Freeport-McMoRan (NY: FCX )

39.86 +1.31 (+3.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 21.53 22.09 21.01 22.03 28,818,880 +0.64(+2.98%)
Feb 27, 2007 22.85 23.00 21.20 21.39 38,038,368 -2.37(-9.96%)
Feb 26, 2007 23.41 23.78 23.15 23.76 28,498,684 +0.77(+3.35%)
Feb 23, 2007 22.95 23.21 22.85 22.98 13,246,024 +0.13(+0.59%)
Feb 22, 2007 22.68 23.05 22.60 22.85 18,627,946 +0.41(+1.85%)
Feb 21, 2007 21.67 22.54 21.62 22.44 16,343,340 +0.77(+3.58%)
Feb 20, 2007 21.83 21.92 21.58 21.66 8,712,782 -0.42(-1.91%)
Feb 16, 2007 21.96 22.30 21.91 22.08 9,913,862 -0.11(-0.48%)
Feb 15, 2007 22.14 22.48 21.95 22.19 22,978,734 +0.46(+2.14%)
Feb 14, 2007 21.64 21.89 21.31 21.73 24,375,254 +0.17(+0.78%)
Feb 13, 2007 20.77 21.66 20.73 21.56 23,087,328 +1.13(+5.52%)
Feb 12, 2007 20.20 20.72 20.20 20.43 8,426,537 -0.15(-0.75%)
Feb 09, 2007 20.72 20.96 20.38 20.58 21,052,782 +0.08(+0.41%)
Feb 08, 2007 20.75 20.75 20.38 20.50 21,041,574 -0.20(-0.98%)
Feb 07, 2007 20.87 21.07 20.62 20.70 10,644,988 -0.17(-0.83%)
Feb 06, 2007 21.10 21.17 20.78 20.87 13,732,660 -0.06(-0.27%)
Feb 05, 2007 21.41 21.47 20.81 20.93 14,739,815 -0.26(-1.23%)
Feb 02, 2007 21.29 21.52 21.10 21.19 22,004,680 -0.59(-2.70%)
Feb 01, 2007 22.18 22.27 21.76 21.78 19,170,882 -0.28(-1.29%)
Jan 31, 2007 21.60 22.08 21.53 22.06 14,534,422 +0.39(+1.79%)
Jan 30, 2007 21.48 21.87 21.06 21.68 22,925,300 +0.54(+2.56%)
Jan 29, 2007 21.97 22.15 21.07 21.14 26,991,456 -1.30(-5.81%)
Jan 26, 2007 22.18 22.46 21.93 22.44 16,956,912 +0.04(+0.19%)
Jan 25, 2007 21.85 22.47 21.75 22.40 35,674,000 +0.78(+3.62%)
Jan 24, 2007 21.20 21.72 20.93 21.62 22,197,302 +0.53(+2.49%)
Jan 23, 2007 20.38 21.18 20.38 21.09 21,817,272 +0.85(+4.21%)
Jan 22, 2007 20.37 20.64 20.05 20.24 15,699,272 -0.46(-2.22%)
Jan 19, 2007 20.33 21.10 20.29 20.70 15,822,559 +0.53(+2.61%)
Jan 18, 2007 20.70 20.71 19.92 20.17 18,509,090 -0.35(-1.70%)
Jan 17, 2007 20.54 20.58 19.97 20.52 20,652,422 +0.03(+0.17%)
Jan 16, 2007 21.02 21.12 20.44 20.49 23,697,608 -0.62(-2.93%)
Jan 12, 2007 20.56 21.29 20.49 21.10 14,179,415 +0.47(+2.27%)
Jan 11, 2007 20.19 20.82 20.03 20.64 13,957,341 +0.23(+1.13%)
Jan 10, 2007 19.88 20.47 19.57 20.41 16,197,115 +0.49(+2.49%)
Jan 09, 2007 20.01 20.16 19.67 19.91 17,903,598 -0.13(-0.67%)
Jan 08, 2007 19.93 20.10 19.72 20.05 19,763,342 +0.30(+1.50%)
Jan 05, 2007 19.86 20.11 19.16 19.75 19,862,128 +0.20(+1.02%)
Jan 04, 2007 18.95 19.56 18.74 19.55 28,676,044 +0.18(+0.93%)
Jan 03, 2007 20.73 20.73 19.08 19.37 37,096,636 -2.01(-9.40%)
