Freeport-McMoRan (NY: FCX )

40.22 +0.65 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.21 16.29 16.07 16.16 5,062,885 -0.02(-0.09%)
Dec 30, 2003 16.24 16.24 15.93 16.18 4,867,658 +0.03(+0.17%)
Dec 29, 2003 15.98 16.19 15.92 16.15 7,381,376 +0.17(+1.06%)
Dec 26, 2003 15.49 16.02 15.44 15.98 3,619,400 +0.56(+3.63%)
Dec 24, 2003 14.98 15.58 14.98 15.42 3,979,098 +0.21(+1.36%)
Dec 23, 2003 15.18 15.53 14.77 15.22 10,689,298 +0.04(+0.25%)
Dec 22, 2003 15.83 15.98 14.81 15.18 18,637,590 -0.66(-4.14%)
Dec 19, 2003 16.44 16.44 15.54 15.83 18,855,494 -0.86(-5.17%)
Dec 18, 2003 17.23 17.15 16.67 16.70 9,073,783 -0.53(-3.07%)
Dec 17, 2003 16.94 17.38 16.90 17.23 5,717,380 +0.29(+1.70%)
Dec 16, 2003 17.34 17.44 16.76 16.94 4,213,684 -0.31(-1.82%)
Dec 15, 2003 17.16 17.38 17.00 17.25 4,495,969 +0.09(+0.54%)
Dec 12, 2003 17.22 17.46 17.08 17.16 4,195,439 -0.06(-0.36%)
Dec 11, 2003 16.32 17.26 16.26 17.22 7,740,292 +0.78(+4.71%)
Dec 10, 2003 17.48 17.49 16.40 16.45 9,632,880 -1.09(-6.23%)
Dec 09, 2003 17.93 17.93 17.47 17.54 8,329,364 -0.20(-1.12%)
Dec 08, 2003 17.53 17.77 17.31 17.74 6,342,421 +0.38(+2.17%)
Dec 05, 2003 17.19 17.55 16.92 17.36 5,203,115 +0.39(+2.31%)
Dec 04, 2003 17.25 17.31 16.77 16.97 4,380,501 -0.27(-1.58%)
Dec 03, 2003 17.36 17.46 17.01 17.25 5,927,465 -0.08(-0.44%)
Dec 02, 2003 16.88 17.31 16.88 17.32 5,160,629 +0.15(+0.89%)
Dec 01, 2003 16.89 17.12 16.77 17.17 7,724,393 +0.47(+2.80%)
Nov 28, 2003 16.51 16.70 16.46 16.70 1,672,858 +0.34(+2.09%)
Nov 26, 2003 16.40 16.54 16.28 16.36 5,585,230 +0.08(+0.52%)
Nov 25, 2003 15.88 16.46 15.81 16.27 4,867,658 +0.47(+2.96%)
Nov 24, 2003 15.56 15.92 15.48 15.81 4,743,848 +0.21(+1.38%)
Nov 21, 2003 15.56 15.69 15.43 15.59 3,370,217 +0.03(+0.22%)
Nov 20, 2003 15.73 15.73 15.48 15.56 5,340,739 -0.23(-1.43%)
Nov 19, 2003 15.44 15.78 15.16 15.78 5,766,122 +0.37(+2.42%)
Nov 18, 2003 14.85 15.45 14.85 15.41 7,521,346 +0.61(+4.15%)
Nov 17, 2003 14.92 15.25 14.70 14.80 6,892,916 -0.35(-2.33%)
Nov 14, 2003 15.60 15.62 15.15 15.15 4,526,987 -0.38(-2.42%)
Nov 13, 2003 15.58 15.81 15.43 15.53 5,926,422 +0.05(+0.30%)
Nov 12, 2003 14.54 15.48 14.52 15.48 7,159,301 +0.72(+4.86%)
Nov 11, 2003 14.89 15.13 14.72 14.76 6,051,274 -0.19(-1.28%)
