Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.70 14.80 14.44 14.55 13,285,842 -0.07(-0.48%)
Mar 30, 2004 14.60 14.77 14.45 14.62 10,000,844 +0.12(+0.82%)
Mar 29, 2004 14.59 14.59 14.33 14.50 5,987,130 +0.14(+0.99%)
Mar 26, 2004 14.44 14.60 14.33 14.36 13,488,099 +0.09(+0.65%)
Mar 25, 2004 14.22 14.32 14.14 14.27 19,704,884 +0.13(+0.90%)
Mar 24, 2004 14.28 14.35 14.08 14.14 22,628,612 -0.36(-2.46%)
Mar 23, 2004 14.96 15.11 14.48 14.50 19,519,548 -0.44(-2.97%)
Mar 22, 2004 15.26 15.39 14.90 14.94 9,956,794 -0.67(-4.31%)
Mar 19, 2004 15.62 15.90 15.54 15.62 5,734,107 -0.00(-0.02%)
Mar 18, 2004 15.50 15.95 15.49 15.62 9,627,488 +0.22(+1.40%)
Mar 17, 2004 15.19 15.43 15.01 15.41 6,632,580 +0.30(+1.97%)
Mar 16, 2004 15.17 15.40 14.81 15.11 8,114,186 +0.02(+0.15%)
Mar 15, 2004 15.69 15.80 15.05 15.09 7,192,077 -0.53(-3.39%)
Mar 12, 2004 15.39 15.68 15.04 15.61 6,277,757 +0.23(+1.50%)
Mar 11, 2004 15.16 15.63 15.15 15.38 7,293,340 +0.23(+1.50%)
Mar 10, 2004 15.74 15.88 15.10 15.16 8,768,769 -0.59(-3.74%)
Mar 09, 2004 15.82 16.01 15.49 15.74 4,966,444 -0.07(-0.47%)
Mar 08, 2004 16.13 16.37 15.80 15.82 4,072,269 -0.31(-1.92%)
Mar 05, 2004 16.01 16.30 15.98 16.13 5,567,306 +0.23(+1.45%)
Mar 04, 2004 15.71 16.04 15.57 15.90 6,872,441 +0.19(+1.21%)
Mar 03, 2004 15.56 15.85 15.41 15.71 9,084,913 -0.08(-0.52%)
Mar 02, 2004 16.25 16.37 15.71 15.79 7,929,925 -0.70(-4.27%)
Mar 01, 2004 16.01 16.70 16.01 16.49 9,012,927 +0.61(+3.87%)
Feb 27, 2004 15.03 15.93 15.03 15.88 6,676,093 +0.38(+2.43%)
Feb 26, 2004 14.98 15.57 14.82 15.50 7,433,550 +0.34(+2.23%)
Feb 25, 2004 15.28 15.29 14.77 15.16 5,586,645 -0.12(-0.78%)
Feb 24, 2004 15.13 15.55 15.04 15.28 5,997,068 +0.28(+1.89%)
Feb 23, 2004 15.25 15.57 14.97 15.00 5,909,504 -0.24(-1.59%)
Feb 20, 2004 15.73 15.73 15.04 15.24 9,295,765 -0.51(-3.24%)
Feb 19, 2004 15.39 16.00 15.04 15.75 11,176,245 +0.39(+2.57%)
Feb 18, 2004 15.99 16.06 15.26 15.36 7,270,509 -0.54(-3.40%)
Feb 17, 2004 15.60 15.90 15.54 15.90 8,127,348 +0.56(+3.64%)
Feb 13, 2004 15.64 15.78 15.06 15.34 7,413,942 -0.20(-1.29%)
Feb 12, 2004 15.64 16.12 15.49 15.54 11,072,296 +0.00(+0.02%)
Feb 11, 2004 14.65 15.57 14.62 15.54 11,778,718 +0.79(+5.38%)
Feb 10, 2004 14.89 14.97 14.56 14.74 5,078,719 -0.03(-0.23%)
