Freeport-McMoRan (NY: FCX )

39.17 -0.69 (-1.73%)
Streaming Delayed Price Updated: 2:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 20.54 21.22 20.26 20.93 12,520,893 +0.64(+3.14%)
Jul 28, 2006 19.89 20.37 19.69 20.30 6,896,565 +0.55(+2.80%)
Jul 27, 2006 20.51 20.62 19.53 19.74 10,899,122 -0.31(-1.53%)
Jul 26, 2006 19.60 20.23 19.28 20.05 11,857,276 +0.06(+0.31%)
Jul 25, 2006 19.50 20.08 19.36 19.99 10,799,554 +0.42(+2.16%)
Jul 24, 2006 19.37 19.58 18.25 19.57 17,459,708 +0.19(+0.99%)
Jul 21, 2006 19.89 19.93 19.24 19.37 11,544,234 -0.27(-1.39%)
Jul 20, 2006 20.70 20.89 19.64 19.65 14,133,020 -1.20(-5.78%)
Jul 19, 2006 20.24 21.10 19.80 20.85 13,339,337 +0.96(+4.84%)
Jul 18, 2006 20.35 20.42 19.38 19.89 16,953,264 +0.10(+0.52%)
Jul 17, 2006 20.45 20.64 19.50 19.79 13,968,027 -1.09(-5.20%)
Jul 14, 2006 20.64 21.02 20.27 20.87 10,509,188 +0.47(+2.29%)
Jul 13, 2006 21.30 21.34 20.34 20.40 13,598,946 -1.14(-5.29%)
Jul 12, 2006 21.87 22.21 21.22 21.54 13,579,397 -0.28(-1.30%)
Jul 11, 2006 21.75 21.89 21.31 21.83 12,965,303 +0.09(+0.42%)
Jul 10, 2006 21.62 22.01 21.47 21.73 12,178,137 +0.20(+0.91%)
Jul 07, 2006 22.02 22.41 21.44 21.54 12,485,966 -0.54(-2.47%)
Jul 06, 2006 21.87 22.78 21.83 22.08 14,676,216 +0.33(+1.52%)
Jul 05, 2006 22.21 22.23 21.44 21.75 15,565,297 -0.70(-3.13%)
Jul 03, 2006 21.95 22.50 21.64 22.46 10,712,757 +1.20(+5.63%)
Jun 30, 2006 21.44 21.60 21.04 21.26 16,623,279 +0.06(+0.27%)
Jun 29, 2006 19.41 21.27 19.37 21.20 19,358,812 +1.96(+10.21%)
Jun 28, 2006 19.18 19.41 18.93 19.24 9,619,847 +0.13(+0.68%)
Jun 27, 2006 19.49 19.84 18.92 19.11 13,131,859 -0.38(-1.97%)
Jun 26, 2006 19.32 19.55 19.09 19.49 13,533,262 +0.38(+2.01%)
Jun 23, 2006 18.71 19.44 18.68 19.11 9,084,991 +0.23(+1.24%)
Jun 22, 2006 18.86 19.13 18.52 18.87 10,949,949 -0.02(-0.08%)
Jun 21, 2006 18.17 19.17 18.17 18.89 11,952,934 +0.69(+3.77%)
Jun 20, 2006 18.06 18.68 17.91 18.20 10,746,642 +0.18(+1.00%)
Jun 19, 2006 18.38 18.53 17.76 18.02 14,867,013 -0.51(-2.75%)
Jun 16, 2006 19.05 19.07 18.35 18.53 17,121,122 -0.28(-1.51%)
Jun 15, 2006 17.97 18.90 17.91 18.81 20,340,944 +1.28(+7.31%)
Jun 14, 2006 17.13 17.60 17.07 17.53 21,919,448 +0.75(+4.46%)
Jun 13, 2006 17.46 17.92 16.54 16.78 26,607,516 -1.42(-7.82%)