Nov 10, 2003 15.71 15.72 14.58 14.95 8,348,391 -0.77(-4.93%)
Nov 07, 2003 15.23 15.80 15.27 15.73 5,650,132 +0.50(+3.27%)
Nov 06, 2003 15.37 15.37 15.21 15.23 5,188,519 -0.12(-0.77%)
Nov 05, 2003 14.83 15.75 15.21 15.35 6,902,039 -0.40(-2.53%)
Nov 04, 2003 14.83 15.90 15.04 15.75 9,811,686 +0.92(+6.18%)
Nov 03, 2003 15.04 15.06 14.64 14.83 4,459,739 -0.03(-0.23%)
Oct 31, 2003 14.77 15.09 14.74 14.87 3,939,218 +0.05(+0.34%)
Oct 30, 2003 14.56 14.88 14.68 14.82 5,600,087 +0.25(+1.74%)
Oct 29, 2003 14.36 14.78 14.33 14.56 8,386,968 +0.15(+1.06%)
Oct 28, 2003 14.44 14.46 14.13 14.41 3,331,902 +0.08(+0.54%)
Oct 27, 2003 14.10 14.34 14.08 14.33 3,009,998 +0.11(+0.75%)
Oct 24, 2003 14.20 14.25 14.03 14.23 5,767,946 +0.00(+0.03%)
Oct 23, 2003 14.33 14.34 14.08 14.22 5,251,857 -0.11(-0.78%)
Oct 22, 2003 14.58 14.64 14.29 14.33 7,450,709 -0.23(-1.58%)
Oct 21, 2003 13.81 14.62 13.81 14.56 6,848,084 +0.54(+3.89%)
Oct 20, 2003 14.01 14.25 13.96 14.02 6,193,589 +0.01(+0.05%)
Oct 17, 2003 14.38 14.29 13.91 14.01 4,792,069 -0.36(-2.53%)
Oct 16, 2003 14.27 14.65 14.27 14.38 5,128,048 +0.11(+0.75%)
Oct 15, 2003 14.25 14.43 14.06 14.27 14,765,620 +0.02(+0.13%)
Oct 14, 2003 14.39 14.43 13.96 14.25 7,458,529 -0.24(-1.67%)
Oct 13, 2003 13.79 14.50 13.76 14.49 5,841,450 +0.73(+5.30%)
Oct 10, 2003 13.71 14.05 13.70 13.76 5,731,194 -0.05(-0.33%)
Oct 09, 2003 13.85 13.85 12.89 13.81 19,261,328 -0.54(-3.77%)
Oct 08, 2003 13.98 14.46 13.91 14.35 7,029,758 +0.37(+2.66%)
Oct 07, 2003 13.62 13.99 13.59 13.98 6,315,574 +0.54(+4.06%)
Oct 06, 2003 13.01 13.57 12.85 13.43 4,789,462 +0.48(+3.67%)
Oct 03, 2003 13.80 14.00 12.81 12.96 12,720,812 -0.76(-5.51%)
Oct 02, 2003 13.39 13.73 13.39 13.71 7,340,714 +0.55(+4.20%)
Oct 01, 2003 12.70 13.16 12.66 13.16 5,556,819 +0.46(+3.63%)
Sep 30, 2003 12.82 12.96 12.63 12.70 5,289,130 -0.12(-0.93%)
Sep 29, 2003 12.36 12.91 12.34 12.82 6,836,094 +0.46(+3.69%)
Sep 26, 2003 12.60 12.60 12.34 12.36 6,023,384 -0.28(-2.21%)
Sep 25, 2003 13.22 13.23 12.63 12.64 6,388,035 -0.52(-3.96%)
Sep 24, 2003 13.22 13.22 12.94 13.16 3,543,550 +0.04(+0.32%)
Sep 23, 2003 13.11 13.15 12.98 13.12 4,732,640 +0.01(+0.06%)
Sep 22, 2003 12.97 13.18 12.95 13.11 6,404,717 +0.19(+1.45%)
