Freeport-McMoRan (NY: FCX )

44.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.09 13.22 12.79 13.14 4,811,461 -0.09(-0.68%)
May 27, 2005 13.09 13.24 13.05 13.23 3,536,946 +0.22(+1.72%)
May 26, 2005 12.97 13.08 12.91 13.01 5,168,701 +0.12(+0.92%)
May 25, 2005 12.88 12.92 12.71 12.89 10,383,064 +0.01(+0.06%)
May 24, 2005 12.68 12.91 12.66 12.88 7,006,205 +0.26(+2.03%)
May 23, 2005 12.04 12.73 12.03 12.62 7,176,498 +0.06(+0.44%)
May 20, 2005 12.74 12.74 12.50 12.57 5,668,568 -0.21(-1.63%)
May 19, 2005 12.81 12.83 12.61 12.78 4,402,380 -0.04(-0.32%)
May 18, 2005 12.64 13.00 12.60 12.82 8,119,827 +0.35(+2.78%)
May 17, 2005 12.08 12.54 12.03 12.47 9,632,591 +0.53(+4.43%)
May 16, 2005 11.91 12.02 11.73 11.94 9,866,812 +0.01(+0.06%)
May 13, 2005 12.34 12.39 11.76 11.94 10,156,365 -0.38(-3.05%)
May 12, 2005 12.77 13.03 12.22 12.31 11,296,310 -0.81(-6.18%)
May 11, 2005 13.11 13.30 13.01 13.12 4,287,150 -0.11(-0.82%)
May 10, 2005 13.50 13.57 13.17 13.23 4,143,985 -0.27(-2.01%)
May 09, 2005 13.44 13.58 13.40 13.50 4,053,467 +0.01(+0.06%)
May 06, 2005 13.59 13.59 13.38 13.50 3,025,797 -0.01(-0.11%)
May 05, 2005 13.50 13.59 13.31 13.51 5,074,422 +0.10(+0.72%)
May 04, 2005 13.40 13.47 13.18 13.41 7,909,780 +0.24(+1.81%)
May 03, 2005 12.95 13.21 12.89 13.18 6,131,100 +0.23(+1.75%)
May 02, 2005 12.90 12.99 12.73 12.95 6,590,678 +0.04(+0.35%)
Apr 29, 2005 12.77 12.98 12.68 12.90 6,444,290 +0.26(+2.03%)
Apr 28, 2005 12.98 13.07 12.56 12.65 10,239,900 -0.33(-2.55%)
Apr 27, 2005 13.43 13.43 12.78 12.98 11,404,825 -0.46(-3.44%)
Apr 26, 2005 13.85 13.88 13.44 13.44 4,995,453 -0.41(-2.93%)
Apr 25, 2005 13.53 13.85 13.16 13.85 9,522,196 +0.35(+2.62%)
Apr 22, 2005 13.75 13.81 13.37 13.49 7,347,329 +0.05(+0.39%)
Apr 21, 2005 13.50 13.58 13.34 13.44 6,532,391 +0.03(+0.25%)
Apr 20, 2005 13.64 13.76 13.34 13.41 10,181,076 -0.07(-0.50%)
Apr 19, 2005 13.14 13.54 13.08 13.47 8,884,267 +0.37(+2.81%)
Apr 18, 2005 12.75 13.18 12.74 13.10 9,133,798 +0.38(+2.98%)
Apr 15, 2005 12.92 13.18 12.70 12.73 8,482,171 -0.24(-1.84%)
Apr 14, 2005 13.44 13.48 12.87 12.96 16,559,022 -0.63(-4.63%)
Apr 13, 2005 14.13 14.13 13.50 13.59 11,600,636 -0.74(-5.14%)
Apr 12, 2005 14.09 14.39 13.98 14.33 5,935,290 +0.12(+0.87%)
