Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 20.66 21.20 20.16 21.14 30,028,940 +0.61(+2.98%)
Feb 27, 2007 21.93 22.08 20.34 20.53 39,635,540 -2.27(-9.96%)
Feb 26, 2007 22.47 22.82 22.21 22.80 29,695,298 +0.74(+3.35%)
Feb 23, 2007 22.02 22.28 21.93 22.06 13,802,204 +0.13(+0.59%)
Feb 22, 2007 21.77 22.12 21.69 21.93 19,410,104 +0.40(+1.85%)
Feb 21, 2007 20.80 21.63 20.75 21.53 17,029,572 +0.74(+3.58%)
Feb 20, 2007 20.95 21.04 20.71 20.79 9,078,618 -0.41(-1.91%)
Feb 16, 2007 21.07 21.40 21.02 21.19 10,330,129 -0.10(-0.48%)
Feb 15, 2007 21.24 21.58 21.06 21.30 23,943,574 +0.45(+2.14%)
Feb 14, 2007 20.77 21.01 20.45 20.85 25,398,734 +0.16(+0.78%)
Feb 13, 2007 19.93 20.78 19.89 20.69 24,056,730 +1.08(+5.52%)
Feb 12, 2007 19.39 19.88 19.39 19.61 8,780,354 -0.15(-0.75%)
Feb 09, 2007 19.89 20.11 19.56 19.75 21,936,756 +0.08(+0.41%)
Feb 08, 2007 19.91 19.91 19.56 19.67 21,925,078 -0.20(-0.98%)
Feb 07, 2007 20.03 20.22 19.79 19.87 11,091,954 -0.17(-0.83%)
Feb 06, 2007 20.25 20.32 19.95 20.03 14,309,273 -0.06(-0.27%)
Feb 05, 2007 20.55 20.60 19.97 20.09 15,358,717 -0.25(-1.23%)
Feb 02, 2007 20.43 20.65 20.25 20.34 22,928,622 -0.56(-2.69%)
Feb 01, 2007 21.29 21.37 20.88 20.90 19,975,838 -0.27(-1.29%)
Jan 31, 2007 20.73 21.19 20.66 21.17 15,144,700 +0.37(+1.79%)
Jan 30, 2007 20.62 20.99 20.21 20.80 23,887,898 +0.52(+2.56%)
Jan 29, 2007 21.09 21.26 20.22 20.28 28,124,784 -1.25(-5.81%)
Jan 26, 2007 21.28 21.55 21.05 21.54 17,668,906 +0.04(+0.19%)
Jan 25, 2007 20.97 21.56 20.88 21.50 37,171,896 +0.75(+3.62%)
Jan 24, 2007 20.34 20.84 20.09 20.74 23,129,332 +0.50(+2.49%)
Jan 23, 2007 19.55 20.32 19.55 20.24 22,733,346 +0.82(+4.21%)
Jan 22, 2007 19.55 19.81 19.24 19.42 16,358,459 -0.44(-2.22%)
Jan 19, 2007 19.51 20.25 19.47 19.86 16,486,924 +0.50(+2.61%)
Jan 18, 2007 19.86 19.88 19.12 19.36 19,286,258 -0.34(-1.70%)
Jan 17, 2007 19.71 19.75 19.16 19.69 21,519,586 +0.03(+0.17%)
Jan 16, 2007 20.18 20.27 19.61 19.66 24,692,634 -0.59(-2.93%)
Jan 12, 2007 19.74 20.43 19.67 20.25 14,774,787 +0.45(+2.27%)
Jan 11, 2007 19.37 19.98 19.22 19.81 14,543,388 +0.22(+1.13%)
Jan 10, 2007 19.08 19.65 18.78 19.58 16,877,206 +0.47(+2.49%)
Jan 09, 2007 19.20 19.35 18.88 19.11 18,655,342 -0.13(-0.67%)