Sep 19, 2003 12.57 12.97 12.58 12.93 7,051,913 +0.36(+2.84%)
Sep 18, 2003 12.16 12.58 12.27 12.57 9,423,056 +0.41(+3.38%)
Sep 17, 2003 12.22 12.23 12.01 12.16 2,031,514 -0.04(-0.31%)
Sep 16, 2003 12.23 12.23 12.07 12.20 4,109,163 -0.03(-0.28%)
Sep 15, 2003 12.07 12.32 11.97 12.23 5,415,285 +0.14(+1.17%)
Sep 12, 2003 11.91 12.09 11.79 12.09 5,330,574 +0.08(+0.70%)
Sep 11, 2003 11.93 12.01 11.87 12.00 6,327,043 +0.08(+0.68%)
Sep 10, 2003 11.95 11.99 11.91 11.92 5,637,360 -0.03(-0.22%)
Sep 09, 2003 11.84 12.03 11.84 11.95 7,999,901 +0.16(+1.40%)
Sep 08, 2003 11.70 11.85 11.52 11.79 2,571,061 +0.10(+0.82%)
Sep 05, 2003 11.76 11.89 11.62 11.69 3,866,236 -0.12(-0.98%)
Sep 04, 2003 11.60 11.85 11.58 11.81 3,225,556 +0.23(+1.96%)
Sep 03, 2003 11.64 11.64 11.50 11.58 5,480,448 -0.03(-0.26%)
Sep 02, 2003 11.51 11.81 11.47 11.61 3,094,188 +0.10(+0.87%)
Aug 29, 2003 11.51 11.67 11.39 11.51 4,081,273 +0.00(+0.00%)
Aug 28, 2003 11.40 11.51 11.33 11.51 4,467,037 +0.11(+0.94%)
Aug 27, 2003 11.15 11.40 11.11 11.40 12,204,984 +0.49(+4.50%)
Aug 26, 2003 10.40 10.91 10.40 10.91 6,997,176 +0.56(+5.37%)
Aug 25, 2003 10.48 10.50 10.12 10.35 4,579,117 -0.11(-1.06%)
Aug 22, 2003 10.68 10.80 10.47 10.47 7,720,222 -0.67(-6.03%)
Aug 21, 2003 11.35 11.51 11.12 11.14 3,972,061 -0.18(-1.59%)
Aug 20, 2003 11.32 11.41 11.20 11.32 4,679,989 +0.00(+0.00%)
Aug 19, 2003 11.00 11.32 10.84 11.32 3,564,663 +0.45(+4.17%)
Aug 18, 2003 11.09 11.09 10.79 10.87 4,096,391 -0.14(-1.29%)
Aug 15, 2003 11.13 11.25 10.97 11.01 3,785,695 -0.08(-0.73%)
Aug 14, 2003 10.88 11.11 10.88 11.09 5,682,192 +0.22(+2.01%)
Aug 13, 2003 10.68 10.90 10.67 10.87 5,040,469 +0.18(+1.72%)
Aug 12, 2003 10.88 10.88 10.61 10.68 11,802,539 -0.21(-1.94%)
Aug 11, 2003 10.73 10.91 10.63 10.90 4,625,773 +0.31(+2.94%)
Aug 08, 2003 10.17 10.59 10.13 10.59 8,573,594 +0.53(+5.30%)
Aug 07, 2003 10.16 10.19 10.01 10.05 3,648,853 -0.11(-1.09%)
Aug 06, 2003 9.956 10.17 9.917 10.16 3,445,806 +0.02(+0.15%)
Aug 05, 2003 10.30 10.30 10.15 10.15 6,833,488 -0.15(-1.42%)
Aug 04, 2003 10.28 10.40 10.24 10.29 2,237,167 +0.01(+0.11%)
Aug 01, 2003 10.28 10.47 10.22 10.28 2,911,993 +0.00(+0.04%)
Jul 31, 2003 10.28 10.35 10.19 10.28 3,946,517 +0.11(+1.09%)
