Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 34.91 36.38 34.91 34.99 26,543,384 +0.08(+0.22%)
Jul 30, 2007 34.01 35.02 33.57 34.91 31,634,044 +1.42(+4.25%)
Jul 27, 2007 33.51 34.33 32.33 33.49 35,423,444 +0.08(+0.23%)
Jul 26, 2007 34.26 34.39 32.48 33.41 42,924,404 -1.62(-4.63%)
Jul 25, 2007 36.47 36.52 33.19 35.03 47,506,248 -0.34(-0.95%)
Jul 24, 2007 36.70 36.88 35.00 35.37 28,874,150 -1.49(-4.03%)
Jul 23, 2007 36.68 37.29 36.26 36.85 22,687,460 -0.01(-0.04%)
Jul 20, 2007 36.36 37.17 35.95 36.87 31,152,374 +0.51(+1.40%)
Jul 19, 2007 35.01 36.44 35.00 36.36 32,542,636 +1.70(+4.90%)
Jul 18, 2007 34.06 34.78 33.73 34.66 20,188,018 +0.45(+1.31%)
Jul 17, 2007 34.91 34.99 33.98 34.21 21,127,006 -0.39(-1.12%)
Jul 16, 2007 35.29 35.44 34.13 34.60 18,553,776 -0.48(-1.38%)
Jul 13, 2007 35.46 35.68 34.79 35.09 18,737,572 -0.12(-0.34%)
Jul 12, 2007 34.88 35.54 33.88 35.20 33,579,252 +1.33(+3.91%)
Jul 11, 2007 33.37 34.25 33.33 33.88 32,003,884 +0.89(+2.70%)
Jul 10, 2007 32.82 33.50 32.43 32.99 19,622,960 -0.10(-0.31%)
Jul 09, 2007 33.45 33.69 33.06 33.09 27,107,024 +0.18(+0.54%)
Jul 06, 2007 32.02 33.19 32.07 32.91 22,341,478 +1.02(+3.21%)
Jul 05, 2007 32.00 32.27 31.68 31.89 18,120,590 +0.21(+0.66%)
Jul 03, 2007 32.20 32.20 31.62 31.68 9,459,612 +0.16(+0.50%)
Jul 02, 2007 31.12 31.54 30.99 31.53 15,801,240 +0.69(+2.25%)
Jun 29, 2007 30.75 31.27 30.44 30.83 18,405,658 +0.19(+0.61%)
Jun 28, 2007 30.55 31.27 30.59 30.65 23,188,348 +0.09(+0.30%)
Jun 27, 2007 28.78 30.68 28.43 30.55 42,054,004 +1.39(+4.76%)
Jun 26, 2007 30.51 30.52 28.77 29.17 31,316,626 -1.08(-3.58%)
Jun 25, 2007 30.62 30.90 30.16 30.25 16,149,283 -0.60(-1.93%)
Jun 22, 2007 30.86 31.17 30.57 30.84 19,394,944 -0.17(-0.54%)
Jun 21, 2007 30.27 31.06 29.78 31.01 22,765,788 +0.74(+2.45%)
Jun 20, 2007 31.23 31.24 30.21 30.27 18,556,344 -0.58(-1.87%)
Jun 19, 2007 30.52 31.19 30.39 30.85 22,838,122 -0.25(-0.79%)
Jun 18, 2007 31.76 31.83 31.01 31.09 18,325,882 -0.34(-1.07%)
Jun 15, 2007 31.54 31.61 31.18 31.43 28,997,962 +0.29(+0.92%)
Jun 14, 2007 30.54 31.59 30.54 31.14 29,982,924 +0.71(+2.32%)
Jun 13, 2007 29.66 30.92 29.57 30.44 44,209,680 +1.04(+3.52%)
Jun 12, 2007 28.57 29.72 28.48 29.40 43,197,588 +0.57(+1.98%)
Jun 11, 2007 28.28 29.33 28.03 28.83 27,835,100 +0.47(+1.65%)