Jan 08, 2007 19.13 19.29 18.93 19.24 20,593,174 +0.28(+1.50%)
Jan 05, 2007 19.06 19.30 18.39 18.95 20,696,108 +0.19(+1.02%)
Jan 04, 2007 18.19 18.77 17.99 18.76 29,880,106 +0.17(+0.93%)
Jan 03, 2007 19.90 19.90 18.31 18.59 38,654,264 -1.93(-9.40%)
Dec 29, 2006 20.63 20.71 20.31 20.52 7,254,312 -0.08(-0.41%)
Dec 28, 2006 20.57 20.96 20.45 20.60 11,002,328 -0.06(-0.30%)
Dec 27, 2006 20.16 20.73 20.11 20.67 11,413,795 +0.59(+2.92%)
Dec 26, 2006 20.09 20.21 19.84 20.08 7,153,550 +0.26(+1.30%)
Dec 22, 2006 20.29 20.34 19.66 19.82 13,275,309 -0.37(-1.84%)
Dec 21, 2006 21.35 21.36 19.95 20.20 26,658,714 -1.30(-6.05%)
Dec 20, 2006 21.98 22.03 21.35 21.50 12,112,338 -0.64(-2.88%)
Dec 19, 2006 21.62 22.18 21.49 22.13 10,642,192 +0.50(+2.32%)
Dec 18, 2006 21.97 22.03 21.61 21.63 11,241,331 -0.49(-2.21%)
Dec 15, 2006 22.00 22.26 21.72 22.12 19,421,784 +0.13(+0.59%)
Dec 14, 2006 21.73 22.09 21.67 21.99 9,788,025 +0.33(+1.53%)
Dec 13, 2006 22.03 22.04 21.45 21.66 13,554,509 -0.22(-1.03%)
Dec 12, 2006 22.04 22.26 21.41 21.89 19,768,068 -0.70(-3.11%)
Dec 11, 2006 22.86 22.98 22.45 22.59 14,416,281 -0.17(-0.74%)
Dec 08, 2006 22.75 22.90 22.50 22.76 12,014,835 -0.04(-0.18%)
Dec 07, 2006 22.83 23.02 22.50 22.80 12,419,512 -0.03(-0.13%)
Dec 06, 2006 22.62 23.06 22.50 22.83 18,928,566 +0.10(+0.42%)
Dec 05, 2006 22.92 22.92 22.51 22.73 18,277,280 +0.30(+1.33%)
Dec 04, 2006 22.86 22.95 22.29 22.43 12,325,269 -0.21(-0.93%)
Dec 01, 2006 22.63 23.16 22.41 22.64 20,922,348 -0.50(-2.18%)
Nov 30, 2006 22.83 23.45 22.42 23.15 25,749,140 +0.45(+2.00%)
Nov 29, 2006 22.48 22.82 22.13 22.70 22,608,412 +0.31(+1.38%)
Nov 28, 2006 22.74 22.92 22.13 22.39 29,462,664 -0.24(-1.06%)
Nov 27, 2006 22.83 23.16 22.47 22.63 22,489,996 -0.15(-0.66%)
Nov 24, 2006 22.56 22.94 22.39 22.78 11,135,952 +0.02(+0.10%)
Nov 22, 2006 21.80 23.20 21.75 22.75 43,973,732 +1.25(+5.80%)
Nov 21, 2006 20.56 21.96 20.25 21.51 47,380,896 +1.02(+5.00%)
Nov 20, 2006 20.54 21.98 20.35 20.48 62,367,796 -0.65(-3.08%)
Nov 17, 2006 20.43 21.20 20.23 21.13 16,150,689 +0.46(+2.21%)
Nov 16, 2006 21.24 21.46 20.62 20.68 9,791,555 -0.51(-2.42%)
Nov 15, 2006 20.84 21.37 20.56 21.19 11,628,898 +0.21(+0.98%)
Nov 14, 2006 21.47 21.59 20.85 20.98 10,612,045 -0.35(-1.62%)
