Freeport-McMoRan (NY: FCX )

46.80 +0.92 (+2.00%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 20.86 20.94 20.53 20.75 7,174,349 -0.09(-0.41%)
Dec 28, 2006 20.80 21.20 20.68 20.83 10,881,052 -0.06(-0.30%)
Dec 27, 2006 20.38 20.96 20.34 20.90 11,287,983 +0.59(+2.92%)
Dec 26, 2006 20.31 20.44 20.06 20.31 7,074,698 +0.26(+1.30%)
Dec 22, 2006 20.51 20.57 19.88 20.04 13,128,979 -0.38(-1.84%)
Dec 21, 2006 21.59 21.59 20.17 20.42 26,364,860 -1.31(-6.05%)
Dec 20, 2006 22.22 22.28 21.59 21.73 11,978,827 -0.64(-2.88%)
Dec 19, 2006 21.86 22.43 21.73 22.38 10,524,886 +0.51(+2.32%)
Dec 18, 2006 22.22 22.27 21.85 21.87 11,117,421 -0.50(-2.21%)
Dec 15, 2006 22.25 22.51 21.97 22.37 19,207,702 +0.13(+0.59%)
Dec 14, 2006 21.97 22.34 21.91 22.24 9,680,134 +0.34(+1.53%)
Dec 13, 2006 22.28 22.28 21.69 21.90 13,405,101 -0.23(-1.03%)
Dec 12, 2006 22.29 22.51 21.65 22.13 19,550,170 -0.71(-3.11%)
Dec 11, 2006 23.12 23.24 22.70 22.84 14,257,374 -0.17(-0.74%)
Dec 08, 2006 23.01 23.15 22.75 23.01 11,882,399 -0.04(-0.18%)
Dec 07, 2006 23.08 23.27 22.75 23.05 12,282,615 -0.03(-0.13%)
Dec 06, 2006 22.87 23.31 22.75 23.08 18,719,922 +0.10(+0.42%)
Dec 05, 2006 23.18 23.18 22.76 22.99 18,075,814 +0.30(+1.33%)
Dec 04, 2006 23.12 23.21 22.54 22.68 12,189,410 -0.21(-0.93%)
Dec 01, 2006 22.88 23.41 22.66 22.90 20,691,726 -0.51(-2.18%)
Nov 30, 2006 23.08 23.72 22.67 23.41 25,465,314 +0.46(+2.00%)
Nov 29, 2006 22.73 23.08 22.38 22.95 22,359,204 +0.31(+1.38%)
Nov 28, 2006 23.00 23.18 22.38 22.64 29,137,904 -0.24(-1.06%)
Nov 27, 2006 23.08 23.42 22.72 22.88 22,242,094 -0.15(-0.66%)
Nov 24, 2006 22.81 23.20 22.64 23.03 11,013,204 +0.02(+0.10%)
Nov 22, 2006 22.04 23.45 22.00 23.01 43,489,020 +1.26(+5.80%)
Nov 21, 2006 20.79 22.21 20.48 21.75 46,858,628 +1.04(+5.00%)
Nov 20, 2006 20.77 22.23 20.58 20.71 61,680,332 -0.66(-3.08%)
Nov 17, 2006 20.66 21.43 20.46 21.37 15,972,664 +0.46(+2.21%)
Nov 16, 2006 21.48 21.70 20.85 20.91 9,683,626 -0.52(-2.42%)
Nov 15, 2006 21.07 21.61 20.79 21.43 11,500,716 +0.21(+0.98%)
Nov 14, 2006 21.70 21.84 21.08 21.22 10,495,071 -0.35(-1.62%)
Nov 13, 2006 21.41 21.64 20.88 21.57 13,613,536 -0.33(-1.51%)
Nov 10, 2006 22.17 22.37 21.43 21.90 12,918,395 -0.75(-3.30%)