Jul 30, 2003 10.36 10.36 10.11 10.17 3,015,471 -0.19(-1.85%)
Jul 29, 2003 10.47 10.70 10.34 10.36 4,199,348 -0.10(-0.92%)
Jul 28, 2003 10.59 10.71 10.41 10.45 4,712,570 -0.13(-1.23%)
Jul 25, 2003 10.13 10.59 10.12 10.59 5,525,019 +0.51(+5.02%)
Jul 24, 2003 9.940 10.32 9.822 10.08 9,013,573 +0.14(+1.39%)
Jul 23, 2003 9.591 9.944 9.584 9.940 4,246,526 +0.38(+3.93%)
Jul 22, 2003 9.626 9.630 9.515 9.565 14,193,751 -0.07(-0.68%)
Jul 21, 2003 9.553 9.722 9.522 9.630 3,124,163 +0.04(+0.40%)
Jul 18, 2003 9.457 9.630 9.423 9.591 6,985,968 +0.19(+2.00%)
Jul 17, 2003 9.016 9.449 9.008 9.403 3,797,946 +0.35(+3.81%)
Jul 16, 2003 9.189 9.208 8.997 9.058 3,469,004 -0.12(-1.25%)
Jul 15, 2003 9.457 9.572 9.169 9.173 3,867,800 -0.23(-2.41%)
Jul 14, 2003 9.538 9.538 9.377 9.400 3,077,767 -0.14(-1.45%)
Jul 11, 2003 9.584 9.584 9.465 9.538 2,139,684 -0.02(-0.20%)
Jul 10, 2003 9.515 9.568 9.476 9.557 3,072,293 +0.07(+0.69%)
Jul 09, 2003 9.446 9.538 9.342 9.492 2,689,657 +0.11(+1.14%)
Jul 08, 2003 9.403 9.453 9.315 9.384 3,532,864 -0.02(-0.20%)
Jul 07, 2003 9.380 9.469 9.323 9.403 3,481,776 +0.10(+1.11%)
Jul 03, 2003 9.400 9.438 9.265 9.300 1,591,013 -0.03(-0.37%)
Jul 02, 2003 9.342 9.465 9.304 9.334 5,511,726 +0.11(+1.16%)
Jul 01, 2003 9.380 9.403 9.189 9.227 4,730,816 -0.17(-1.84%)
Jun 30, 2003 9.304 9.400 9.215 9.400 4,520,731 +0.13(+1.37%)
Jun 27, 2003 9.323 9.411 9.227 9.273 2,821,286 -0.08(-0.86%)
Jun 26, 2003 9.212 9.377 9.093 9.354 4,651,838 +0.17(+1.84%)
Jun 25, 2003 9.246 9.415 9.169 9.185 4,950,284 -0.06(-0.62%)
Jun 24, 2003 9.119 9.342 8.981 9.242 5,533,100 +0.18(+1.99%)
Jun 23, 2003 9.342 9.346 9.024 9.062 5,851,876 -0.30(-3.20%)
Jun 20, 2003 9.392 9.495 9.319 9.361 7,217,426 +0.02(+0.16%)
Jun 19, 2003 9.668 9.668 9.342 9.346 9,096,981 -0.44(-4.47%)
Jun 18, 2003 9.561 9.860 9.541 9.783 13,550,465 +0.22(+2.33%)
Jun 17, 2003 9.334 9.572 9.265 9.561 6,828,535 +0.23(+2.43%)
Jun 16, 2003 9.073 9.334 8.985 9.334 3,442,418 +0.33(+3.62%)
Jun 13, 2003 9.066 9.108 8.928 9.008 3,463,791 -0.06(-0.63%)
Jun 12, 2003 9.093 9.093 8.916 9.066 5,034,995 +0.07(+0.77%)
Jun 11, 2003 8.824 9.020 8.809 8.997 8,165,414 +0.17(+1.96%)
Jun 10, 2003 8.690 8.824 8.460 8.824 6,636,696 +0.07(+0.79%)