Apr 11, 2005 14.33 14.41 14.15 14.21 6,490,489 -0.10(-0.73%)
Apr 08, 2005 14.45 14.54 14.29 14.31 3,851,747 -0.18(-1.26%)
Apr 07, 2005 14.56 14.78 14.42 14.49 4,482,692 -0.01(-0.08%)
Apr 06, 2005 14.49 14.63 14.31 14.50 7,362,102 +0.01(+0.08%)
Apr 05, 2005 14.61 14.77 14.45 14.49 4,130,555 -0.09(-0.59%)
Apr 04, 2005 14.72 14.75 14.45 14.58 5,367,197 -0.32(-2.12%)
Apr 01, 2005 14.80 15.01 14.56 14.90 6,601,153 +0.15(+1.01%)
Mar 31, 2005 14.64 14.82 14.49 14.75 5,853,635 +0.29(+1.98%)
Mar 30, 2005 14.13 14.47 14.10 14.46 7,625,868 +0.36(+2.59%)
Mar 29, 2005 14.39 14.52 14.01 14.10 12,699,216 -0.29(-1.99%)
Mar 28, 2005 14.52 14.59 14.35 14.38 5,285,543 -0.03(-0.23%)
Mar 24, 2005 14.49 14.67 14.38 14.42 7,321,811 -0.07(-0.49%)
Mar 23, 2005 14.90 14.91 14.43 14.49 7,848,002 -0.43(-2.90%)
Mar 22, 2005 15.05 15.44 14.89 14.92 9,737,346 -0.09(-0.62%)
Mar 21, 2005 15.26 15.27 14.96 15.01 4,817,370 -0.32(-2.11%)
Mar 18, 2005 15.44 15.59 15.12 15.34 7,922,673 -0.11(-0.70%)
Mar 17, 2005 15.12 15.45 15.00 15.44 5,338,726 +0.24(+1.57%)
Mar 16, 2005 15.52 15.59 15.09 15.20 3,749,141 -0.20(-1.30%)
Mar 15, 2005 15.36 15.47 15.36 15.41 4,778,423 +0.15(+1.00%)
Mar 14, 2005 15.22 15.26 15.03 15.25 5,027,685 +0.05(+0.32%)
Mar 11, 2005 15.38 15.44 15.12 15.20 6,990,088 -0.03(-0.20%)
Mar 10, 2005 15.53 15.58 15.00 15.23 12,344,125 -0.55(-3.49%)
Mar 09, 2005 16.01 16.20 15.75 15.79 8,259,231 -0.23(-1.42%)
Mar 08, 2005 16.08 16.20 15.95 16.01 8,648,972 +0.04(+0.26%)
Mar 07, 2005 16.25 16.28 15.90 15.97 5,820,866 -0.31(-1.90%)
Mar 04, 2005 15.60 16.34 15.58 16.28 9,878,899 +0.86(+5.60%)
Mar 03, 2005 15.55 15.62 15.36 15.42 4,476,246 -0.14(-0.89%)
Mar 02, 2005 15.26 15.59 15.10 15.55 6,830,002 +0.19(+1.24%)
Mar 01, 2005 15.57 15.63 15.33 15.36 8,816,580 -0.20(-1.31%)
Feb 28, 2005 15.43 15.66 15.43 15.57 10,032,808 +0.27(+1.75%)
Feb 25, 2005 15.06 15.36 14.98 15.30 10,428,727 +0.24(+1.58%)
Feb 24, 2005 14.82 15.06 14.42 15.06 8,211,420 +0.24(+1.63%)
Feb 23, 2005 14.85 14.85 14.53 14.82 7,699,197 +0.04(+0.30%)
Feb 22, 2005 14.98 15.12 14.67 14.78 11,778,450 -0.01(-0.10%)
Feb 18, 2005 14.78 14.96 14.67 14.79 11,702,436 +0.01(+0.08%)
Feb 17, 2005 14.58 15.15 14.52 14.78 15,986,900 +0.20(+1.35%)