Nov 09, 2006 22.17 22.89 22.07 22.65 11,426,313 +0.66(+3.01%)
Nov 08, 2006 22.43 22.58 21.92 21.98 11,553,362 -0.63(-2.77%)
Nov 07, 2006 22.95 23.06 22.40 22.61 9,513,870 -0.22(-0.98%)
Nov 06, 2006 22.73 22.89 22.38 22.83 11,355,671 +0.07(+0.29%)
Nov 03, 2006 22.60 23.06 22.44 22.77 11,100,231 +0.34(+1.49%)
Nov 02, 2006 22.21 22.58 21.97 22.43 7,015,068 +0.21(+0.94%)
Nov 01, 2006 22.71 22.98 21.99 22.22 12,307,326 -0.29(-1.31%)
Oct 31, 2006 22.16 22.62 22.10 22.52 9,651,662 +0.48(+2.16%)
Oct 30, 2006 21.92 22.36 21.84 22.04 7,063,954 +0.06(+0.25%)
Oct 27, 2006 22.08 22.58 21.95 21.98 10,465,525 -0.13(-0.59%)
Oct 26, 2006 22.37 22.39 21.75 22.11 7,648,968 -0.14(-0.62%)
Oct 25, 2006 22.06 22.50 21.90 22.25 11,169,261 -0.02(-0.08%)
Oct 24, 2006 21.38 22.33 21.22 22.27 13,380,390 +0.47(+2.17%)
Oct 23, 2006 20.85 21.82 20.72 21.80 11,535,634 +0.77(+3.65%)
Oct 20, 2006 21.60 21.63 21.03 21.03 7,885,069 -0.61(-2.80%)
Oct 19, 2006 21.07 21.70 21.03 21.64 8,508,225 +0.63(+3.01%)
Oct 18, 2006 21.63 21.84 20.85 21.01 9,570,276 -0.58(-2.71%)
Oct 17, 2006 21.33 21.59 20.80 21.59 13,523,823 +0.00(+0.00%)
Oct 16, 2006 21.18 21.61 21.05 21.59 10,319,674 +0.55(+2.64%)
Oct 13, 2006 20.61 21.05 20.51 21.03 10,178,659 +0.56(+2.73%)
Oct 12, 2006 19.85 20.48 19.71 20.48 9,433,826 +0.54(+2.71%)
Oct 11, 2006 20.07 20.66 19.88 19.94 13,087,346 -0.31(-1.54%)
Oct 10, 2006 19.64 20.41 19.55 20.25 10,072,024 +0.24(+1.19%)
Oct 09, 2006 20.20 20.39 19.87 20.01 10,979,629 +0.36(+1.82%)
Oct 06, 2006 19.36 19.88 19.12 19.65 12,240,176 +0.43(+2.23%)
Oct 05, 2006 18.80 19.35 18.71 19.23 14,392,749 +0.97(+5.30%)
Oct 04, 2006 18.53 18.71 17.72 18.26 19,000,610 -0.17(-0.93%)
Oct 03, 2006 19.40 19.43 18.35 18.43 19,893,980 -1.48(-7.42%)
Oct 02, 2006 20.07 20.45 19.86 19.91 8,827,861 +0.08(+0.39%)
Sep 29, 2006 19.84 20.13 19.71 19.83 7,241,500 -0.09(-0.45%)
Sep 28, 2006 20.12 20.38 19.88 19.92 6,301,394 -0.26(-1.27%)
Sep 27, 2006 19.92 20.30 19.46 20.17 12,805,314 +0.26(+1.29%)
Sep 26, 2006 19.17 20.00 18.91 19.92 15,781,957 +0.77(+4.01%)
Sep 25, 2006 18.76 19.27 18.22 19.15 13,069,081 +0.24(+1.28%)
Sep 22, 2006 19.42 19.55 18.84 18.91 8,663,208 -0.31(-1.59%)
Sep 21, 2006 18.89 19.42 18.89 19.21 9,733,854 +0.33(+1.73%)
Sep 20, 2006 19.12 19.43 18.76 18.89 10,478,687 -0.20(-1.03%)