Jun 09, 2003 8.851 8.859 8.724 8.755 3,124,945 -0.11(-1.25%)
Jun 06, 2003 8.874 8.901 8.651 8.866 4,750,104 -0.03(-0.30%)
Jun 05, 2003 8.767 8.912 8.671 8.893 3,792,733 +0.08(+0.96%)
Jun 04, 2003 8.767 8.828 8.671 8.809 4,927,868 +0.02(+0.17%)
Jun 03, 2003 8.759 8.801 8.613 8.793 4,075,800 +0.07(+0.75%)
Jun 02, 2003 8.402 8.786 8.325 8.728 6,129,469 +0.31(+3.64%)
May 30, 2003 8.306 8.437 8.237 8.421 3,230,248 -0.03(-0.32%)
May 29, 2003 7.980 8.452 7.980 8.448 5,242,995 +0.25(+2.99%)
May 28, 2003 8.287 8.291 8.057 8.203 7,464,263 -0.20(-2.33%)
May 27, 2003 8.007 8.421 8.007 8.398 16,173,396 +0.39(+4.89%)
May 23, 2003 7.880 8.007 7.865 8.007 4,696,149 +0.12(+1.56%)
May 22, 2003 7.922 7.926 7.873 7.884 4,803,537 -0.04(-0.53%)
May 21, 2003 7.654 7.942 7.570 7.926 7,600,583 +0.26(+3.40%)
May 20, 2003 7.405 7.669 7.378 7.665 8,215,459 +0.18(+2.46%)
May 19, 2003 7.558 7.604 7.454 7.481 3,886,828 -0.12(-1.52%)
May 16, 2003 7.462 7.631 7.443 7.596 4,513,693 +0.18(+2.48%)
May 15, 2003 7.324 7.447 7.324 7.412 3,923,058 +0.11(+1.52%)
May 14, 2003 7.366 7.385 7.147 7.301 4,636,199 -0.08(-1.14%)
May 13, 2003 7.359 7.673 7.359 7.385 7,287,802 +0.10(+1.37%)
May 12, 2003 7.201 7.289 7.167 7.286 5,726,503 +0.18(+2.54%)
May 09, 2003 7.040 7.136 6.998 7.105 4,231,930 +0.08(+1.20%)
May 08, 2003 6.887 7.040 6.875 7.021 4,109,684 +0.14(+2.01%)
May 07, 2003 7.021 7.032 6.864 6.883 2,272,616 -0.10(-1.43%)
May 06, 2003 6.963 7.009 6.867 6.983 3,096,273 +0.01(+0.11%)
May 05, 2003 6.975 7.009 6.944 6.975 2,142,290 -0.00(-0.06%)
May 02, 2003 6.929 6.990 6.871 6.979 2,948,745 +0.05(+0.72%)
May 01, 2003 6.733 6.967 6.733 6.929 5,581,059 +0.29(+4.33%)
Apr 30, 2003 6.637 6.772 6.622 6.641 2,537,437 -0.06(-0.86%)
Apr 29, 2003 6.676 6.714 6.637 6.699 2,413,889 +0.02(+0.34%)
Apr 28, 2003 6.702 6.714 6.630 6.676 4,675,818 +0.03(+0.40%)
Apr 25, 2003 6.772 6.856 6.637 6.649 4,605,443 -0.14(-2.09%)
Apr 24, 2003 6.906 7.075 6.779 6.791 3,853,986 -0.28(-4.01%)
Apr 23, 2003 7.040 7.140 6.944 7.075 9,385,261 +0.10(+1.43%)
Apr 22, 2003 7.009 7.009 6.906 6.975 5,496,608 -0.04(-0.55%)
Apr 21, 2003 6.983 7.117 6.933 7.013 6,876,756 +0.04(+0.61%)
Apr 17, 2003 7.167 7.174 6.956 6.971 5,572,458 -0.20(-2.73%)