Nov 13, 2006 21.17 21.40 20.65 21.33 13,765,267 -0.33(-1.51%)
Nov 10, 2006 21.93 22.12 21.19 21.66 13,062,378 -0.74(-3.30%)
Nov 09, 2006 21.93 22.63 21.82 22.40 11,553,666 +0.66(+3.01%)
Nov 08, 2006 22.18 22.33 21.68 21.74 11,682,131 -0.62(-2.77%)
Nov 07, 2006 22.70 22.80 22.15 22.36 9,619,907 -0.22(-0.98%)
Nov 06, 2006 22.48 22.63 22.13 22.58 11,482,237 +0.07(+0.29%)
Nov 03, 2006 22.35 22.80 22.19 22.52 11,223,949 +0.33(+1.49%)
Nov 02, 2006 21.96 22.33 21.73 22.18 7,093,255 +0.21(+0.94%)
Nov 01, 2006 22.46 22.73 21.75 21.98 12,444,499 -0.29(-1.31%)
Oct 31, 2006 21.92 22.37 21.86 22.27 9,759,236 +0.47(+2.16%)
Oct 30, 2006 21.68 22.11 21.59 21.80 7,142,686 +0.06(+0.25%)
Oct 27, 2006 21.84 22.33 21.71 21.74 10,582,170 -0.13(-0.59%)
Oct 26, 2006 22.12 22.14 21.51 21.87 7,734,220 -0.14(-0.62%)
Oct 25, 2006 21.82 22.25 21.66 22.01 11,293,749 -0.02(-0.08%)
Oct 24, 2006 21.15 22.08 20.99 22.03 13,529,522 +0.47(+2.17%)
Oct 23, 2006 20.62 21.58 20.49 21.56 11,664,205 +0.76(+3.65%)
Oct 20, 2006 21.36 21.40 20.80 20.80 7,972,953 -0.60(-2.80%)
Oct 19, 2006 20.84 21.46 20.80 21.40 8,603,054 +0.63(+3.01%)
Oct 18, 2006 21.39 21.60 20.62 20.77 9,676,942 -0.58(-2.71%)
Oct 17, 2006 21.10 21.35 20.57 21.35 13,674,554 +0.00(+0.00%)
Oct 16, 2006 20.95 21.37 20.82 21.35 10,434,693 +0.55(+2.64%)
Oct 13, 2006 20.38 20.81 20.28 20.80 10,292,106 +0.55(+2.73%)
Oct 12, 2006 19.63 20.25 19.49 20.25 9,538,972 +0.53(+2.71%)
Oct 11, 2006 19.85 20.43 19.66 19.72 13,233,212 -0.31(-1.54%)
Oct 10, 2006 19.42 20.18 19.33 20.03 10,184,282 +0.24(+1.19%)
Oct 09, 2006 19.98 20.16 19.65 19.79 11,102,003 +0.35(+1.82%)
Oct 06, 2006 19.15 19.67 18.91 19.44 12,376,600 +0.42(+2.23%)
Oct 05, 2006 18.59 19.14 18.50 19.01 14,553,165 +0.96(+5.30%)
Oct 04, 2006 18.32 18.50 17.53 18.06 19,212,384 -0.17(-0.93%)
Oct 03, 2006 19.18 19.22 18.15 18.23 20,115,710 -1.46(-7.43%)
Oct 02, 2006 19.85 20.23 19.64 19.69 8,926,253 +0.08(+0.39%)
Sep 29, 2006 19.62 19.91 19.49 19.61 7,322,210 -0.09(-0.45%)
Sep 28, 2006 19.90 20.15 19.66 19.70 6,371,627 -0.25(-1.27%)
Sep 27, 2006 19.70 20.07 19.25 19.95 12,948,037 +0.25(+1.29%)
Sep 26, 2006 18.96 19.78 18.70 19.70 15,957,856 +0.76(+4.00%)
Sep 25, 2006 18.56 19.05 18.02 18.94 13,214,743 +0.24(+1.28%)