Jun 08, 2007 27.48 28.40 26.99 28.36 32,014,854 +0.61(+2.20%)
Jun 07, 2007 28.29 28.85 27.67 27.75 26,567,902 -0.59(-2.09%)
Jun 06, 2007 28.93 28.95 28.01 28.34 22,783,448 -0.76(-2.62%)
Jun 05, 2007 29.42 29.46 28.70 29.11 22,225,624 -0.42(-1.41%)
Jun 04, 2007 29.52 29.69 29.07 29.52 18,567,920 -0.07(-0.25%)
Jun 01, 2007 29.43 29.78 29.25 29.60 24,084,936 +0.30(+1.02%)
May 31, 2007 29.30 29.37 29.04 29.30 23,337,990 +0.35(+1.20%)
May 30, 2007 27.92 29.01 27.73 28.95 30,324,828 +0.72(+2.55%)
May 29, 2007 27.83 28.36 27.74 28.24 27,505,716 +0.46(+1.65%)
May 25, 2007 27.18 27.83 27.09 27.78 19,368,006 +0.86(+3.21%)
May 24, 2007 27.19 27.75 26.62 26.91 29,750,280 -0.54(-1.98%)
May 23, 2007 26.65 28.01 26.64 27.46 46,827,760 +0.89(+3.36%)
May 22, 2007 27.05 27.23 26.52 26.56 18,895,856 -0.38(-1.42%)
May 21, 2007 26.56 27.27 26.54 26.95 27,375,052 +0.46(+1.73%)
May 18, 2007 26.36 26.70 26.07 26.49 24,301,644 +0.08(+0.30%)
May 17, 2007 26.06 26.61 25.73 26.41 32,899,200 -0.13(-0.49%)
May 16, 2007 26.66 26.82 26.25 26.54 24,636,546 -0.25(-0.94%)
May 15, 2007 26.75 27.20 26.68 26.79 19,936,196 +0.11(+0.42%)
May 14, 2007 27.36 27.40 26.06 26.68 27,773,158 -0.47(-1.71%)
May 11, 2007 26.69 27.18 26.62 27.15 23,271,432 +0.70(+2.66%)
May 10, 2007 26.79 27.07 26.34 26.44 24,736,536 -0.73(-2.70%)
May 09, 2007 26.66 27.27 26.59 27.18 22,473,360 +0.55(+2.06%)
May 08, 2007 26.81 26.71 26.25 26.63 19,560,336 -0.23(-0.86%)
May 07, 2007 26.88 27.35 26.84 26.86 20,546,504 +0.19(+0.73%)
May 04, 2007 26.62 26.79 26.45 26.67 24,676,112 +0.35(+1.32%)
May 03, 2007 25.73 26.41 25.39 26.32 22,703,520 +0.76(+2.96%)
May 02, 2007 24.96 25.76 24.95 25.57 21,517,514 +0.49(+1.94%)
May 01, 2007 24.95 25.17 24.72 25.08 21,235,824 +0.07(+0.30%)
Apr 30, 2007 25.32 25.58 24.93 25.00 23,884,586 -0.32(-1.25%)
Apr 27, 2007 25.28 25.47 25.13 25.32 18,911,964 -0.17(-0.66%)
Apr 26, 2007 25.96 25.97 25.44 25.49 33,948,720 -0.57(-2.20%)
Apr 25, 2007 26.31 26.34 25.32 26.06 32,702,204 +0.24(+0.92%)
Apr 24, 2007 26.29 26.40 25.47 25.82 35,096,908 -0.37(-1.42%)
Apr 23, 2007 26.11 26.60 26.06 26.19 24,148,798 +0.13(+0.50%)
Apr 20, 2007 26.28 26.28 25.93 26.06 22,916,516 +0.32(+1.26%)
Apr 19, 2007 25.75 25.89 25.41 25.74 28,859,222 -0.38(-1.44%)
Apr 18, 2007 26.13 26.69 26.08 26.12 34,999,600 -0.44(-1.67%)