Apr 16, 2003 7.174 7.194 7.128 7.167 2,625,537 +0.01(+0.16%)
Apr 15, 2003 6.933 7.205 6.925 7.155 3,514,618 +0.13(+1.91%)
Apr 14, 2003 7.098 7.105 6.994 7.021 2,886,710 -0.07(-1.03%)
Apr 11, 2003 7.094 7.155 6.983 7.094 6,878,059 -0.03(-0.48%)
Apr 10, 2003 7.128 7.220 7.078 7.128 3,861,805 +0.05(+0.70%)
Apr 09, 2003 6.940 7.136 6.925 7.078 5,889,931 +0.14(+1.99%)
Apr 08, 2003 6.791 6.975 6.733 6.940 4,550,967 +0.15(+2.20%)
Apr 07, 2003 6.725 6.821 6.626 6.791 3,145,536 +0.11(+1.67%)
Apr 04, 2003 6.656 6.833 6.656 6.679 5,335,526 +0.02(+0.35%)
Apr 03, 2003 6.718 6.748 6.618 6.656 3,061,606 -0.06(-0.91%)
Apr 02, 2003 6.537 6.725 6.511 6.718 2,587,482 +0.18(+2.76%)
Apr 01, 2003 6.541 6.553 6.415 6.537 2,826,239 -0.00(-0.06%)
Mar 31, 2003 6.660 6.710 6.495 6.541 3,025,637 -0.11(-1.67%)
Mar 28, 2003 6.273 6.702 6.269 6.653 2,744,655 +0.35(+5.60%)
Mar 27, 2003 6.465 6.522 6.296 6.300 4,416,992 -0.21(-3.30%)
Mar 26, 2003 6.484 6.576 6.442 6.514 3,140,844 +0.07(+1.01%)
Mar 25, 2003 6.369 6.491 6.369 6.449 2,775,151 +0.03(+0.54%)
Mar 24, 2003 6.714 6.729 6.415 6.415 2,178,521 -0.30(-4.40%)
Mar 21, 2003 6.618 6.752 6.503 6.710 4,492,581 +0.14(+2.16%)
Mar 20, 2003 6.637 6.668 6.526 6.568 2,269,488 -0.08(-1.15%)
Mar 19, 2003 6.779 6.787 6.518 6.645 4,218,637 -0.13(-1.98%)
Mar 18, 2003 6.580 6.779 6.580 6.779 2,628,926 +0.16(+2.43%)
Mar 17, 2003 6.591 6.668 6.526 6.618 2,253,067 +0.06(+0.88%)
Mar 14, 2003 6.449 6.622 6.426 6.561 2,354,721 +0.11(+1.73%)
Mar 13, 2003 6.257 6.491 6.196 6.449 4,643,758 +0.21(+3.45%)
Mar 12, 2003 6.158 6.307 6.146 6.234 3,151,531 +0.03(+0.43%)
Mar 11, 2003 6.181 6.357 6.169 6.208 4,393,533 +0.07(+1.06%)
Mar 10, 2003 6.514 6.514 6.142 6.142 9,254,936 -0.39(-5.99%)
Mar 07, 2003 6.610 6.618 6.465 6.534 3,957,725 +0.04(+0.59%)
Mar 06, 2003 6.618 6.618 6.480 6.495 5,229,441 -0.05(-0.70%)
Mar 05, 2003 6.507 6.561 6.484 6.541 2,684,444 +0.04(+0.59%)
Mar 04, 2003 6.549 6.580 6.484 6.503 6,832,445 -0.01(-0.12%)
Mar 03, 2003 6.534 6.599 6.461 6.511 2,704,254 -0.02(-0.29%)
Feb 28, 2003 6.545 6.587 6.484 6.530 2,777,758 -0.02(-0.29%)
Feb 27, 2003 6.514 6.572 6.411 6.549 7,471,301 +0.03(+0.47%)
Feb 26, 2003 6.438 6.541 6.300 6.518 3,983,529 +0.06(+0.95%)
Feb 25, 2003 6.465 6.656 6.365 6.457 4,608,310 -0.03(-0.41%)