Jun 12, 2006 19.03 19.13 18.15 18.21 15,938,549 -0.60(-3.20%)
Jun 09, 2006 19.29 19.68 18.71 18.81 15,235,052 -0.35(-1.80%)
Jun 08, 2006 19.57 19.59 18.05 19.16 31,797,860 -0.51(-2.58%)
Jun 07, 2006 20.23 20.56 19.62 19.66 17,077,854 -0.60(-2.95%)
Jun 06, 2006 19.87 20.33 19.56 20.26 18,590,934 +0.35(+1.73%)
Jun 05, 2006 21.35 21.37 19.84 19.92 19,966,390 -1.85(-8.51%)
Jun 02, 2006 21.77 21.96 21.50 21.77 9,233,041 +0.41(+1.94%)
Jun 01, 2006 21.09 21.44 20.59 21.35 14,116,077 -0.13(-0.59%)
May 31, 2006 21.18 21.74 21.03 21.48 10,946,040 +0.57(+2.72%)
May 30, 2006 21.95 22.09 20.87 20.91 13,620,580 -0.84(-3.85%)
May 26, 2006 21.77 21.93 21.00 21.75 9,366,234 +0.26(+1.21%)
May 25, 2006 20.74 21.64 20.54 21.49 16,943,620 +1.12(+5.52%)
May 24, 2006 20.96 21.32 19.91 20.36 20,446,770 -0.94(-4.41%)
May 23, 2006 21.50 22.14 21.20 21.30 24,223,864 +0.48(+2.32%)
May 22, 2006 20.72 20.93 20.03 20.82 22,760,568 -0.18(-0.88%)
May 19, 2006 20.43 21.15 20.35 21.01 29,157,986 -0.08(-0.36%)
May 18, 2006 22.21 22.33 21.01 21.08 18,248,960 -0.76(-3.50%)
May 17, 2006 22.71 23.58 21.53 21.85 24,876,794 -1.42(-6.09%)
May 16, 2006 24.15 24.16 22.41 23.26 15,935,421 -0.33(-1.41%)
May 15, 2006 23.59 24.32 23.02 23.59 19,001,460 -1.50(-5.99%)
May 12, 2006 26.08 26.51 24.84 25.10 14,014,163 -1.07(-4.10%)
May 11, 2006 27.32 27.55 26.05 26.17 14,280,809 -0.61(-2.29%)
May 10, 2006 26.65 26.96 26.04 26.79 12,153,375 +0.13(+0.50%)
May 09, 2006 25.99 26.80 25.88 26.65 10,716,406 +1.10(+4.29%)
May 08, 2006 25.57 26.08 25.33 25.56 8,049,164 +0.05(+0.21%)
May 05, 2006 25.70 26.07 25.28 25.50 8,256,121 +0.10(+0.41%)
May 04, 2006 24.61 25.96 24.38 25.40 14,901,940 +1.18(+4.86%)
May 03, 2006 24.94 25.06 24.03 24.22 10,742,210 -0.62(-2.50%)
May 02, 2006 25.24 25.26 24.42 24.84 11,627,381 -0.24(-0.95%)
May 01, 2006 25.28 25.51 24.99 25.08 8,576,461 +0.30(+1.22%)
Apr 28, 2006 24.63 25.32 24.57 24.78 13,332,821 +0.50(+2.05%)
Apr 27, 2006 24.42 25.11 23.40 24.28 15,728,725 -0.88(-3.49%)
Apr 26, 2006 25.67 26.23 24.98 25.16 13,449,071 -0.46(-1.80%)
Apr 25, 2006 25.94 26.18 25.13 25.62 11,727,471 +0.33(+1.32%)
Apr 24, 2006 25.51 25.60 24.81 25.28 13,344,290 -0.23(-0.90%)
Apr 21, 2006 26.00 26.43 25.38 25.51 16,912,602 -0.45(-1.74%)