Feb 09, 2004 14.75 14.97 14.51 14.78 6,887,751 +0.08(+0.53%)
Feb 06, 2004 14.15 14.74 14.12 14.70 9,880,242 +0.89(+6.41%)
Feb 05, 2004 13.38 13.95 13.34 13.81 7,657,832 +0.44(+3.28%)
Feb 04, 2004 13.61 13.68 13.19 13.37 9,857,948 -0.22(-1.59%)
Feb 03, 2004 13.64 13.82 13.56 13.59 6,138,353 +0.05(+0.38%)
Feb 02, 2004 13.72 13.72 13.13 13.54 11,640,926 -0.19(-1.36%)
Jan 30, 2004 13.37 13.79 13.37 13.72 8,720,152 +0.36(+2.67%)
Jan 29, 2004 13.87 13.87 13.06 13.37 11,466,335 -0.47(-3.42%)
Jan 28, 2004 14.48 14.64 13.75 13.84 11,303,562 -0.59(-4.10%)
Jan 27, 2004 14.16 14.70 14.05 14.43 10,369,097 +0.27(+1.92%)
Jan 26, 2004 14.14 14.20 13.83 14.16 10,566,519 +0.03(+0.18%)
Jan 23, 2004 14.86 14.89 14.06 14.13 8,924,558 -0.39(-2.69%)
Jan 22, 2004 14.42 14.95 14.37 14.52 13,941,499 +0.10(+0.72%)
Jan 21, 2004 14.52 14.52 13.96 14.42 10,514,411 +0.09(+0.60%)
Jan 20, 2004 13.25 14.43 13.22 14.33 19,241,008 +0.91(+6.80%)
Jan 16, 2004 13.44 13.72 13.10 13.42 14,094,333 +0.07(+0.53%)
Jan 15, 2004 14.38 14.38 13.10 13.35 30,357,086 -1.05(-7.31%)
Jan 14, 2004 14.85 14.86 13.94 14.40 14,733,068 -0.51(-3.42%)
Jan 13, 2004 15.90 16.12 14.77 14.91 10,632,327 -1.06(-6.62%)
Jan 12, 2004 16.55 16.55 15.79 15.97 6,293,067 -0.58(-3.49%)
Jan 09, 2004 16.28 16.71 16.06 16.55 5,910,041 +0.26(+1.60%)
Jan 08, 2004 16.05 16.43 16.02 16.29 6,158,229 +0.24(+1.51%)
Jan 07, 2004 16.03 16.13 15.64 16.05 11,149,653 +0.02(+0.12%)
Jan 06, 2004 16.60 16.60 15.87 16.03 7,076,310 -0.34(-2.05%)
Jan 05, 2004 15.90 16.37 15.89 16.36 7,472,766 +0.76(+4.87%)
Jan 02, 2004 15.62 15.75 15.52 15.60 5,337,651 -0.08(-0.52%)
Dec 31, 2003 15.73 15.80 15.60 15.68 5,217,318 -0.01(-0.09%)
Dec 30, 2003 15.76 15.76 15.46 15.70 5,016,135 +0.03(+0.17%)
Dec 29, 2003 15.51 15.71 15.45 15.67 7,606,529 +0.16(+1.06%)
Dec 26, 2003 15.03 15.54 14.98 15.51 3,729,802 +0.54(+3.63%)
Dec 24, 2003 14.54 15.12 14.54 14.97 4,100,472 +0.20(+1.36%)
Dec 23, 2003 14.73 15.07 14.34 14.77 11,015,353 +0.04(+0.25%)
Dec 22, 2003 15.36 15.51 14.37 14.73 19,206,090 -0.64(-4.14%)
Dec 19, 2003 15.95 15.95 15.08 15.36 19,430,642 -0.84(-5.17%)
Dec 18, 2003 16.72 16.65 16.17 16.20 9,350,560 -0.51(-3.07%)
Dec 17, 2003 16.44 16.87 16.40 16.72 5,891,776 +0.28(+1.70%)