Dec 29, 2006 21.49 21.58 21.16 21.38 6,961,988 -0.09(-0.41%)
Dec 28, 2006 21.43 21.85 21.31 21.47 10,558,973 -0.07(-0.30%)
Dec 27, 2006 21.01 21.60 20.96 21.53 10,953,859 +0.61(+2.92%)
Dec 26, 2006 20.93 21.06 20.67 20.92 6,865,287 +0.27(+1.30%)
Dec 22, 2006 21.14 21.20 20.49 20.66 12,740,361 -0.39(-1.84%)
Dec 21, 2006 22.24 22.25 20.78 21.04 25,584,462 -1.35(-6.05%)
Dec 20, 2006 22.90 22.96 22.25 22.40 11,624,254 -0.66(-2.88%)
Dec 19, 2006 22.53 23.12 22.39 23.06 10,213,350 +0.52(+2.32%)
Dec 18, 2006 22.90 22.95 22.52 22.54 10,788,346 -0.51(-2.21%)
Dec 15, 2006 22.93 23.20 22.64 23.05 18,639,154 +0.13(+0.59%)
Dec 14, 2006 22.64 23.02 22.58 22.92 9,393,602 +0.35(+1.53%)
Dec 13, 2006 22.96 22.96 22.35 22.57 13,008,310 -0.23(-1.03%)
Dec 12, 2006 22.97 23.19 22.31 22.80 18,971,484 -0.73(-3.11%)
Dec 11, 2006 23.82 23.95 23.40 23.54 13,835,356 -0.18(-0.74%)
Dec 08, 2006 23.71 23.86 23.44 23.71 11,530,680 -0.04(-0.18%)
Dec 07, 2006 23.79 23.98 23.44 23.76 11,919,050 -0.03(-0.13%)
Dec 06, 2006 23.57 24.03 23.44 23.79 18,165,812 +0.10(+0.42%)
Dec 05, 2006 23.88 23.88 23.46 23.69 17,540,772 +0.31(+1.33%)
Dec 04, 2006 23.82 23.91 23.23 23.38 11,828,604 -0.22(-0.93%)
Dec 01, 2006 23.58 24.13 23.35 23.59 20,079,252 -0.53(-2.18%)
Nov 30, 2006 23.79 24.44 23.36 24.12 24,711,542 +0.47(+2.00%)
Nov 29, 2006 23.42 23.78 23.06 23.65 21,697,372 +0.32(+1.38%)
Nov 28, 2006 23.70 23.88 23.06 23.33 28,275,422 -0.25(-1.06%)
Nov 27, 2006 23.79 24.13 23.41 23.58 21,583,728 -0.16(-0.66%)
Nov 24, 2006 23.51 23.91 23.33 23.73 10,687,213 +0.02(+0.10%)
Nov 22, 2006 22.71 24.17 22.67 23.71 42,201,744 +1.30(+5.80%)
Nov 21, 2006 21.43 22.89 21.10 22.41 45,471,612 +1.07(+5.00%)
Nov 20, 2006 21.40 22.90 21.21 21.34 59,854,596 -0.68(-3.08%)
Nov 17, 2006 21.29 22.09 21.08 22.02 15,499,874 +0.48(+2.21%)
Nov 16, 2006 22.14 22.36 21.49 21.55 9,396,991 -0.53(-2.41%)
Nov 15, 2006 21.71 22.27 21.42 22.08 11,160,295 +0.21(+0.98%)
Nov 14, 2006 22.37 22.50 21.73 21.86 10,184,417 -0.36(-1.62%)
Nov 13, 2006 22.06 22.30 21.52 22.23 13,210,576 -0.34(-1.51%)
Nov 10, 2006 22.85 23.05 22.08 22.57 12,536,011 -0.77(-3.30%)
Nov 09, 2006 22.85 23.58 22.74 23.34 11,088,094 +0.68(+3.01%)
Nov 08, 2006 23.12 23.26 22.59 22.65 11,211,382 -0.64(-2.77%)
Nov 07, 2006 23.65 23.76 23.08 23.30 9,232,259 -0.23(-0.98%)
Nov 06, 2006 23.43 23.58 23.06 23.53 11,019,543 +0.07(+0.29%)
Nov 03, 2006 23.29 23.76 23.12 23.46 10,771,664 +0.35(+1.49%)
Nov 02, 2006 22.89 23.27 22.64 23.12 6,807,422 +0.21(+0.94%)