Feb 16, 2005 14.29 14.73 14.17 14.58 8,354,047 +0.39(+2.73%)
Feb 15, 2005 14.31 14.47 14.14 14.20 4,975,308 -0.01(-0.10%)
Feb 14, 2005 14.24 14.33 14.07 14.21 6,335,506 +0.03(+0.24%)
Feb 11, 2005 13.88 14.21 13.70 14.18 7,182,139 +0.36(+2.59%)
Feb 10, 2005 13.44 13.84 13.43 13.82 4,590,133 +0.45(+3.37%)
Feb 09, 2005 13.33 13.46 13.26 13.37 4,061,793 -0.13(-0.94%)
Feb 08, 2005 13.60 13.60 13.31 13.50 6,148,022 -0.18(-1.28%)
Feb 07, 2005 13.88 13.96 13.62 13.67 4,595,505 -0.15(-1.10%)
Feb 04, 2005 13.91 14.04 13.62 13.82 5,756,401 -0.09(-0.64%)
Feb 03, 2005 13.94 13.95 13.75 13.91 3,890,426 -0.11(-0.77%)
Feb 02, 2005 13.86 14.12 13.85 14.02 6,446,439 +0.22(+1.59%)
Feb 01, 2005 13.64 13.95 13.63 13.80 4,304,341 +0.10(+0.71%)
Jan 31, 2005 13.44 13.72 13.30 13.70 3,536,677 +0.32(+2.36%)
Jan 28, 2005 13.82 13.87 13.37 13.39 5,376,330 -0.41(-2.97%)
Jan 27, 2005 13.78 13.83 13.56 13.80 5,604,104 -0.09(-0.64%)
Jan 26, 2005 13.83 13.95 13.76 13.89 4,031,173 +0.18(+1.30%)
Jan 25, 2005 13.96 14.09 13.67 13.71 4,087,311 -0.20(-1.42%)
Jan 24, 2005 13.95 14.07 13.86 13.91 5,109,608 +0.00(+0.03%)
Jan 21, 2005 13.70 14.01 13.70 13.90 6,687,643 +0.21(+1.52%)
Jan 20, 2005 13.70 13.83 13.58 13.69 4,950,059 -0.14(-1.02%)
Jan 19, 2005 14.13 14.15 13.80 13.83 8,173,279 -0.39(-2.72%)
Jan 18, 2005 13.92 14.33 13.63 14.22 11,670,741 +0.59(+4.34%)
Jan 14, 2005 13.49 13.75 13.44 13.63 5,927,769 +0.13(+0.97%)
Jan 13, 2005 13.26 13.63 13.08 13.50 7,161,993 +0.17(+1.28%)
Jan 12, 2005 13.35 13.35 13.08 13.33 6,257,612 +0.09(+0.68%)
Jan 11, 2005 13.29 13.37 13.10 13.24 5,215,706 +0.05(+0.37%)
Jan 10, 2005 13.29 13.40 13.10 13.19 7,554,958 -0.07(-0.53%)
Jan 07, 2005 13.26 13.49 13.13 13.26 7,599,277 +0.13(+0.96%)
Jan 06, 2005 13.13 13.27 13.08 13.13 5,595,509 -0.02(-0.14%)
Jan 05, 2005 13.25 13.42 13.11 13.15 8,200,139 -0.15(-1.15%)
Jan 04, 2005 13.68 13.68 13.24 13.31 11,498,836 -0.55(-3.95%)
Jan 03, 2005 14.18 14.18 13.84 13.85 8,061,272 -0.38(-2.67%)
Dec 31, 2004 14.18 14.33 14.18 14.23 1,673,119 +0.01(+0.08%)
Dec 30, 2004 14.25 14.30 14.14 14.22 3,132,432 -0.06(-0.44%)
Dec 29, 2004 14.15 14.33 14.04 14.29 2,777,340 +0.10(+0.71%)
Dec 28, 2004 14.18 14.26 14.12 14.18 2,073,604 +0.05(+0.37%)