Dec 16, 2003 16.83 16.92 16.26 16.44 4,342,214 -0.31(-1.82%)
Dec 15, 2003 16.65 16.87 16.49 16.74 4,633,109 +0.09(+0.54%)
Dec 12, 2003 16.71 16.95 16.57 16.65 4,323,411 -0.06(-0.36%)
Dec 11, 2003 15.84 16.75 15.78 16.71 7,976,394 +0.75(+4.71%)
Dec 10, 2003 16.96 16.98 15.91 15.96 9,926,710 -1.06(-6.23%)
Dec 09, 2003 17.40 17.40 16.95 17.02 8,583,433 -0.19(-1.12%)
Dec 08, 2003 17.01 17.25 16.79 17.22 6,535,883 +0.36(+2.17%)
Dec 05, 2003 16.68 17.03 16.42 16.85 5,361,825 +0.38(+2.31%)
Dec 04, 2003 16.74 16.79 16.27 16.47 4,514,119 -0.26(-1.58%)
Dec 03, 2003 16.84 16.94 16.50 16.73 6,108,269 -0.07(-0.44%)
Dec 02, 2003 16.38 16.80 16.38 16.81 5,318,043 +0.15(+0.89%)
Dec 01, 2003 16.39 16.61 16.27 16.66 7,960,009 +0.45(+2.80%)
Nov 28, 2003 16.02 16.21 15.98 16.21 1,723,885 +0.33(+2.09%)
Nov 26, 2003 15.92 16.05 15.80 15.87 5,755,595 +0.08(+0.52%)
Nov 25, 2003 15.41 15.97 15.35 15.79 5,016,135 +0.45(+2.96%)
Nov 24, 2003 15.10 15.45 15.02 15.34 4,888,549 +0.21(+1.38%)
Nov 21, 2003 15.10 15.22 14.97 15.13 3,473,019 +0.03(+0.22%)
Nov 20, 2003 15.26 15.26 15.02 15.10 5,503,647 -0.22(-1.43%)
Nov 19, 2003 14.98 15.32 14.71 15.32 5,942,005 +0.36(+2.42%)
Nov 18, 2003 14.41 15.00 14.41 14.96 7,750,768 +0.60(+4.15%)
Nov 17, 2003 14.48 14.80 14.26 14.36 7,103,170 -0.34(-2.33%)
Nov 14, 2003 15.13 15.16 14.71 14.70 4,665,073 -0.36(-2.42%)
Nov 13, 2003 15.12 15.34 14.97 15.07 6,107,195 +0.04(+0.30%)
Nov 12, 2003 14.11 15.02 14.09 15.02 7,377,681 +0.70(+4.86%)
Nov 11, 2003 14.45 14.68 14.29 14.33 6,235,855 -0.19(-1.28%)
Nov 10, 2003 15.25 15.25 14.15 14.51 8,603,041 -0.75(-4.93%)
Nov 07, 2003 14.78 15.34 14.82 15.26 5,822,477 +0.48(+3.27%)
Nov 06, 2003 14.91 14.91 14.76 14.78 5,346,784 -0.12(-0.77%)
Nov 05, 2003 14.39 15.28 14.76 14.90 7,112,571 -0.39(-2.53%)
Nov 04, 2003 14.39 15.43 14.59 15.28 10,110,971 +0.89(+6.18%)
Nov 03, 2003 14.59 14.61 14.20 14.39 4,595,774 -0.03(-0.23%)
Oct 31, 2003 14.33 14.65 14.30 14.43 4,059,376 +0.05(+0.34%)
Oct 30, 2003 14.13 14.44 14.25 14.38 5,770,906 +0.25(+1.74%)
Oct 29, 2003 13.93 14.34 13.91 14.13 8,642,794 +0.15(+1.07%)
Oct 28, 2003 14.02 14.03 13.72 13.98 3,433,534 +0.07(+0.53%)
Oct 27, 2003 13.68 13.92 13.66 13.91 3,101,811 +0.10(+0.76%)