Sep 19, 2006 19.47 19.63 18.79 19.08 11,542,080 -0.81(-4.08%)
Sep 18, 2006 19.52 20.01 19.23 19.90 11,612,454 +0.50(+2.57%)
Sep 15, 2006 19.47 19.77 19.11 19.40 12,992,529 +0.04(+0.19%)
Sep 14, 2006 20.48 20.50 19.06 19.36 15,092,457 -0.87(-4.32%)
Sep 13, 2006 20.16 20.38 19.85 20.23 8,964,848 +0.36(+1.80%)
Sep 12, 2006 20.09 20.36 19.57 19.88 15,439,759 -0.21(-1.04%)
Sep 11, 2006 21.30 21.37 20.07 20.09 17,653,842 -1.62(-7.48%)
Sep 08, 2006 21.89 21.98 21.70 21.71 6,986,597 -0.37(-1.69%)
Sep 07, 2006 22.30 22.45 21.95 22.08 7,882,114 -0.39(-1.72%)
Sep 06, 2006 22.86 22.93 22.42 22.47 7,987,138 -0.46(-2.01%)
Sep 05, 2006 22.84 23.19 22.63 22.93 11,186,183 +0.83(+3.76%)
Sep 01, 2006 21.72 22.23 21.38 22.10 6,910,314 +0.43(+1.98%)
Aug 31, 2006 21.58 21.89 21.56 21.67 6,679,585 +0.42(+1.98%)
Aug 30, 2006 21.38 21.51 21.08 21.25 6,200,937 +0.02(+0.11%)
Aug 29, 2006 21.05 21.23 20.71 21.23 5,830,535 +0.16(+0.76%)
Aug 28, 2006 21.20 21.33 20.98 21.07 4,966,981 -0.30(-1.41%)
Aug 25, 2006 21.18 21.52 21.18 21.37 5,724,706 +0.28(+1.34%)
Aug 24, 2006 21.21 21.41 20.86 21.09 5,360,751 -0.01(-0.05%)
Aug 23, 2006 21.27 21.53 20.99 21.10 6,309,183 -0.09(-0.40%)
Aug 22, 2006 21.18 21.27 20.91 21.18 8,189,932 -0.09(-0.44%)
Aug 21, 2006 20.53 21.40 20.51 21.28 15,438,953 +0.96(+4.73%)
Aug 18, 2006 20.10 20.32 19.95 20.32 6,576,173 +0.37(+1.85%)
Aug 17, 2006 20.29 20.32 19.70 19.95 8,464,980 -0.42(-2.08%)
Aug 16, 2006 20.31 20.60 20.19 20.37 7,986,063 +0.20(+1.00%)
Aug 15, 2006 20.03 20.32 19.85 20.17 6,772,521 +0.40(+2.01%)
Aug 14, 2006 19.92 20.26 19.74 19.77 6,129,220 -0.15(-0.73%)
Aug 11, 2006 20.20 20.51 19.79 19.92 5,999,217 -0.27(-1.35%)
Aug 10, 2006 20.07 20.21 19.81 20.19 9,659,183 -0.10(-0.50%)
Aug 09, 2006 20.50 20.66 20.03 20.29 10,720,697 +0.04(+0.20%)
Aug 08, 2006 20.89 21.02 20.15 20.25 8,400,784 -0.60(-2.87%)
Aug 07, 2006 20.57 21.10 20.52 20.85 7,933,686 +0.32(+1.58%)
Aug 04, 2006 21.05 21.35 20.40 20.52 10,769,314 -0.24(-1.17%)
Aug 03, 2006 20.55 20.93 20.39 20.77 11,979,095 -0.20(-0.96%)
Aug 02, 2006 21.17 21.34 20.61 20.97 15,364,281 +0.44(+2.16%)
Aug 01, 2006 20.31 20.57 19.85 20.52 11,351,642 +0.21(+1.04%)
Jul 31, 2006 19.93 20.60 19.66 20.31 12,902,816 +0.62(+3.14%)