Dec 27, 2004 14.06 14.22 14.06 14.13 2,685,210 +0.06(+0.42%)
Dec 23, 2004 14.15 14.24 14.04 14.07 2,599,795 -0.06(-0.39%)
Dec 22, 2004 14.18 14.41 14.11 14.13 4,515,462 -0.07(-0.52%)
Dec 21, 2004 13.89 14.32 13.82 14.20 7,392,185 +0.32(+2.28%)
Dec 20, 2004 14.00 14.30 13.83 13.89 4,580,195 -0.12(-0.82%)
Dec 17, 2004 13.87 14.12 13.87 14.00 4,414,736 +0.13(+0.97%)
Dec 16, 2004 13.97 14.09 13.81 13.87 4,822,473 -0.20(-1.40%)
Dec 15, 2004 14.07 14.24 13.99 14.07 4,114,439 +0.15(+1.10%)
Dec 14, 2004 13.96 13.99 13.76 13.91 3,302,457 -0.07(-0.51%)
Dec 13, 2004 13.69 14.09 13.69 13.98 4,214,091 +0.35(+2.59%)
Dec 10, 2004 13.46 13.88 13.46 13.63 6,198,788 -0.05(-0.35%)
Dec 09, 2004 13.33 13.74 13.26 13.68 8,073,896 +0.28(+2.08%)
Dec 08, 2004 12.66 13.49 12.65 13.40 13,216,543 -0.07(-0.53%)
Dec 07, 2004 13.84 13.84 13.44 13.47 4,103,158 -0.30(-2.19%)
Dec 06, 2004 13.76 13.94 13.56 13.77 4,123,840 -0.15(-1.07%)
Dec 03, 2004 13.83 14.18 13.66 13.92 6,183,209 -0.00(-0.03%)
Dec 02, 2004 14.33 14.37 13.75 13.92 9,288,513 -0.51(-3.56%)
Dec 01, 2004 14.54 14.68 14.40 14.44 6,200,131 -0.13(-0.89%)
Nov 30, 2004 15.04 15.21 14.56 14.57 5,907,087 -0.56(-3.69%)
Nov 29, 2004 15.13 15.30 15.00 15.13 8,644,137 +0.02(+0.15%)
Nov 26, 2004 14.93 15.19 14.84 15.10 4,785,406 +0.39(+2.63%)
Nov 24, 2004 14.61 14.78 14.54 14.72 4,907,889 +0.34(+2.38%)
Nov 23, 2004 14.52 14.59 14.27 14.37 5,778,964 -0.13(-0.87%)
Nov 22, 2004 14.56 14.71 14.37 14.50 6,018,556 -0.06(-0.43%)
Nov 19, 2004 14.56 14.70 14.46 14.56 8,849,618 +0.04(+0.31%)
Nov 18, 2004 14.90 14.91 14.49 14.52 8,767,426 -0.38(-2.57%)
Nov 17, 2004 15.00 15.42 14.89 14.90 9,028,775 +0.21(+1.44%)
Nov 16, 2004 14.71 14.81 14.61 14.69 3,680,916 -0.07(-0.45%)
Nov 15, 2004 15.11 15.12 14.66 14.76 3,530,768 -0.28(-1.83%)
Nov 12, 2004 14.61 15.05 14.56 15.03 6,701,073 +0.57(+3.91%)
Nov 11, 2004 14.14 14.52 14.05 14.47 4,301,386 +0.32(+2.29%)
Nov 10, 2004 14.57 14.59 14.06 14.14 5,054,814 -0.42(-2.91%)
Nov 09, 2004 14.26 14.64 14.17 14.57 6,962,422 +0.47(+3.30%)
Nov 08, 2004 14.33 14.35 14.05 14.10 4,383,041 -0.24(-1.69%)
Nov 05, 2004 14.18 14.45 14.03 14.34 5,638,754 +0.16(+1.13%)
Nov 04, 2004 13.70 14.20 13.70 14.18 8,994,394 +0.71(+5.31%)