Oct 24, 2003 13.78 13.83 13.62 13.80 5,943,885 +0.00(+0.03%)
Oct 23, 2003 13.91 13.92 13.66 13.80 5,412,054 -0.11(-0.78%)
Oct 22, 2003 14.15 14.20 13.87 13.91 7,677,977 -0.22(-1.58%)
Oct 21, 2003 13.40 14.18 13.40 14.13 7,056,970 +0.53(+3.89%)
Oct 20, 2003 13.60 13.83 13.55 13.60 6,382,512 +0.01(+0.06%)
Oct 17, 2003 13.95 13.87 13.50 13.60 4,938,241 -0.35(-2.54%)
Oct 16, 2003 13.85 14.22 13.85 13.95 5,284,468 +0.10(+0.75%)
Oct 15, 2003 13.83 14.00 13.65 13.85 15,216,013 +0.02(+0.13%)
Oct 14, 2003 13.96 14.01 13.55 13.83 7,686,035 -0.23(-1.67%)
Oct 13, 2003 13.38 14.07 13.35 14.06 6,019,631 +0.71(+5.30%)
Oct 10, 2003 13.31 13.64 13.29 13.35 5,906,012 -0.04(-0.33%)
Oct 09, 2003 13.44 13.44 12.51 13.40 19,848,854 -0.53(-3.77%)
Oct 08, 2003 13.56 14.04 13.50 13.92 7,244,186 +0.36(+2.66%)
Oct 07, 2003 13.22 13.58 13.19 13.56 6,508,217 +0.53(+4.06%)
Oct 06, 2003 12.62 13.17 12.47 13.03 4,935,555 +0.46(+3.67%)
Oct 03, 2003 13.39 13.59 12.43 12.57 13,108,834 -0.73(-5.51%)
Oct 02, 2003 13.00 13.32 12.99 13.31 7,564,627 +0.54(+4.20%)
Oct 01, 2003 12.32 12.77 12.29 12.77 5,726,318 +0.45(+3.62%)
Sep 30, 2003 12.44 12.58 12.26 12.32 5,450,464 -0.12(-0.93%)
Sep 29, 2003 12.00 12.53 11.97 12.44 7,044,615 +0.44(+3.69%)
Sep 26, 2003 12.23 12.23 11.97 12.00 6,207,115 -0.27(-2.21%)
Sep 25, 2003 12.83 12.84 12.26 12.27 6,582,888 -0.51(-3.96%)
Sep 24, 2003 12.83 12.83 12.56 12.77 3,651,639 +0.04(+0.32%)
Sep 23, 2003 12.73 12.76 12.59 12.73 4,876,999 +0.01(+0.06%)
Sep 22, 2003 12.58 12.79 12.57 12.73 6,600,079 +0.18(+1.46%)
Sep 19, 2003 12.20 12.58 12.20 12.54 7,267,017 +0.35(+2.84%)
Sep 18, 2003 11.80 12.21 11.90 12.20 9,710,486 +0.40(+3.38%)
Sep 17, 2003 11.85 11.87 11.66 11.80 2,093,481 -0.04(-0.32%)
Sep 16, 2003 11.87 11.87 11.71 11.84 4,234,504 -0.03(-0.28%)
Sep 15, 2003 11.71 11.95 11.62 11.87 5,580,467 +0.14(+1.17%)
Sep 12, 2003 11.56 11.73 11.44 11.73 5,493,172 +0.08(+0.70%)
Sep 11, 2003 11.58 11.65 11.52 11.65 6,520,036 +0.08(+0.68%)
Sep 10, 2003 11.60 11.64 11.56 11.57 5,809,316 -0.03(-0.23%)
Sep 09, 2003 11.49 11.67 11.49 11.60 8,243,921 +0.16(+1.40%)
Sep 08, 2003 11.36 11.50 11.18 11.44 2,649,486 +0.09(+0.82%)
Sep 05, 2003 11.41 11.54 11.27 11.34 3,984,168 -0.11(-0.98%)