Apr 20, 2006 27.60 27.60 25.94 25.97 16,336,563 -1.69(-6.12%)
Apr 19, 2006 26.99 27.70 26.33 27.66 13,527,527 +0.97(+3.62%)
Apr 18, 2006 26.00 27.12 25.82 26.69 21,630,386 +1.68(+6.72%)
Apr 17, 2006 25.01 25.15 24.70 25.01 9,554,684 +0.63(+2.58%)
Apr 13, 2006 24.04 24.45 23.48 24.38 6,269,960 +0.35(+1.44%)
Apr 12, 2006 23.89 24.29 23.64 24.04 9,588,830 +0.40(+1.67%)
Apr 11, 2006 24.36 24.89 23.53 23.64 11,667,261 -0.18(-0.74%)
Apr 10, 2006 23.98 24.07 23.52 23.82 9,326,615 +0.41(+1.77%)
Apr 07, 2006 24.19 24.40 23.38 23.40 12,540,963 -1.27(-5.15%)
Apr 06, 2006 24.78 24.93 24.30 24.67 12,806,827 +0.08(+0.33%)
Apr 05, 2006 24.19 24.91 23.63 24.59 12,512,552 +0.73(+3.07%)
Apr 04, 2006 23.47 23.92 23.28 23.86 6,601,769 +0.27(+1.15%)
Apr 03, 2006 23.67 24.16 23.42 23.59 9,577,882 +0.66(+2.86%)
Mar 31, 2006 23.36 23.36 22.70 22.93 9,531,226 -0.53(-2.26%)
Mar 30, 2006 23.33 23.67 23.16 23.46 12,849,574 +0.56(+2.43%)
Mar 29, 2006 21.85 23.02 21.77 22.90 12,181,004 +1.15(+5.29%)
Mar 28, 2006 21.87 22.23 21.52 21.75 12,332,964 +0.20(+0.91%)
Mar 27, 2006 20.79 21.79 20.78 21.56 12,162,498 +0.96(+4.66%)
Mar 24, 2006 20.33 20.81 20.26 20.60 5,603,475 +0.35(+1.72%)
Mar 23, 2006 19.78 20.31 19.77 20.25 5,582,363 +0.42(+2.13%)
Mar 22, 2006 19.68 20.14 19.57 19.83 6,535,303 +0.26(+1.33%)
Mar 21, 2006 19.84 20.24 19.57 19.57 7,672,784 -0.63(-3.10%)
Mar 20, 2006 20.38 20.66 20.08 20.19 5,202,333 -0.23(-1.11%)
Mar 17, 2006 20.41 20.86 20.26 20.42 9,431,396 +0.19(+0.93%)
Mar 16, 2006 20.36 20.62 19.97 20.23 7,147,311 -0.22(-1.07%)
Mar 15, 2006 19.97 20.50 19.97 20.45 7,556,533 +0.53(+2.66%)
Mar 14, 2006 19.18 20.06 19.16 19.92 8,795,408 +0.82(+4.32%)
Mar 13, 2006 19.20 19.29 18.82 19.09 6,711,503 -0.13(-0.68%)
Mar 10, 2006 18.42 19.35 18.07 19.22 8,847,278 +0.68(+3.64%)
Mar 09, 2006 18.84 19.36 18.54 18.55 10,021,510 -0.05(-0.29%)
Mar 08, 2006 18.61 18.75 18.25 18.60 20,755,902 -0.66(-3.44%)
Mar 07, 2006 19.84 19.97 19.11 19.27 8,666,646 -0.59(-2.96%)
Mar 06, 2006 20.62 20.72 19.66 19.85 6,720,365 -0.69(-3.36%)
Mar 03, 2006 20.41 20.79 20.39 20.54 5,241,170 -0.06(-0.30%)
Mar 02, 2006 20.30 20.81 19.97 20.61 7,714,488 +0.65(+3.25%)
Mar 01, 2006 19.42 20.15 19.41 19.96 8,009,806 +0.53(+2.75%)