Sep 22, 2006 19.20 19.33 18.63 18.70 8,759,765 -0.30(-1.59%)
Sep 21, 2006 18.68 19.20 18.68 19.00 9,842,344 +0.32(+1.73%)
Sep 20, 2006 18.91 19.22 18.56 18.68 10,595,478 -0.20(-1.03%)
Sep 19, 2006 19.26 19.41 18.58 18.87 11,670,724 -0.80(-4.08%)
Sep 18, 2006 19.30 19.79 19.01 19.68 11,741,882 +0.49(+2.57%)
Sep 15, 2006 19.26 19.55 18.90 19.18 13,137,339 +0.04(+0.19%)
Sep 14, 2006 20.25 20.28 18.85 19.15 15,260,671 -0.87(-4.32%)
Sep 13, 2006 19.94 20.15 19.63 20.01 9,064,766 +0.35(+1.80%)
Sep 12, 2006 19.86 20.13 19.36 19.66 15,611,844 -0.21(-1.04%)
Sep 11, 2006 21.06 21.13 19.85 19.86 17,850,604 -1.61(-7.48%)
Sep 08, 2006 21.65 21.74 21.46 21.47 7,064,466 -0.37(-1.69%)
Sep 07, 2006 22.05 22.20 21.71 21.84 7,969,965 -0.38(-1.72%)
Sep 06, 2006 22.60 22.68 22.18 22.22 8,076,159 -0.46(-2.01%)
Sep 05, 2006 22.59 22.93 22.38 22.68 11,310,860 +0.82(+3.76%)
Sep 01, 2006 21.48 21.99 21.14 21.86 6,987,333 +0.42(+1.98%)
Aug 31, 2006 21.34 21.65 21.32 21.43 6,754,033 +0.42(+1.98%)
Aug 30, 2006 21.15 21.27 20.85 21.02 6,270,050 +0.02(+0.11%)
Aug 29, 2006 20.82 20.99 20.48 20.99 5,895,520 +0.16(+0.76%)
Aug 28, 2006 20.96 21.09 20.75 20.84 5,022,341 -0.30(-1.41%)
Aug 25, 2006 20.95 21.28 20.95 21.13 5,788,511 +0.28(+1.34%)
Aug 24, 2006 20.98 21.17 20.63 20.85 5,420,500 -0.01(-0.05%)
Aug 23, 2006 21.04 21.29 20.76 20.87 6,379,503 -0.08(-0.40%)
Aug 22, 2006 20.95 21.04 20.68 20.95 8,281,214 -0.09(-0.44%)
Aug 21, 2006 20.31 21.16 20.29 21.04 15,611,029 +0.95(+4.73%)
Aug 18, 2006 19.88 20.09 19.73 20.09 6,649,469 +0.36(+1.85%)
Aug 17, 2006 20.07 20.10 19.48 19.73 8,559,327 -0.42(-2.08%)
Aug 16, 2006 20.08 20.37 19.96 20.15 8,075,073 +0.20(+1.00%)
Aug 15, 2006 19.81 20.10 19.64 19.95 6,848,005 +0.39(+2.01%)
Aug 14, 2006 19.70 20.04 19.53 19.55 6,197,534 -0.14(-0.73%)
Aug 11, 2006 19.97 20.28 19.57 19.70 6,066,082 -0.27(-1.35%)
Aug 10, 2006 19.85 19.99 19.59 19.97 9,766,840 -0.10(-0.50%)
Aug 09, 2006 20.27 20.43 19.81 20.07 10,840,185 +0.04(+0.20%)
Aug 08, 2006 20.66 20.79 19.93 20.03 8,494,416 -0.59(-2.88%)
Aug 07, 2006 20.34 20.87 20.29 20.62 8,022,112 +0.32(+1.58%)
Aug 04, 2006 20.82 21.11 20.17 20.30 10,889,344 -0.24(-1.17%)
Aug 03, 2006 20.32 20.70 20.17 20.54 12,112,609 -0.20(-0.96%)