Jul 28, 2006 19.30 19.77 19.11 19.69 7,106,930 +0.54(+2.80%)
Jul 27, 2006 19.90 20.01 18.95 19.16 11,231,577 -0.30(-1.53%)
Jul 26, 2006 19.02 19.63 18.71 19.46 12,218,956 +0.06(+0.31%)
Jul 25, 2006 18.92 19.48 18.78 19.40 11,128,971 +0.41(+2.16%)
Jul 24, 2006 18.80 19.00 17.71 18.99 17,992,280 +0.19(+0.99%)
Jul 21, 2006 19.30 19.34 18.67 18.80 11,896,366 -0.26(-1.39%)
Jul 20, 2006 20.09 20.27 19.06 19.07 14,564,117 -1.17(-5.78%)
Jul 19, 2006 19.64 20.48 19.21 20.23 13,746,225 +0.93(+4.84%)
Jul 18, 2006 19.75 19.81 18.80 19.30 17,470,386 +0.10(+0.52%)
Jul 17, 2006 19.84 20.03 18.92 19.20 14,394,092 -1.05(-5.20%)
Jul 14, 2006 20.03 20.40 19.67 20.25 10,829,749 +0.45(+2.29%)
Jul 13, 2006 20.67 20.71 19.74 19.80 14,013,753 -1.11(-5.29%)
Jul 12, 2006 21.22 21.55 20.59 20.90 13,993,607 -0.28(-1.30%)
Jul 11, 2006 21.11 21.24 20.68 21.18 13,360,782 +0.09(+0.42%)
Jul 10, 2006 20.98 21.36 20.83 21.09 12,549,605 +0.19(+0.91%)
Jul 07, 2006 21.37 21.74 20.81 20.90 12,866,824 -0.53(-2.47%)
Jul 06, 2006 21.22 22.11 21.18 21.43 15,123,883 +0.32(+1.52%)
Jul 05, 2006 21.56 21.57 20.80 21.11 16,040,083 -0.68(-3.13%)
Jul 03, 2006 21.30 21.83 21.00 21.79 11,039,527 +1.16(+5.63%)
Jun 30, 2006 20.81 20.96 20.41 20.63 17,130,338 +0.06(+0.27%)
Jun 29, 2006 18.84 20.64 18.80 20.57 19,949,312 +1.91(+10.21%)
Jun 28, 2006 18.61 18.84 18.37 18.67 9,913,280 +0.13(+0.68%)
Jun 27, 2006 18.91 19.25 18.36 18.54 13,532,418 -0.37(-1.97%)
Jun 26, 2006 18.75 18.97 18.52 18.91 13,946,065 +0.37(+2.01%)
Jun 23, 2006 18.16 18.86 18.13 18.54 9,362,110 +0.23(+1.24%)
Jun 22, 2006 18.30 18.57 17.97 18.31 11,283,954 -0.01(-0.08%)
Jun 21, 2006 17.64 18.60 17.64 18.33 12,317,533 +0.67(+3.77%)
Jun 20, 2006 17.52 18.13 17.38 17.66 11,074,445 +0.17(+1.00%)
Jun 19, 2006 17.83 17.98 17.24 17.49 15,320,499 -0.50(-2.75%)
Jun 16, 2006 18.48 18.50 17.81 17.98 17,643,366 -0.28(-1.51%)
Jun 15, 2006 17.44 18.34 17.38 18.26 20,961,402 +1.24(+7.31%)
Jun 14, 2006 16.62 17.08 16.56 17.01 22,588,054 +0.73(+4.46%)
Jun 13, 2006 16.94 17.39 16.05 16.29 27,419,122 -1.38(-7.82%)
Jun 12, 2006 18.47 18.56 17.61 17.67 16,424,721 -0.58(-3.20%)
Jun 09, 2006 18.72 19.10 18.16 18.25 15,699,765 -0.34(-1.80%)
Jun 08, 2006 18.99 19.01 17.52 18.59 32,767,786 -0.49(-2.58%)