Feb 28, 2006 19.74 19.75 19.33 19.42 11,379,763 -0.32(-1.61%)
Feb 27, 2006 19.90 20.03 19.64 19.74 9,969,641 -0.54(-2.67%)
Feb 24, 2006 19.92 20.39 19.66 20.28 12,040,513 +0.48(+2.40%)
Feb 23, 2006 21.10 21.23 19.48 19.81 13,960,208 -1.31(-6.20%)
Feb 22, 2006 20.95 21.23 20.80 21.12 10,115,084 +0.23(+1.12%)
Feb 21, 2006 20.43 21.01 20.43 20.88 7,036,274 +0.57(+2.80%)
Feb 17, 2006 20.43 20.99 20.21 20.31 9,564,850 +0.26(+1.28%)
Feb 16, 2006 19.41 20.14 19.28 20.06 10,247,234 +0.77(+4.00%)
Feb 15, 2006 20.02 20.10 19.14 19.29 13,825,451 -0.85(-4.21%)
Feb 14, 2006 19.68 20.23 19.40 20.13 10,785,218 +0.59(+3.00%)
Feb 13, 2006 19.94 20.38 19.45 19.55 14,681,169 -0.38(-1.89%)
Feb 10, 2006 20.81 21.10 19.64 19.92 24,169,388 -1.88(-8.62%)
Feb 09, 2006 22.54 22.82 21.70 21.80 7,295,100 -0.16(-0.75%)
Feb 08, 2006 22.24 22.50 21.59 21.97 11,971,441 -0.29(-1.31%)
Feb 07, 2006 23.59 23.65 22.19 22.26 11,340,405 -1.76(-7.32%)
Feb 06, 2006 23.59 24.19 23.57 24.02 7,325,597 +0.36(+1.52%)
Feb 03, 2006 23.96 24.14 23.40 23.66 6,348,155 -0.30(-1.25%)
Feb 02, 2006 24.67 24.82 23.72 23.96 9,648,258 -0.72(-2.91%)
Feb 01, 2006 24.75 24.94 24.46 24.67 8,930,425 +0.02(+0.09%)
Jan 31, 2006 24.33 24.85 24.07 24.65 11,013,809 +0.36(+1.50%)
Jan 30, 2006 24.10 24.44 23.77 24.29 7,712,142 +0.13(+0.52%)
Jan 27, 2006 23.79 24.55 23.77 24.16 8,264,462 +0.45(+1.89%)
Jan 26, 2006 23.20 23.74 22.94 23.71 8,620,511 +0.51(+2.20%)
Jan 25, 2006 23.20 23.98 23.02 23.20 10,550,371 +0.10(+0.42%)
Jan 24, 2006 22.39 23.16 22.36 23.10 9,588,308 +0.74(+3.29%)
Jan 23, 2006 21.77 22.41 21.41 22.37 11,950,589 +0.35(+1.60%)
Jan 20, 2006 22.77 23.10 21.91 22.01 9,325,312 -0.59(-2.63%)
Jan 19, 2006 22.90 22.92 22.48 22.61 8,646,837 +0.11(+0.48%)
Jan 18, 2006 23.21 23.37 22.29 22.50 11,056,295 -1.20(-5.05%)
Jan 17, 2006 23.50 24.32 23.06 23.70 14,737,469 +0.39(+1.68%)
Jan 13, 2006 22.74 23.35 22.65 23.31 5,539,095 +0.61(+2.70%)
Jan 12, 2006 22.90 23.16 22.52 22.69 6,533,739 -0.45(-1.94%)
Jan 11, 2006 23.55 23.59 22.99 23.14 6,530,350 -0.24(-1.02%)
Jan 10, 2006 21.83 23.39 21.50 23.38 14,045,180 +0.90(+4.01%)
Jan 09, 2006 22.70 22.71 22.35 22.48 7,579,210 -0.17(-0.76%)
Jan 06, 2006 22.67 23.05 22.48 22.65 7,960,021 +0.48(+2.15%)