Nov 03, 2004 13.31 13.47 13.22 13.47 6,596,318 +0.44(+3.40%)
Nov 02, 2004 13.29 13.31 12.99 13.03 6,815,229 -0.29(-2.18%)
Nov 01, 2004 13.59 13.66 13.31 13.32 4,390,025 -0.17(-1.24%)
Oct 29, 2004 13.21 13.55 13.21 13.48 8,474,918 +0.43(+3.31%)
Oct 28, 2004 13.12 13.48 13.01 13.05 12,062,093 -0.76(-5.50%)
Oct 27, 2004 13.79 13.86 13.54 13.81 5,502,573 +0.02(+0.16%)
Oct 26, 2004 13.72 13.79 13.52 13.79 5,125,725 +0.09(+0.68%)
Oct 25, 2004 13.61 13.88 13.56 13.70 8,301,939 +0.40(+3.02%)
Oct 22, 2004 13.53 13.59 13.28 13.29 3,881,562 -0.24(-1.76%)
Oct 21, 2004 13.42 13.66 13.30 13.53 7,362,639 +0.16(+1.17%)
Oct 20, 2004 13.13 13.54 13.13 13.38 8,598,207 +0.38(+2.95%)
Oct 19, 2004 13.81 13.81 12.95 12.99 11,965,665 -0.45(-3.32%)
Oct 18, 2004 13.78 13.84 13.40 13.44 5,443,212 -0.31(-2.27%)
Oct 15, 2004 13.92 13.92 13.64 13.75 7,958,934 +0.19(+1.43%)
Oct 14, 2004 13.66 13.84 13.56 13.56 8,144,538 +0.01(+0.05%)
Oct 13, 2004 14.00 14.12 13.35 13.55 23,165,278 -1.37(-9.18%)
Oct 12, 2004 15.04 15.04 14.81 14.92 5,938,244 -0.40(-2.60%)
Oct 11, 2004 15.63 15.64 15.19 15.32 5,669,911 -0.31(-2.00%)
Oct 08, 2004 15.30 15.84 15.30 15.63 10,973,182 +0.33(+2.17%)
Oct 07, 2004 15.54 15.73 15.26 15.30 11,167,918 +0.04(+0.24%)
Oct 06, 2004 15.02 15.41 14.99 15.26 9,835,117 +0.28(+1.89%)
Oct 05, 2004 15.05 15.15 14.91 14.98 4,015,594 -0.02(-0.15%)
Oct 04, 2004 14.93 15.12 14.67 15.00 6,993,312 +0.07(+0.50%)
Oct 01, 2004 15.21 15.22 14.81 14.93 6,235,318 -0.15(-0.99%)
Sep 30, 2004 14.84 15.18 14.84 15.08 11,330,154 +0.23(+1.58%)
Sep 29, 2004 15.26 15.35 14.73 14.84 10,620,240 -0.77(-4.96%)
Sep 28, 2004 15.36 15.68 15.18 15.62 8,350,287 +0.60(+3.97%)
Sep 27, 2004 14.82 15.05 14.70 15.02 7,067,714 +0.20(+1.38%)
Sep 24, 2004 14.48 14.84 14.36 14.82 8,262,454 +0.34(+2.34%)
Sep 23, 2004 14.61 14.74 14.41 14.48 6,276,682 -0.06(-0.44%)
Sep 22, 2004 14.36 14.75 14.27 14.54 5,942,811 +0.10(+0.67%)
Sep 21, 2004 14.04 14.45 14.04 14.45 6,250,628 +0.54(+3.85%)
Sep 20, 2004 14.15 14.15 13.86 13.91 4,403,455 +0.05(+0.38%)
Sep 17, 2004 13.96 14.10 13.79 13.86 4,306,221 -0.09(-0.61%)
Sep 16, 2004 13.96 14.09 13.90 13.94 2,744,302 +0.12(+0.89%)
Sep 15, 2004 14.13 14.14 13.79 13.82 4,346,780 -0.28(-1.95%)