Sep 04, 2003 11.26 11.50 11.24 11.46 3,323,945 +0.22(+1.95%)
Sep 03, 2003 11.30 11.30 11.16 11.24 5,647,617 -0.03(-0.26%)
Sep 02, 2003 11.17 11.46 11.13 11.27 3,188,570 +0.10(+0.87%)
Aug 29, 2003 11.17 11.32 11.05 11.17 4,205,764 +0.00(+0.00%)
Aug 28, 2003 11.06 11.17 10.99 11.17 4,603,294 +0.10(+0.94%)
Aug 27, 2003 10.82 11.06 10.79 11.06 12,577,271 +0.48(+4.50%)
Aug 26, 2003 10.10 10.59 10.10 10.59 7,210,610 +0.54(+5.37%)
Aug 25, 2003 10.17 10.19 9.825 10.05 4,718,793 -0.11(-1.06%)
Aug 22, 2003 10.37 10.48 10.16 10.16 7,955,711 -0.65(-6.03%)
Aug 21, 2003 11.02 11.17 10.79 10.81 4,093,220 -0.17(-1.59%)
Aug 20, 2003 10.98 11.07 10.87 10.98 4,822,742 +0.00(+0.00%)
Aug 19, 2003 10.67 10.98 10.52 10.98 3,673,395 +0.44(+4.17%)
Aug 18, 2003 10.76 10.76 10.47 10.54 4,221,343 -0.14(-1.29%)
Aug 15, 2003 10.80 10.92 10.65 10.68 3,901,170 -0.08(-0.73%)
Aug 14, 2003 10.56 10.78 10.56 10.76 5,855,515 +0.21(+2.01%)
Aug 13, 2003 10.36 10.58 10.36 10.55 5,194,218 +0.18(+1.72%)
Aug 12, 2003 10.55 10.55 10.30 10.37 12,162,550 -0.20(-1.94%)
Aug 11, 2003 10.42 10.59 10.32 10.57 4,766,873 +0.30(+2.94%)
Aug 08, 2003 9.866 10.27 9.829 10.27 8,835,113 +0.52(+5.31%)
Aug 07, 2003 9.862 9.888 9.717 9.754 3,760,154 -0.11(-1.09%)
Aug 06, 2003 9.661 9.866 9.624 9.862 3,550,913 +0.01(+0.15%)
Aug 05, 2003 9.992 9.992 9.847 9.847 7,041,929 -0.14(-1.42%)
Aug 04, 2003 9.978 10.10 9.940 9.989 2,305,407 +0.01(+0.11%)
Aug 01, 2003 9.974 10.16 9.922 9.978 3,000,817 +0.00(+0.04%)
Jul 31, 2003 9.978 10.05 9.892 9.974 4,066,897 +0.11(+1.09%)
Jul 30, 2003 10.05 10.05 9.814 9.866 3,107,452 -0.19(-1.85%)
Jul 29, 2003 10.16 10.39 10.03 10.05 4,327,441 -0.09(-0.92%)
Jul 28, 2003 10.27 10.39 10.10 10.15 4,856,317 -0.13(-1.23%)
Jul 25, 2003 9.829 10.27 9.821 10.27 5,693,548 +0.49(+5.02%)
Jul 24, 2003 9.646 10.01 9.531 9.780 9,288,513 +0.13(+1.39%)
Jul 23, 2003 9.307 9.650 9.300 9.646 4,376,057 +0.36(+3.93%)
Jul 22, 2003 9.341 9.345 9.233 9.281 14,626,701 -0.06(-0.68%)
Jul 21, 2003 9.270 9.434 9.240 9.345 3,219,459 +0.04(+0.40%)
Jul 18, 2003 9.177 9.345 9.144 9.307 7,199,060 +0.18(+2.00%)
Jul 17, 2003 8.749 9.170 8.742 9.125 3,913,794 +0.34(+3.81%)
Jul 16, 2003 8.917 8.935 8.730 8.790 3,574,819 -0.11(-1.25%)