Jan 05, 2006 22.64 22.73 21.97 22.18 7,258,349 -0.75(-3.26%)
Jan 04, 2006 22.01 22.97 21.88 22.92 14,407,485 +1.25(+5.79%)
Jan 03, 2006 20.83 21.69 20.74 21.67 13,004,401 +1.03(+4.98%)
Dec 30, 2005 21.15 20.92 20.61 20.64 2,524,144 -0.51(-2.43%)
Dec 29, 2005 21.02 21.26 20.73 21.15 3,156,744 +0.10(+0.47%)
Dec 28, 2005 20.87 21.18 20.69 21.05 4,162,596 +0.53(+2.60%)
Dec 27, 2005 21.37 21.37 20.49 20.52 4,574,164 -0.62(-2.94%)
Dec 23, 2005 21.23 21.35 21.07 21.14 2,185,037 -0.02(-0.07%)
Dec 22, 2005 20.91 21.17 20.67 21.16 5,332,920 +0.53(+2.57%)
Dec 21, 2005 20.16 20.63 19.93 20.63 6,437,037 +0.48(+2.38%)
Dec 20, 2005 20.47 20.71 19.99 20.15 5,260,719 -0.18(-0.91%)
Dec 19, 2005 20.87 21.01 20.28 20.33 4,994,073 -0.31(-1.49%)
Dec 16, 2005 20.51 20.87 20.61 20.64 6,686,220 +0.13(+0.65%)
Dec 15, 2005 20.39 20.72 20.41 20.51 6,849,648 +0.11(+0.56%)
Dec 14, 2005 21.00 21.09 20.35 20.39 6,806,901 -0.71(-3.38%)
Dec 13, 2005 20.80 21.19 20.64 21.10 7,288,324 +0.16(+0.75%)
Dec 12, 2005 21.33 21.62 20.82 20.95 6,906,470 -0.18(-0.84%)
Dec 09, 2005 21.48 21.52 21.01 21.12 6,154,231 -0.12(-0.54%)
Dec 08, 2005 21.18 21.33 21.08 21.24 6,760,505 +0.22(+1.06%)
Dec 07, 2005 21.25 21.42 20.84 21.02 6,064,046 -0.08(-0.36%)
Dec 06, 2005 20.64 21.17 20.52 21.09 7,324,293 +0.21(+0.99%)
Dec 05, 2005 20.85 20.98 20.64 20.89 5,023,527 +0.28(+1.38%)
Dec 02, 2005 20.81 20.81 20.40 20.60 5,623,285 -0.25(-1.18%)
Dec 01, 2005 20.28 20.87 20.19 20.85 7,938,909 +0.86(+4.28%)
Nov 30, 2005 19.95 20.09 19.82 19.99 6,765,979 +0.02(+0.10%)
Nov 29, 2005 19.36 20.11 19.26 19.97 8,995,067 -0.15(-0.72%)
Nov 28, 2005 20.60 20.64 20.11 20.12 4,928,389 -0.30(-1.48%)
Nov 25, 2005 20.03 20.44 20.03 20.42 2,053,669 +0.58(+2.90%)
Nov 23, 2005 19.85 20.05 19.75 19.85 3,882,918 -0.31(-1.54%)
Nov 22, 2005 19.96 20.18 19.69 20.16 6,520,185 +0.20(+0.98%)
Nov 21, 2005 19.63 19.96 19.55 19.96 5,498,433 +0.25(+1.29%)
Nov 18, 2005 20.17 20.27 19.58 19.71 5,037,863 -0.21(-1.06%)
Nov 17, 2005 20.05 20.15 19.81 19.92 5,219,015 +0.05(+0.23%)
Nov 16, 2005 19.96 19.92 19.22 19.87 7,685,034 +0.76(+3.95%)
Nov 15, 2005 19.47 19.55 19.03 19.12 6,967,462 -0.30(-1.52%)
Nov 14, 2005 19.51 19.70 19.27 19.41 4,213,945 -0.14(-0.73%)
Nov 11, 2005 19.28 19.56 19.17 19.55 5,393,651 +0.35(+1.84%)