Jun 07, 2006 19.63 19.95 19.04 19.08 17,598,778 -0.58(-2.95%)
Jun 06, 2006 19.28 19.73 18.98 19.66 19,158,010 +0.34(+1.73%)
Jun 05, 2006 20.72 20.74 19.25 19.33 20,575,422 -1.80(-8.51%)
Jun 02, 2006 21.13 21.31 20.87 21.12 9,514,675 +0.40(+1.94%)
Jun 01, 2006 20.46 20.80 19.98 20.72 14,546,658 -0.12(-0.59%)
May 31, 2006 20.55 21.10 20.41 20.84 11,279,925 +0.55(+2.72%)
May 30, 2006 21.30 21.44 20.25 20.29 14,036,046 -0.81(-3.85%)
May 26, 2006 21.13 21.29 20.38 21.11 9,651,931 +0.25(+1.21%)
May 25, 2006 20.12 21.00 19.94 20.85 17,460,448 +1.09(+5.52%)
May 24, 2006 20.33 20.68 19.32 19.76 21,070,454 -0.91(-4.41%)
May 23, 2006 20.87 21.48 20.57 20.67 24,962,760 +0.47(+2.32%)
May 22, 2006 20.10 20.31 19.44 20.20 23,454,830 -0.18(-0.88%)
May 19, 2006 19.82 20.52 19.75 20.38 30,047,390 -0.07(-0.36%)
May 18, 2006 21.56 21.67 20.39 20.46 18,805,606 -0.74(-3.50%)
May 17, 2006 22.04 22.88 20.89 21.20 25,635,608 -1.37(-6.09%)
May 16, 2006 23.44 23.44 21.74 22.57 16,421,497 -0.32(-1.41%)
May 15, 2006 22.90 23.60 22.34 22.90 19,581,058 -1.46(-5.99%)
May 12, 2006 25.31 25.72 24.11 24.36 14,441,635 -1.04(-4.10%)
May 11, 2006 26.51 26.73 25.28 25.40 14,716,414 -0.60(-2.29%)
May 10, 2006 25.86 26.17 25.27 25.99 12,524,088 +0.13(+0.50%)
May 09, 2006 25.22 26.01 25.11 25.86 11,043,287 +1.06(+4.29%)
May 08, 2006 24.81 25.31 24.58 24.80 8,294,686 +0.05(+0.21%)
May 05, 2006 24.94 25.30 24.53 24.75 8,507,956 +0.10(+0.41%)
May 04, 2006 23.88 25.19 23.66 24.65 15,356,492 +1.14(+4.86%)
May 03, 2006 24.20 24.32 23.32 23.50 11,069,879 -0.60(-2.50%)
May 02, 2006 24.50 24.52 23.70 24.11 11,982,050 -0.23(-0.95%)
May 01, 2006 24.53 24.76 24.25 24.34 8,838,068 +0.29(+1.22%)
Apr 28, 2006 23.90 24.57 23.84 24.04 13,739,510 +0.48(+2.05%)
Apr 27, 2006 23.69 24.37 22.71 23.56 16,208,496 -0.85(-3.49%)
Apr 26, 2006 24.91 25.45 24.24 24.41 13,859,307 -0.45(-1.80%)
Apr 25, 2006 25.17 25.41 24.39 24.86 12,085,193 +0.32(+1.32%)
Apr 24, 2006 24.76 24.84 24.08 24.53 13,751,329 -0.22(-0.90%)
Apr 21, 2006 25.23 25.65 24.63 24.76 17,428,484 -0.44(-1.74%)
Apr 20, 2006 26.79 26.79 25.17 25.20 16,834,876 -1.64(-6.12%)
Apr 19, 2006 26.19 26.88 25.55 26.84 13,940,156 +0.94(+3.62%)
Apr 18, 2006 25.23 26.31 25.05 25.90 22,290,174 +1.63(+6.72%)