Aug 02, 2006 20.93 21.11 20.38 20.74 15,535,526 +0.44(+2.16%)
Aug 01, 2006 20.09 20.34 19.63 20.30 11,478,163 +0.21(+1.04%)
Jul 31, 2006 19.71 20.37 19.44 20.09 13,046,626 +0.61(+3.14%)
Jul 28, 2006 19.09 19.55 18.90 19.48 7,186,141 +0.53(+2.80%)
Jul 27, 2006 19.68 19.79 18.74 18.95 11,356,759 -0.29(-1.53%)
Jul 26, 2006 18.81 19.41 18.50 19.24 12,355,144 +0.06(+0.31%)
Jul 25, 2006 18.72 19.27 18.58 19.18 11,253,010 +0.41(+2.16%)
Jul 24, 2006 18.59 18.79 17.52 18.78 18,192,814 +0.18(+0.99%)
Jul 21, 2006 19.09 19.13 18.46 18.59 12,028,958 -0.26(-1.39%)
Jul 20, 2006 19.86 20.04 18.85 18.86 14,726,443 -1.16(-5.78%)
Jul 19, 2006 19.42 20.25 19.00 20.01 13,899,435 +0.92(+4.84%)
Jul 18, 2006 19.53 19.60 18.60 19.09 17,665,104 +0.10(+0.52%)
Jul 17, 2006 19.62 19.81 18.72 18.99 14,554,523 -1.04(-5.20%)
Jul 14, 2006 19.81 20.17 19.45 20.03 10,950,453 +0.45(+2.29%)
Jul 13, 2006 20.44 20.48 19.52 19.58 14,169,944 -1.09(-5.29%)
Jul 12, 2006 20.99 21.31 20.36 20.67 14,149,574 -0.27(-1.30%)
Jul 11, 2006 20.88 21.01 20.45 20.95 13,509,696 +0.09(+0.42%)
Jul 10, 2006 20.75 21.12 20.60 20.86 12,689,478 +0.19(+0.91%)
Jul 07, 2006 21.13 21.50 20.58 20.67 13,010,232 -0.52(-2.47%)
Jul 06, 2006 20.99 21.86 20.95 21.19 15,292,448 +0.32(+1.52%)
Jul 05, 2006 21.32 21.33 20.57 20.88 16,218,859 -0.67(-3.13%)
Jul 03, 2006 21.06 21.59 20.77 21.55 11,162,569 +1.15(+5.63%)
Jun 30, 2006 20.58 20.73 20.19 20.40 17,321,264 +0.06(+0.27%)
Jun 29, 2006 18.63 20.42 18.59 20.35 20,171,658 +1.89(+10.21%)
Jun 28, 2006 18.41 18.63 18.17 18.46 10,023,770 +0.13(+0.68%)
Jun 27, 2006 18.70 19.04 18.16 18.34 13,683,245 -0.37(-1.97%)
Jun 26, 2006 18.54 18.76 18.32 18.70 14,101,502 +0.37(+2.01%)
Jun 23, 2006 17.96 18.66 17.93 18.34 9,466,456 +0.22(+1.24%)
Jun 22, 2006 18.10 18.36 17.78 18.11 11,409,721 -0.01(-0.08%)
Jun 21, 2006 17.44 18.39 17.44 18.13 12,454,819 +0.66(+3.77%)
Jun 20, 2006 17.33 17.93 17.19 17.47 11,197,876 +0.17(+1.00%)
Jun 19, 2006 17.64 17.78 17.05 17.29 15,491,255 -0.49(-2.75%)
Jun 16, 2006 18.28 18.30 17.61 17.78 17,840,012 -0.27(-1.51%)
Jun 15, 2006 17.25 18.14 17.19 18.06 21,195,030 +1.23(+7.31%)
Jun 14, 2006 16.44 16.89 16.38 16.83 22,839,810 +0.72(+4.46%)
Jun 13, 2006 16.76 17.20 15.87 16.11 27,724,724 -1.37(-7.82%)