Sep 14, 2004 13.92 14.15 13.75 14.10 6,630,699 +0.20(+1.45%)
Sep 13, 2004 14.11 14.24 13.82 13.89 4,315,085 -0.22(-1.56%)
Sep 10, 2004 14.15 14.26 13.95 14.11 3,656,742 +0.04(+0.26%)
Sep 09, 2004 14.03 14.13 13.93 14.08 3,812,262 +0.15(+1.10%)
Sep 08, 2004 14.05 14.09 13.80 13.92 3,401,302 -0.13(-0.90%)
Sep 07, 2004 13.64 14.05 13.64 14.05 4,424,943 +0.14(+1.02%)
Sep 03, 2004 14.07 14.07 13.70 13.91 5,192,338 -0.16(-1.14%)
Sep 02, 2004 14.02 14.15 13.96 14.07 3,951,398 +0.01(+0.11%)
Sep 01, 2004 14.01 14.05 13.92 14.05 5,229,405 +0.04(+0.32%)
Aug 31, 2004 13.95 14.05 13.91 14.01 5,371,764 +0.13(+0.97%)
Aug 30, 2004 13.96 14.09 13.87 13.88 6,665,618 +0.02(+0.13%)
Aug 27, 2004 13.60 13.86 13.59 13.86 5,073,616 +0.26(+1.89%)
Aug 26, 2004 13.45 13.60 13.28 13.60 4,968,324 +0.15(+1.11%)
Aug 25, 2004 13.18 13.51 13.07 13.45 4,500,420 +0.27(+2.06%)
Aug 24, 2004 13.27 13.40 13.10 13.18 4,533,189 -0.09(-0.65%)
Aug 23, 2004 13.38 13.40 13.15 13.27 7,256,810 -0.23(-1.68%)
Aug 20, 2004 13.40 13.63 13.30 13.49 8,568,929 +0.24(+1.80%)
Aug 19, 2004 13.05 13.41 13.03 13.25 9,735,734 +0.41(+3.19%)
Aug 18, 2004 12.47 12.89 12.28 12.84 6,751,033 +0.25(+1.98%)
Aug 17, 2004 12.47 12.66 12.35 12.59 5,629,890 +0.26(+2.11%)
Aug 16, 2004 12.11 12.39 12.10 12.33 4,800,985 +0.31(+2.57%)
Aug 13, 2004 12.10 12.11 11.93 12.03 5,553,607 +0.24(+2.02%)
Aug 12, 2004 12.10 12.11 11.74 11.79 3,994,912 -0.21(-1.74%)
Aug 11, 2004 12.28 12.28 11.89 12.00 5,800,989 -0.31(-2.51%)
Aug 10, 2004 12.19 12.37 12.14 12.30 7,528,903 +0.53(+4.46%)
Aug 09, 2004 11.94 12.09 11.78 11.78 4,891,504 -0.16(-1.34%)
Aug 06, 2004 12.21 12.36 11.89 11.94 6,943,620 -0.16(-1.32%)
Aug 05, 2004 12.40 12.52 12.06 12.10 4,862,226 -0.26(-2.08%)
Aug 04, 2004 12.49 12.55 12.27 12.36 4,661,044 -0.27(-2.15%)
Aug 03, 2004 12.90 12.94 12.62 12.63 4,059,107 -0.38(-2.95%)
Aug 02, 2004 12.97 13.10 12.75 13.01 3,436,757 +0.04(+0.29%)
Jul 30, 2004 12.94 13.17 12.85 12.97 4,528,086 +0.16(+1.28%)
Jul 29, 2004 12.42 12.87 12.36 12.81 4,426,823 +0.39(+3.12%)
Jul 28, 2004 12.33 12.53 12.22 12.42 7,715,044 +0.13(+1.06%)
Jul 27, 2004 12.15 12.45 11.87 12.29 8,637,691 +0.13(+1.10%)
Jul 26, 2004 12.42 12.53 11.95 12.16 6,704,028 -0.26(-2.10%)
Jul 23, 2004 12.36 12.48 12.11 12.42 6,136,204 -0.25(-1.94%)