Jul 15, 2003 9.177 9.289 8.898 8.902 3,985,779 -0.22(-2.41%)
Jul 14, 2003 9.255 9.255 9.099 9.121 3,171,648 -0.13(-1.45%)
Jul 11, 2003 9.300 9.300 9.185 9.255 2,204,950 -0.02(-0.20%)
Jul 10, 2003 9.233 9.285 9.196 9.274 3,166,007 +0.06(+0.69%)
Jul 09, 2003 9.166 9.255 9.065 9.211 2,771,700 +0.10(+1.14%)
Jul 08, 2003 9.125 9.173 9.039 9.106 3,640,626 -0.02(-0.20%)
Jul 07, 2003 9.103 9.188 9.047 9.125 3,587,980 +0.10(+1.11%)
Jul 03, 2003 9.121 9.159 8.991 9.025 1,639,544 -0.03(-0.37%)
Jul 02, 2003 9.065 9.185 9.028 9.058 5,679,850 +0.10(+1.16%)
Jul 01, 2003 9.103 9.125 8.917 8.954 4,875,119 -0.17(-1.84%)
Jun 30, 2003 9.028 9.121 8.943 9.121 4,658,626 +0.12(+1.37%)
Jun 27, 2003 9.047 9.132 8.954 8.998 2,907,344 -0.08(-0.86%)
Jun 26, 2003 8.939 9.099 8.823 9.077 4,793,733 +0.16(+1.84%)
Jun 25, 2003 8.972 9.136 8.898 8.913 5,101,282 -0.06(-0.62%)
Jun 24, 2003 8.850 9.065 8.716 8.969 5,701,875 +0.17(+1.99%)
Jun 23, 2003 9.065 9.069 8.756 8.794 6,030,375 -0.29(-3.20%)
Jun 20, 2003 9.114 9.214 9.043 9.084 7,437,579 +0.01(+0.16%)
Jun 19, 2003 9.382 9.382 9.065 9.069 9,374,465 -0.42(-4.47%)
Jun 18, 2003 9.278 9.568 9.259 9.494 13,963,793 +0.22(+2.33%)
Jun 17, 2003 9.058 9.289 8.991 9.278 7,036,825 +0.22(+2.43%)
Jun 16, 2003 8.805 9.058 8.719 9.058 3,547,421 +0.32(+3.62%)
Jun 13, 2003 8.797 8.838 8.663 8.742 3,569,447 -0.06(-0.63%)
Jun 12, 2003 8.823 8.823 8.652 8.797 5,188,577 +0.07(+0.77%)
Jun 11, 2003 8.563 8.753 8.548 8.730 8,414,483 +0.17(+1.96%)
Jun 10, 2003 8.433 8.563 8.209 8.563 6,839,134 +0.07(+0.79%)
Jun 09, 2003 8.589 8.596 8.466 8.496 3,220,264 -0.11(-1.25%)
Jun 06, 2003 8.611 8.637 8.395 8.604 4,894,996 -0.03(-0.30%)
Jun 05, 2003 8.507 8.649 8.414 8.630 3,908,422 +0.08(+0.96%)
Jun 04, 2003 8.507 8.567 8.414 8.548 5,078,182 +0.01(+0.17%)
Jun 03, 2003 8.500 8.541 8.358 8.533 4,200,123 +0.06(+0.75%)
Jun 02, 2003 8.153 8.526 8.079 8.470 6,316,436 +0.30(+3.64%)
May 30, 2003 8.060 8.187 7.993 8.172 3,328,780 -0.03(-0.32%)
May 29, 2003 7.744 8.202 7.744 8.198 5,402,921 +0.24(+2.99%)
May 28, 2003 8.042 8.045 7.818 7.960 7,691,944 -0.19(-2.33%)
May 27, 2003 7.770 8.172 7.770 8.150 16,666,731 +0.38(+4.89%)
May 23, 2003 7.647 7.770 7.632 7.770 4,839,395 +0.12(+1.56%)
May 22, 2003 7.688 7.692 7.640 7.651 4,950,059 -0.04(-0.53%)