Nov 10, 2005 19.34 19.56 19.05 19.20 5,063,146 -0.05(-0.26%)
Nov 09, 2005 19.11 19.37 19.08 19.25 6,097,670 +0.14(+0.72%)
Nov 08, 2005 19.10 19.30 18.97 19.11 3,763,540 -0.02(-0.10%)
Nov 07, 2005 19.29 19.33 19.05 19.13 5,729,109 -0.16(-0.82%)
Nov 04, 2005 19.62 19.63 18.95 19.29 5,030,564 -0.35(-1.78%)
Nov 03, 2005 19.59 19.90 19.48 19.64 5,290,955 +0.09(+0.47%)
Nov 02, 2005 19.34 19.70 19.23 19.55 5,583,927 +0.36(+1.88%)
Nov 01, 2005 18.84 19.33 18.80 19.19 9,216,620 +0.23(+1.19%)
Oct 31, 2005 19.18 19.28 18.70 18.96 8,078,096 +0.02(+0.12%)
Oct 28, 2005 18.44 18.99 18.08 18.94 7,571,912 +0.59(+3.22%)
Oct 27, 2005 19.03 19.05 18.34 18.35 8,085,134 -0.31(-1.65%)
Oct 26, 2005 18.88 19.27 18.62 18.65 9,566,674 +0.05(+0.27%)
Oct 25, 2005 18.56 18.95 18.56 18.60 9,448,860 +0.14(+0.75%)
Oct 24, 2005 17.75 18.59 17.71 18.47 7,689,726 +0.74(+4.18%)
Oct 21, 2005 17.39 17.76 16.87 17.72 13,071,127 +0.45(+2.62%)
Oct 20, 2005 18.17 18.43 17.07 17.27 11,276,284 -0.73(-4.05%)
Oct 19, 2005 17.66 18.00 17.26 18.00 9,364,930 +0.20(+1.12%)
Oct 18, 2005 18.68 18.78 17.80 17.80 8,333,013 -0.59(-3.21%)
Oct 17, 2005 18.03 18.50 17.98 18.39 6,257,449 +0.69(+3.88%)
Oct 14, 2005 17.49 17.71 17.27 17.71 5,586,012 +0.11(+0.61%)
Oct 13, 2005 17.43 17.70 16.65 17.60 8,179,229 -0.04(-0.24%)
Oct 12, 2005 18.25 18.31 17.51 17.64 9,161,101 -0.66(-3.63%)
Oct 11, 2005 18.03 18.53 18.03 18.30 6,660,415 +0.38(+2.12%)
Oct 10, 2005 18.13 18.50 17.81 17.92 3,982,747 -0.12(-0.64%)
Oct 07, 2005 17.51 18.09 17.65 18.04 5,145,512 +0.53(+3.00%)
Oct 06, 2005 17.29 17.85 17.13 17.51 8,036,392 +0.22(+1.26%)
Oct 05, 2005 17.48 17.72 17.29 17.30 9,207,497 -0.73(-4.06%)
Oct 04, 2005 18.22 18.75 18.03 18.03 10,461,229 -0.47(-2.55%)
Oct 03, 2005 18.57 18.68 18.31 18.50 6,512,626 -0.14(-0.76%)
Sep 30, 2005 18.79 18.98 18.60 18.64 6,397,940 -0.15(-0.78%)
Sep 29, 2005 18.53 18.88 18.33 18.79 11,976,393 +0.25(+1.37%)
Sep 28, 2005 18.04 18.76 18.16 18.53 9,701,170 +0.50(+2.74%)
Sep 27, 2005 18.05 18.20 17.86 18.04 11,619,562 -0.01(-0.06%)
Sep 26, 2005 17.56 18.17 17.38 18.05 13,413,101 +0.49(+2.82%)
Sep 23, 2005 17.56 17.59 17.08 17.56 7,024,284 +0.28(+1.64%)
Sep 22, 2005 17.49 17.53 17.15 17.27 8,288,442 -0.10(-0.57%)