Jul 22, 2004 12.45 12.68 12.31 12.67 5,794,811 +0.19(+1.55%)
Jul 21, 2004 12.88 12.90 12.47 12.47 7,058,582 -0.48(-3.74%)
Jul 20, 2004 12.66 12.99 12.30 12.96 9,826,253 -0.20(-1.53%)
Jul 19, 2004 13.37 13.38 12.52 13.16 5,190,458 -0.25(-1.83%)
Jul 16, 2004 13.59 13.63 13.32 13.40 6,328,791 +0.09(+0.70%)
Jul 15, 2004 13.09 13.34 12.94 13.31 4,366,388 +0.20(+1.53%)
Jul 14, 2004 12.90 13.30 12.87 13.11 5,961,344 +0.27(+2.09%)
Jul 13, 2004 12.96 12.96 12.73 12.84 5,527,284 -0.21(-1.60%)
Jul 12, 2004 13.18 13.22 12.94 13.05 4,546,888 -0.21(-1.57%)
Jul 09, 2004 13.14 13.26 12.92 13.26 8,694,097 +0.22(+1.69%)
Jul 08, 2004 12.93 13.19 12.72 13.04 8,101,025 +0.10(+0.81%)
Jul 07, 2004 12.27 13.02 12.27 12.93 11,538,589 +0.82(+6.79%)
Jul 06, 2004 12.33 12.61 12.00 12.11 6,067,710 -0.17(-1.39%)
Jul 02, 2004 12.34 12.34 12.20 12.28 2,349,189 +0.18(+1.51%)
Jul 01, 2004 12.42 12.42 12.05 12.10 3,722,818 -0.24(-1.96%)
Jun 30, 2004 12.19 12.35 12.04 12.34 5,407,219 +0.26(+2.16%)
Jun 29, 2004 12.29 12.37 12.01 12.08 7,318,051 -0.26(-2.11%)
Jun 28, 2004 12.77 12.95 12.31 12.34 6,828,122 -0.30(-2.36%)
Jun 25, 2004 12.55 12.80 12.48 12.64 6,431,666 +0.10(+0.77%)
Jun 24, 2004 12.66 12.82 12.53 12.54 8,251,173 +0.25(+2.03%)
Jun 23, 2004 12.06 12.32 11.88 12.29 5,772,249 +0.26(+2.13%)
Jun 22, 2004 11.88 12.04 11.74 12.04 3,070,922 +0.15(+1.28%)
Jun 21, 2004 12.14 12.21 11.82 11.88 4,819,787 -0.22(-1.85%)
Jun 18, 2004 11.99 12.29 11.87 12.11 6,639,295 +0.31(+2.59%)
Jun 17, 2004 11.66 11.90 11.52 11.80 5,100,207 +0.15(+1.25%)
Jun 16, 2004 11.41 11.72 11.30 11.66 4,583,955 +0.17(+1.46%)
Jun 15, 2004 11.35 11.53 11.33 11.49 6,862,503 +0.25(+2.19%)
Jun 14, 2004 11.78 11.78 11.23 11.24 5,323,684 -0.54(-4.58%)
Jun 10, 2004 11.84 11.95 11.69 11.78 6,622,641 +0.22(+1.90%)
Jun 09, 2004 12.17 12.17 11.56 11.56 8,190,469 -0.69(-5.59%)
Jun 08, 2004 12.16 12.28 12.11 12.25 4,394,860 -0.05(-0.39%)
Jun 07, 2004 12.29 12.34 12.14 12.30 6,229,946 +0.41(+3.48%)
Jun 04, 2004 11.70 11.99 11.57 11.88 9,361,572 +0.16(+1.40%)
Jun 03, 2004 12.23 12.25 11.71 11.72 9,337,667 -0.54(-4.43%)
Jun 02, 2004 12.26 12.28 11.97 12.26 7,498,820 +0.00(+0.03%)
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.