Apr 17, 2006 24.27 24.41 23.97 24.27 9,846,130 +0.61(+2.58%)
Apr 13, 2006 23.32 23.72 22.78 23.66 6,461,212 +0.34(+1.44%)
Apr 12, 2006 23.18 23.57 22.94 23.32 9,881,317 +0.38(+1.67%)
Apr 11, 2006 23.64 24.15 22.83 22.94 12,023,146 -0.17(-0.74%)
Apr 10, 2006 23.27 23.36 22.82 23.11 9,611,103 +0.40(+1.77%)
Apr 07, 2006 23.47 23.67 22.69 22.71 12,923,499 -1.23(-5.15%)
Apr 06, 2006 24.05 24.19 23.58 23.94 13,197,472 +0.08(+0.33%)
Apr 05, 2006 23.47 24.18 22.93 23.86 12,894,221 +0.71(+3.07%)
Apr 04, 2006 22.77 23.22 22.59 23.15 6,803,142 +0.26(+1.15%)
Apr 03, 2006 22.97 23.44 22.73 22.89 9,870,035 +0.64(+2.86%)
Mar 31, 2006 22.67 22.67 22.03 22.25 9,821,956 -0.51(-2.26%)
Mar 30, 2006 22.64 22.97 22.48 22.77 13,241,523 +0.54(+2.43%)
Mar 29, 2006 21.20 22.34 21.13 22.23 12,552,560 +1.12(+5.29%)
Mar 28, 2006 21.22 21.57 20.89 21.11 12,709,154 +0.19(+0.91%)
Mar 27, 2006 20.18 21.15 20.17 20.92 12,533,489 +0.93(+4.66%)
Mar 24, 2006 19.73 20.20 19.66 19.99 5,774,397 +0.34(+1.72%)
Mar 23, 2006 19.19 19.71 19.18 19.65 5,752,641 +0.41(+2.13%)
Mar 22, 2006 19.10 19.54 18.99 19.24 6,734,648 +0.25(+1.33%)
Mar 21, 2006 19.25 19.64 18.99 18.99 7,906,826 -0.61(-3.10%)
Mar 20, 2006 19.78 20.04 19.49 19.59 5,361,020 -0.22(-1.11%)
Mar 17, 2006 19.81 20.25 19.66 19.81 9,719,081 +0.18(+0.93%)
Mar 16, 2006 19.75 20.01 19.38 19.63 7,365,325 -0.21(-1.07%)
Mar 15, 2006 19.38 19.90 19.38 19.84 7,787,029 +0.51(+2.66%)
Mar 14, 2006 18.61 19.47 18.60 19.33 9,063,693 +0.80(+4.32%)
Mar 13, 2006 18.63 18.72 18.26 18.53 6,916,223 -0.13(-0.68%)
Mar 10, 2006 17.87 18.78 17.54 18.66 9,117,145 +0.66(+3.64%)
Mar 09, 2006 18.28 18.78 17.99 18.00 10,327,195 -0.05(-0.29%)
Mar 08, 2006 18.06 18.19 17.71 18.05 21,389,016 -0.64(-3.44%)
Mar 07, 2006 19.25 19.38 18.54 18.70 8,931,004 -0.57(-2.96%)
Mar 06, 2006 20.01 20.10 19.08 19.27 6,925,355 -0.67(-3.36%)
Mar 03, 2006 19.80 20.18 19.79 19.94 5,401,041 -0.06(-0.30%)
Mar 02, 2006 19.69 20.19 19.37 20.00 7,949,802 +0.63(+3.25%)
Mar 01, 2006 18.85 19.55 18.83 19.37 8,254,128 +0.52(+2.75%)
Feb 28, 2006 19.16 19.17 18.76 18.85 11,726,878 -0.31(-1.61%)
Feb 27, 2006 19.31 19.43 19.05 19.16 10,273,744 -0.52(-2.67%)
Feb 24, 2006 19.33 19.78 19.08 19.68 12,407,783 +0.46(+2.40%)