Jun 12, 2006 18.26 18.35 17.42 17.47 16,607,784 -0.58(-3.20%)
Jun 09, 2006 18.51 18.89 17.96 18.05 15,874,748 -0.33(-1.80%)
Jun 08, 2006 18.78 18.80 17.32 18.38 33,133,002 -0.49(-2.58%)
Jun 07, 2006 19.41 19.73 18.83 18.87 17,794,928 -0.57(-2.95%)
Jun 06, 2006 19.07 19.51 18.77 19.44 19,371,538 +0.33(+1.73%)
Jun 05, 2006 20.49 20.51 19.04 19.11 20,804,746 -1.78(-8.51%)
Jun 02, 2006 20.90 21.07 20.64 20.89 9,620,722 +0.40(+1.94%)
Jun 01, 2006 20.24 20.57 19.76 20.49 14,708,789 -0.12(-0.59%)
May 31, 2006 20.32 20.87 20.18 20.62 11,405,647 +0.54(+2.71%)
May 30, 2006 21.07 21.20 20.03 20.07 14,192,487 -0.80(-3.85%)
May 26, 2006 20.90 21.05 20.15 20.87 9,759,507 +0.25(+1.21%)
May 25, 2006 19.90 20.77 19.72 20.62 17,655,056 +1.08(+5.52%)
May 24, 2006 20.11 20.46 19.11 19.54 21,305,298 -0.90(-4.41%)
May 23, 2006 20.64 21.24 20.35 20.45 25,240,986 +0.46(+2.32%)
May 22, 2006 19.88 20.09 19.22 19.98 23,716,250 -0.18(-0.88%)
May 19, 2006 19.61 20.29 19.53 20.16 30,382,286 -0.07(-0.36%)
May 18, 2006 21.32 21.43 20.17 20.23 19,015,206 -0.73(-3.49%)
May 17, 2006 21.80 22.63 20.66 20.96 25,921,332 -1.36(-6.09%)
May 16, 2006 23.18 23.19 21.50 22.32 16,604,525 -0.32(-1.41%)
May 15, 2006 22.64 23.34 22.09 22.64 19,799,300 -1.44(-5.99%)
May 12, 2006 25.03 25.44 23.84 24.09 14,602,596 -1.03(-4.10%)
May 11, 2006 26.22 26.44 25.00 25.12 14,880,438 -0.59(-2.29%)
May 10, 2006 25.58 25.88 24.99 25.71 12,663,676 +0.13(+0.50%)
May 09, 2006 24.95 25.72 24.83 25.58 11,166,371 +1.05(+4.29%)
May 08, 2006 24.54 25.03 24.31 24.53 8,387,136 +0.05(+0.21%)
May 05, 2006 24.67 25.02 24.26 24.47 8,602,783 +0.10(+0.41%)
May 04, 2006 23.62 24.91 23.40 24.37 15,527,649 +1.13(+4.86%)
May 03, 2006 23.93 24.05 23.06 23.24 11,193,259 -0.60(-2.50%)
May 02, 2006 24.23 24.25 23.44 23.84 12,115,597 -0.23(-0.95%)
May 01, 2006 24.26 24.48 23.98 24.07 8,936,573 +0.29(+1.22%)
Apr 28, 2006 23.64 24.30 23.58 23.78 13,892,645 +0.48(+2.05%)
Apr 27, 2006 23.43 24.10 22.46 23.30 16,389,150 -0.84(-3.49%)
Apr 26, 2006 24.63 25.17 23.97 24.14 14,013,777 -0.44(-1.80%)
Apr 25, 2006 24.89 25.13 24.12 24.58 12,219,890 +0.32(+1.32%)
Apr 24, 2006 24.48 24.57 23.81 24.26 13,904,595 -0.22(-0.90%)
Apr 21, 2006 24.95 25.37 24.36 24.48 17,622,736 -0.43(-1.74%)