Feb 24, 2003 6.637 6.702 6.484 6.484 3,171,080 -0.13(-1.97%)
Feb 21, 2003 6.695 6.714 6.580 6.614 3,746,597 -0.01(-0.17%)
Feb 20, 2003 6.656 6.714 6.626 6.626 4,364,340 +0.06(+0.88%)
Feb 19, 2003 6.384 6.695 6.384 6.568 4,762,355 +0.18(+2.88%)
Feb 18, 2003 6.484 6.484 6.315 6.384 3,626,698 -0.10(-1.54%)
Feb 14, 2003 6.484 6.518 6.396 6.484 3,673,094 +0.03(+0.48%)
Feb 13, 2003 6.426 6.457 6.323 6.453 6,515,754 +0.14(+2.19%)
Feb 12, 2003 6.426 6.472 6.315 6.315 6,018,692 -0.13(-2.08%)
Feb 11, 2003 6.426 6.518 6.426 6.449 7,278,158 +0.03(+0.54%)
Feb 10, 2003 6.522 6.541 6.399 6.415 7,443,411 -0.08(-1.30%)
Feb 07, 2003 6.522 6.557 6.484 6.499 10,406,231 +0.04(+0.59%)
Feb 06, 2003 6.522 6.626 6.426 6.461 35,090,664 -0.51(-7.27%)
Feb 05, 2003 7.263 7.289 6.952 6.967 3,994,476 -0.31(-4.27%)
Feb 04, 2003 7.155 7.335 7.155 7.278 4,854,104 +0.25(+3.49%)
Feb 03, 2003 7.186 7.213 6.952 7.032 4,582,245 -0.17(-2.34%)
Jan 31, 2003 7.240 7.251 7.117 7.201 2,766,289 -0.06(-0.85%)
Jan 30, 2003 7.232 7.289 7.155 7.263 3,953,815 +0.03(+0.42%)
Jan 29, 2003 7.228 7.266 7.155 7.232 8,114,327 +0.04(+0.59%)
Jan 28, 2003 7.217 7.251 7.101 7.190 5,235,697 -0.03(-0.37%)
Jan 27, 2003 7.159 7.405 7.159 7.217 6,141,720 +0.09(+1.24%)
Jan 24, 2003 7.243 7.362 7.078 7.128 6,846,781 -0.12(-1.59%)
Jan 23, 2003 6.998 7.263 6.998 7.243 3,628,783 +0.25(+3.51%)
Jan 22, 2003 6.752 7.098 6.748 6.998 4,847,848 +0.23(+3.46%)
Jan 21, 2003 7.002 7.021 6.748 6.764 4,414,125 -0.26(-3.66%)
Jan 17, 2003 7.040 7.301 7.002 7.021 6,397,158 -0.01(-0.16%)
Jan 16, 2003 6.599 7.036 6.561 7.032 12,921,253 +0.51(+7.82%)
Jan 15, 2003 6.522 6.649 6.495 6.522 2,929,978 +0.01(+0.12%)
Jan 14, 2003 6.676 6.687 6.514 6.514 2,170,962 -0.12(-1.85%)
Jan 13, 2003 6.860 6.864 6.641 6.637 3,343,631 -0.23(-3.30%)
Jan 10, 2003 6.522 6.887 6.503 6.864 4,840,289 +0.34(+5.24%)
Jan 09, 2003 6.561 6.618 6.445 6.522 3,412,443 +0.14(+2.22%)
Jan 08, 2003 6.561 6.561 6.357 6.380 6,698,731 -0.17(-2.58%)
Jan 07, 2003 6.745 6.745 6.522 6.549 2,912,775 -0.20(-3.01%)
Jan 06, 2003 6.810 6.867 6.733 6.752 5,474,192 -0.00(-0.06%)
Jan 03, 2003 6.637 6.783 6.526 6.756 2,909,126 +0.06(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.