Feb 23, 2006 20.48 20.60 18.90 19.22 14,386,034 -1.27(-6.20%)
Feb 22, 2006 20.33 20.60 20.19 20.49 10,423,623 +0.23(+1.12%)
Feb 21, 2006 19.83 20.38 19.83 20.26 7,250,901 +0.55(+2.80%)
Feb 17, 2006 19.82 20.36 19.61 19.71 9,856,605 +0.25(+1.28%)
Feb 16, 2006 18.84 19.54 18.71 19.46 10,559,804 +0.75(+4.00%)
Feb 15, 2006 19.43 19.50 18.57 18.72 14,247,167 -0.82(-4.21%)
Feb 14, 2006 19.10 19.63 18.83 19.54 11,114,198 +0.57(+3.00%)
Feb 13, 2006 19.35 19.78 18.88 18.97 15,128,986 -0.36(-1.89%)
Feb 10, 2006 20.20 20.48 19.06 19.33 24,906,622 -1.82(-8.62%)
Feb 09, 2006 21.87 22.14 21.05 21.16 7,517,622 -0.16(-0.75%)
Feb 08, 2006 21.59 21.84 20.95 21.32 12,336,604 -0.28(-1.31%)
Feb 07, 2006 22.90 22.95 21.54 21.60 11,686,319 -1.71(-7.32%)
Feb 06, 2006 22.90 23.48 22.87 23.31 7,549,048 +0.35(+1.52%)
Feb 03, 2006 23.25 23.42 22.71 22.96 6,541,792 -0.29(-1.25%)
Feb 02, 2006 23.94 24.08 23.02 23.25 9,942,558 -0.70(-2.91%)
Feb 01, 2006 24.01 24.20 23.74 23.94 9,202,829 +0.02(+0.09%)
Jan 31, 2006 23.61 24.12 23.36 23.92 11,349,762 +0.35(+1.50%)
Jan 30, 2006 23.38 23.72 23.06 23.57 7,947,385 +0.12(+0.52%)
Jan 27, 2006 23.08 23.83 23.06 23.44 8,516,552 +0.44(+1.89%)
Jan 26, 2006 22.51 23.04 22.26 23.01 8,883,462 +0.50(+2.20%)
Jan 25, 2006 22.51 23.27 22.34 22.51 10,872,188 +0.09(+0.42%)
Jan 24, 2006 21.73 22.48 21.70 22.42 9,880,779 +0.71(+3.29%)
Jan 23, 2006 21.13 21.74 20.77 21.70 12,315,116 +0.34(+1.60%)
Jan 20, 2006 22.10 22.42 21.27 21.36 9,609,760 -0.58(-2.63%)
Jan 19, 2006 22.23 22.24 21.82 21.94 8,910,590 +0.10(+0.48%)
Jan 18, 2006 22.52 22.68 21.63 21.84 11,393,544 -1.16(-5.05%)
Jan 17, 2006 22.80 23.60 22.38 23.00 15,187,004 +0.38(+1.68%)
Jan 13, 2006 22.07 22.65 21.98 22.62 5,708,053 +0.60(+2.70%)
Jan 12, 2006 22.22 22.48 21.86 22.02 6,733,037 -0.44(-1.94%)
Jan 11, 2006 22.86 22.90 22.31 22.46 6,729,545 -0.23(-1.02%)
Jan 10, 2006 21.18 22.70 20.87 22.69 14,473,598 +0.87(+4.01%)
Jan 09, 2006 22.03 22.04 21.69 21.81 7,810,398 -0.17(-0.76%)
Jan 06, 2006 22.00 22.37 21.82 21.98 8,202,825 +0.46(+2.15%)
Jan 05, 2006 21.97 22.06 21.32 21.52 7,479,749 -0.73(-3.26%)
Jan 04, 2006 21.36 22.29 21.23 22.24 14,846,955 +1.22(+5.79%)
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.