Apr 17, 2007 26.37 26.81 26.34 26.56 26,944,180 +0.09(+0.32%)
Apr 16, 2007 26.34 26.60 26.13 26.47 31,873,228 -0.02(-0.08%)
Apr 13, 2007 26.17 26.56 25.91 26.50 29,842,422 +0.49(+1.89%)
Apr 12, 2007 25.95 26.12 25.65 26.01 32,499,472 -0.03(-0.11%)
Apr 11, 2007 26.47 26.56 25.88 26.03 52,045,284 -0.20(-0.75%)
Apr 10, 2007 25.96 26.42 25.90 26.23 52,916,384 +0.55(+2.15%)
Apr 09, 2007 25.35 25.78 25.32 25.68 23,962,730 +0.53(+2.09%)
Apr 05, 2007 25.16 25.50 25.07 25.16 27,811,262 -0.01(-0.04%)
Apr 04, 2007 25.13 25.26 24.77 25.17 33,987,236 +0.07(+0.30%)
Apr 03, 2007 25.06 25.35 24.94 25.09 30,873,422 +0.25(+1.00%)
Apr 02, 2007 24.75 24.92 24.43 24.84 31,650,136 +0.20(+0.82%)
Mar 30, 2007 24.57 25.01 24.54 24.64 36,932,724 +0.31(+1.29%)
Mar 29, 2007 24.38 24.70 24.01 24.33 45,392,064 +0.42(+1.78%)
Mar 28, 2007 24.20 24.20 23.73 23.91 30,730,078 -0.19(-0.79%)
Mar 27, 2007 24.11 24.17 23.64 24.10 58,232,724 +0.01(+0.03%)
Mar 26, 2007 23.53 24.24 23.30 24.09 76,604,272 +0.89(+3.85%)
Mar 23, 2007 22.88 23.25 22.82 23.19 125,807,760 +0.15(+0.63%)
Mar 22, 2007 23.45 23.70 23.03 23.05 44,210,884 -0.25(-1.05%)
Mar 21, 2007 23.33 23.37 22.66 23.29 34,413,436 +0.08(+0.34%)
Mar 20, 2007 23.18 23.56 23.01 23.22 34,167,256 -0.03(-0.13%)
Mar 19, 2007 23.02 23.51 22.35 23.25 54,194,448 +0.64(+2.85%)
Mar 16, 2007 22.48 23.04 22.27 22.60 33,266,312 +0.20(+0.91%)
Mar 15, 2007 21.38 22.59 21.27 22.40 48,839,112 +1.41(+6.70%)
Mar 14, 2007 20.87 21.17 20.15 20.99 37,256,048 +0.13(+0.64%)
Mar 13, 2007 21.57 21.93 20.85 20.86 18,531,364 -0.71(-3.31%)
Mar 12, 2007 21.13 21.87 20.96 21.57 25,379,184 +0.45(+2.12%)
Mar 09, 2007 21.70 21.70 20.94 21.12 23,849,456 -0.34(-1.58%)
Mar 08, 2007 21.36 21.95 21.22 21.46 28,877,898 +0.54(+2.60%)
Mar 07, 2007 20.73 21.22 20.58 20.92 14,667,397 +0.28(+1.35%)
Mar 06, 2007 20.36 20.77 20.23 20.64 15,240,260 +0.87(+4.43%)
Mar 05, 2007 19.86 20.34 19.55 19.77 26,595,060 -0.57(-2.82%)
Mar 02, 2007 20.84 21.21 20.30 20.34 22,295,278 -0.59(-2.83%)
Mar 01, 2007 20.85 21.35 20.53 20.93 20,353,470 -0.44(-2.07%)
Feb 28, 2007 20.89 21.43 20.39 21.37 29,697,938 +0.62(+2.98%)
Feb 27, 2007 22.17 22.32 20.57 20.76 39,198,648 -2.30(-9.96%)
Feb 26, 2007 22.72 23.08 22.46 23.05 29,367,974 +0.75(+3.35%)
Feb 23, 2007 22.27 22.52 22.18 22.30 13,650,066 +0.13(+0.59%)