Apr 20, 2006 26.49 26.49 24.89 24.92 17,022,510 -1.62(-6.12%)
Apr 19, 2006 25.90 26.58 25.27 26.54 14,095,527 +0.93(+3.62%)
Apr 18, 2006 24.96 26.02 24.78 25.62 22,538,612 +1.61(+6.72%)
Apr 17, 2006 24.01 24.14 23.70 24.00 9,955,871 +0.60(+2.58%)
Apr 13, 2006 23.07 23.46 22.53 23.40 6,533,226 +0.33(+1.44%)
Apr 12, 2006 22.93 23.31 22.69 23.07 9,991,450 +0.38(+1.67%)
Apr 11, 2006 23.38 23.88 22.58 22.69 12,157,151 -0.17(-0.74%)
Apr 10, 2006 23.01 23.10 22.57 22.86 9,718,225 +0.40(+1.77%)
Apr 07, 2006 23.21 23.41 22.44 22.46 13,067,539 -1.22(-5.15%)
Apr 06, 2006 23.79 23.93 23.32 23.68 13,344,566 +0.08(+0.33%)
Apr 05, 2006 23.21 23.91 22.68 23.60 13,037,935 +0.70(+3.07%)
Apr 04, 2006 22.52 22.96 22.35 22.90 6,878,967 +0.26(+1.15%)
Apr 03, 2006 22.72 23.19 22.48 22.64 9,980,043 +0.63(+2.86%)
Mar 31, 2006 22.42 22.42 21.78 22.01 9,931,427 -0.51(-2.26%)
Mar 30, 2006 22.39 22.71 22.23 22.52 13,389,107 +0.53(+2.43%)
Mar 29, 2006 20.97 22.09 20.90 21.98 12,692,465 +1.10(+5.29%)
Mar 28, 2006 20.99 21.33 20.66 20.88 12,850,806 +0.19(+0.91%)
Mar 27, 2006 19.96 20.91 19.95 20.69 12,673,182 +0.92(+4.66%)
Mar 24, 2006 19.51 19.97 19.44 19.77 5,838,757 +0.34(+1.72%)
Mar 23, 2006 18.98 19.49 18.97 19.43 5,816,757 +0.40(+2.13%)
Mar 22, 2006 18.89 19.33 18.79 19.03 6,809,710 +0.25(+1.33%)
Mar 21, 2006 19.04 19.42 18.78 18.78 7,994,952 -0.60(-3.10%)
Mar 20, 2006 19.56 19.82 19.27 19.38 5,420,771 -0.22(-1.11%)
Mar 17, 2006 19.59 20.02 19.44 19.60 9,827,406 +0.18(+0.93%)
Mar 16, 2006 19.54 19.79 19.17 19.41 7,447,416 -0.21(-1.07%)
Mar 15, 2006 19.17 19.68 19.17 19.62 7,873,820 +0.51(+2.66%)
Mar 14, 2006 18.41 19.25 18.39 19.12 9,164,713 +0.79(+4.32%)
Mar 13, 2006 18.43 18.51 18.06 18.33 6,993,308 -0.13(-0.68%)
Mar 10, 2006 17.67 18.57 17.35 18.45 9,218,761 +0.65(+3.64%)
Mar 09, 2006 18.08 18.58 17.79 17.80 10,442,298 -0.05(-0.29%)
Mar 08, 2006 17.86 17.99 17.51 17.85 21,627,410 -0.64(-3.44%)
Mar 07, 2006 19.04 19.16 18.34 18.49 9,030,545 -0.56(-2.96%)
Mar 06, 2006 19.79 19.88 18.87 19.05 7,002,543 -0.66(-3.36%)
Mar 03, 2006 19.58 19.96 19.57 19.72 5,461,239 -0.06(-0.30%)
Mar 02, 2006 19.48 19.97 19.16 19.78 8,038,407 +0.62(+3.25%)
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.