Sep 21, 2005 17.03 17.46 17.03 17.37 6,825,147 +0.36(+2.14%)
Sep 20, 2005 17.14 17.38 16.94 17.01 10,815,975 -0.05(-0.27%)
Sep 19, 2005 17.02 17.17 16.86 17.05 6,767,022 +0.25(+1.48%)
Sep 16, 2005 16.65 16.83 16.59 16.80 5,803,395 +0.31(+1.91%)
Sep 15, 2005 16.63 16.66 16.36 16.49 3,870,667 +0.01(+0.07%)
Sep 14, 2005 16.27 16.50 16.23 16.48 5,246,383 +0.23(+1.42%)
Sep 13, 2005 16.46 16.54 16.16 16.25 8,531,890 -0.74(-4.38%)
Sep 12, 2005 16.83 17.02 16.68 16.99 5,012,580 +0.21(+1.28%)
Sep 09, 2005 16.52 16.80 16.42 16.78 5,082,173 +0.32(+1.93%)
Sep 08, 2005 16.46 16.74 16.39 16.46 6,563,974 +0.08(+0.49%)
Sep 07, 2005 16.39 16.55 16.27 16.38 5,198,684 -0.11(-0.67%)
Sep 06, 2005 16.32 16.49 16.08 16.49 5,984,026 +0.00(+0.02%)
Sep 02, 2005 16.71 16.79 16.49 16.49 5,428,318 -0.13(-0.81%)
Sep 01, 2005 16.62 16.70 16.38 16.62 6,734,179 +0.44(+2.73%)
Aug 31, 2005 15.87 16.18 15.86 16.18 6,321,830 +0.39(+2.45%)
Aug 30, 2005 15.37 15.86 15.37 15.79 5,694,964 +0.14(+0.88%)
Aug 29, 2005 15.27 15.78 15.17 15.65 5,674,894 +0.36(+2.38%)
Aug 26, 2005 15.44 15.68 15.25 15.29 4,072,411 -0.15(-0.97%)
Aug 25, 2005 15.27 15.48 15.26 15.44 4,470,947 +0.15(+0.95%)
Aug 24, 2005 15.29 15.57 15.23 15.29 6,962,510 -0.36(-2.30%)
Aug 23, 2005 15.94 16.04 15.55 15.65 6,177,429 -0.25(-1.54%)
Aug 22, 2005 15.86 16.11 15.80 15.90 4,932,299 +0.12(+0.78%)
Aug 19, 2005 15.77 15.83 15.57 15.78 4,115,158 +0.12(+0.76%)
Aug 18, 2005 15.66 15.84 15.59 15.66 6,789,177 +0.02(+0.12%)
Aug 17, 2005 16.09 16.23 15.60 15.64 10,452,627 -0.68(-4.18%)
Aug 16, 2005 16.52 16.65 16.30 16.32 5,802,091 -0.29(-1.75%)
Aug 15, 2005 16.58 16.68 16.46 16.61 4,162,596 -0.02(-0.12%)
Aug 12, 2005 16.57 16.69 16.36 16.63 5,314,935 +0.08(+0.46%)
Aug 11, 2005 16.17 16.68 16.06 16.55 9,689,180 +0.48(+2.96%)
Aug 10, 2005 15.73 16.29 15.73 16.08 8,647,358 +0.38(+2.39%)
Aug 09, 2005 15.71 15.75 15.35 15.70 6,347,113 -0.03(-0.20%)
Aug 08, 2005 15.75 16.00 15.71 15.73 4,999,026 -0.00(-0.02%)
Aug 05, 2005 16.04 16.11 15.64 15.74 4,262,165 -0.29(-1.82%)
Aug 04, 2005 16.12 16.23 15.95 16.03 5,803,655 +0.00(+0.02%)
Aug 03, 2005 15.81 16.18 15.78 16.03 5,902,181 +0.23(+1.48%)
Aug 02, 2005 15.58 15.98 15.56 15.79 7,101,437 +0.23(+1.50%)
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.