Feb 22, 2007 22.01 22.37 21.94 22.17 19,196,152 +0.40(+1.85%)
Feb 21, 2007 21.03 21.87 20.98 21.77 16,841,860 +0.75(+3.58%)
Feb 20, 2007 21.18 21.27 20.94 21.02 8,978,546 -0.41(-1.91%)
Feb 16, 2007 21.31 21.64 21.26 21.43 10,216,263 -0.10(-0.48%)
Feb 15, 2007 21.48 21.82 21.30 21.53 23,679,650 +0.45(+2.14%)
Feb 14, 2007 21.00 21.24 20.68 21.08 25,118,770 +0.16(+0.78%)
Feb 13, 2007 20.16 21.02 20.11 20.92 23,791,558 +1.09(+5.52%)
Feb 12, 2007 19.60 20.10 19.60 19.82 8,683,571 -0.15(-0.75%)
Feb 09, 2007 20.11 20.34 19.78 19.97 21,694,954 +0.08(+0.41%)
Feb 08, 2007 20.13 20.13 19.78 19.89 21,683,404 -0.20(-0.98%)
Feb 07, 2007 20.26 20.45 20.01 20.09 10,969,690 -0.17(-0.83%)
Feb 06, 2007 20.48 20.55 20.17 20.26 14,151,545 -0.06(-0.27%)
Feb 05, 2007 20.77 20.83 20.19 20.31 15,189,422 -0.25(-1.23%)
Feb 02, 2007 20.66 20.88 20.48 20.57 22,675,886 -0.57(-2.70%)
Feb 01, 2007 21.53 21.61 21.12 21.14 19,755,650 -0.28(-1.29%)
Jan 31, 2007 20.96 21.43 20.89 21.41 14,977,764 +0.38(+1.79%)
Jan 30, 2007 20.85 21.22 20.44 21.03 23,624,588 +0.53(+2.56%)
Jan 29, 2007 21.32 21.49 20.44 20.51 27,814,772 -1.27(-5.81%)
Jan 26, 2007 21.52 21.79 21.28 21.78 17,474,148 +0.04(+0.19%)
Jan 25, 2007 21.20 21.80 21.11 21.73 36,762,160 +0.76(+3.62%)
Jan 24, 2007 20.57 21.08 20.31 20.98 22,874,382 +0.51(+2.49%)
Jan 23, 2007 19.77 20.55 19.77 20.47 22,482,762 +0.83(+4.21%)
Jan 22, 2007 19.77 20.03 19.45 19.64 16,178,144 -0.45(-2.22%)
Jan 19, 2007 19.73 20.48 19.69 20.09 16,305,193 +0.51(+2.61%)
Jan 18, 2007 20.09 20.10 19.33 19.58 19,073,670 -0.34(-1.70%)
Jan 17, 2007 19.93 19.97 19.38 19.91 21,282,382 +0.03(+0.17%)
Jan 16, 2007 20.40 20.50 19.83 19.88 24,420,454 -0.60(-2.93%)
Jan 12, 2007 19.96 20.66 19.89 20.48 14,611,928 +0.45(+2.27%)
Jan 11, 2007 19.59 20.20 19.43 20.03 14,383,080 +0.22(+1.13%)
Jan 10, 2007 19.29 19.87 18.99 19.80 16,691,173 +0.48(+2.49%)
Jan 09, 2007 19.42 19.56 19.09 19.32 18,449,708 -0.13(-0.67%)
Jan 08, 2007 19.34 19.51 19.14 19.45 20,366,180 +0.29(+1.50%)
Jan 05, 2007 19.27 19.52 18.59 19.17 20,467,980 +0.19(+1.02%)
Jan 04, 2007 18.39 18.98 18.19 18.97 29,550,744 +0.17(+0.93%)
Jan 03, 2007 20.12 20.12 18.51 18.80 38,228,188 -1.95(-9.40%)
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%)
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.