May 21, 2003 7.427 7.707 7.345 7.692 7,832,423 +0.25(+3.40%)
May 20, 2003 7.185 7.442 7.159 7.439 8,466,055 +0.18(+2.46%)
May 19, 2003 7.334 7.379 7.234 7.260 4,005,387 -0.11(-1.52%)
May 16, 2003 7.241 7.405 7.223 7.372 4,651,374 +0.18(+2.48%)
May 15, 2003 7.107 7.226 7.107 7.193 4,042,723 +0.11(+1.52%)
May 14, 2003 7.148 7.167 6.936 7.085 4,777,617 -0.08(-1.14%)
May 13, 2003 7.141 7.446 7.141 7.167 7,510,101 +0.10(+1.37%)
May 12, 2003 6.988 7.074 6.955 7.070 5,901,177 +0.17(+2.54%)
May 09, 2003 6.832 6.925 6.791 6.895 4,361,016 +0.08(+1.20%)
May 08, 2003 6.683 6.832 6.672 6.813 4,235,042 +0.13(+2.01%)
May 07, 2003 6.813 6.824 6.660 6.679 2,341,937 -0.10(-1.43%)
May 06, 2003 6.757 6.802 6.664 6.776 3,190,718 +0.01(+0.11%)
May 05, 2003 6.768 6.802 6.739 6.768 2,207,636 -0.00(-0.05%)
May 02, 2003 6.724 6.783 6.668 6.772 3,038,690 +0.05(+0.72%)
May 01, 2003 6.534 6.761 6.534 6.724 5,751,298 +0.28(+4.33%)
Apr 30, 2003 6.441 6.571 6.426 6.444 2,614,836 -0.06(-0.86%)
Apr 29, 2003 6.478 6.515 6.441 6.500 2,487,519 +0.02(+0.34%)
Apr 28, 2003 6.504 6.515 6.433 6.478 4,818,444 +0.03(+0.40%)
Apr 25, 2003 6.571 6.653 6.441 6.452 4,745,922 -0.14(-2.09%)
Apr 24, 2003 6.701 6.865 6.579 6.590 3,971,543 -0.28(-4.01%)
Apr 23, 2003 6.832 6.928 6.739 6.865 9,671,539 +0.10(+1.43%)
Apr 22, 2003 6.802 6.802 6.701 6.768 5,664,271 -0.04(-0.55%)
Apr 21, 2003 6.776 6.906 6.727 6.806 7,086,516 +0.04(+0.61%)
Apr 17, 2003 6.955 6.962 6.750 6.765 5,742,434 -0.19(-2.73%)
Apr 16, 2003 6.962 6.981 6.917 6.955 2,705,624 +0.01(+0.16%)
Apr 15, 2003 6.727 6.992 6.720 6.943 3,621,824 +0.13(+1.91%)
Apr 14, 2003 6.888 6.895 6.787 6.813 2,974,763 -0.07(-1.03%)
Apr 11, 2003 6.884 6.943 6.776 6.884 7,087,859 -0.03(-0.48%)
Apr 10, 2003 6.917 7.007 6.869 6.917 3,979,601 +0.05(+0.70%)
Apr 09, 2003 6.735 6.925 6.720 6.869 6,069,591 +0.13(+1.99%)
Apr 08, 2003 6.590 6.768 6.534 6.735 4,689,784 +0.15(+2.20%)
Apr 07, 2003 6.526 6.619 6.430 6.590 3,241,484 +0.11(+1.67%)
Apr 04, 2003 6.459 6.631 6.459 6.482 5,498,275 +0.02(+0.35%)
Apr 03, 2003 6.519 6.549 6.422 6.459 3,154,994 -0.06(-0.91%)
Apr 02, 2003 6.344 6.526 6.318 6.519 2,666,408 +0.17(+2.76%)
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.