Nov 01, 2006 23.40 23.68 22.66 22.90 11,943,030 -0.30(-1.31%)
Oct 31, 2006 22.84 23.31 22.77 23.20 9,365,973 +0.49(+2.16%)
Oct 30, 2006 22.59 23.04 22.50 22.71 6,854,861 +0.06(+0.25%)
Oct 27, 2006 22.75 23.26 22.62 22.65 10,155,746 -0.13(-0.59%)
Oct 26, 2006 23.05 23.07 22.41 22.79 7,422,559 -0.14(-0.62%)
Oct 25, 2006 22.73 23.19 22.57 22.93 10,838,651 -0.02(-0.08%)
Oct 24, 2006 22.04 23.01 21.87 22.95 12,984,331 +0.49(+2.17%)
Oct 23, 2006 21.48 22.48 21.35 22.46 11,194,179 +0.79(+3.65%)
Oct 20, 2006 22.26 22.29 21.67 21.67 7,651,671 -0.63(-2.80%)
Oct 19, 2006 21.71 22.36 21.68 22.30 8,256,381 +0.65(+3.01%)
Oct 18, 2006 22.29 22.51 21.49 21.65 9,286,996 -0.60(-2.71%)
Oct 17, 2006 21.98 22.25 21.43 22.25 13,123,518 +0.00(+0.00%)
Oct 16, 2006 21.83 22.27 21.69 22.25 10,014,212 +0.57(+2.64%)
Oct 13, 2006 21.24 21.69 21.13 21.68 9,877,370 +0.58(+2.73%)
Oct 12, 2006 20.46 21.10 20.31 21.10 9,154,585 +0.56(+2.71%)
Oct 11, 2006 20.68 21.29 20.49 20.54 12,699,960 -0.32(-1.54%)
Oct 10, 2006 20.24 21.03 20.14 20.87 9,773,892 +0.25(+1.19%)
Oct 09, 2006 20.82 21.01 20.48 20.62 10,654,632 +0.37(+1.82%)
Oct 06, 2006 19.95 20.49 19.70 20.25 11,877,867 +0.44(+2.23%)
Oct 05, 2006 19.37 19.94 19.28 19.81 13,966,724 +1.00(+5.30%)
Oct 04, 2006 19.09 19.28 18.26 18.81 18,438,192 -0.18(-0.93%)
Oct 03, 2006 19.99 20.02 18.91 18.99 19,305,118 -1.52(-7.42%)
Oct 02, 2006 20.68 21.08 20.47 20.51 8,566,556 +0.08(+0.39%)
Sep 29, 2006 20.45 20.74 20.31 20.43 7,027,151 -0.09(-0.45%)
Sep 28, 2006 20.74 21.00 20.48 20.53 6,114,873 -0.26(-1.27%)
Sep 27, 2006 20.53 20.92 20.05 20.79 12,426,277 +0.26(+1.29%)
Sep 26, 2006 19.75 20.61 19.49 20.53 15,314,811 +0.79(+4.00%)
Sep 25, 2006 19.34 19.85 18.78 19.74 12,682,236 +0.25(+1.28%)
Sep 22, 2006 20.01 20.14 19.42 19.49 8,406,777 -0.31(-1.59%)
Sep 21, 2006 19.46 20.01 19.46 19.80 9,445,732 +0.34(+1.73%)
Sep 20, 2006 19.70 20.03 19.34 19.46 10,168,518 -0.20(-1.03%)
Sep 19, 2006 20.07 20.23 19.36 19.67 11,200,435 -0.84(-4.08%)
Sep 18, 2006 20.11 20.62 19.81 20.50 11,268,726 +0.51(+2.57%)
Sep 15, 2006 20.07 20.38 19.69 19.99 12,607,950 +0.04(+0.19%)
Sep 14, 2006 21.10 21.13 19.64 19.95 14,645,720 -0.90(-4.32%)
Sep 13, 2006 20.77 21.00 20.46 20.85 8,699,488 +0.37(+1.80%)
Sep 12, 2006 20.70 20.98 20.17 20.48 14,982,742 -0.21(-1.04%)
Sep 11, 2006 21.95 22.02 20.69 20.70 17,131,288 -1.67(-7.48%)
Sep 08, 2006 22.56 22.65 22.36 22.37 6,779,793 -0.38(-1.69%)
Sep 07, 2006 22.98 23.13 22.62 22.75 7,648,804 -0.40(-1.72%)
Sep 06, 2006 23.55 23.63 23.11 23.15 7,750,718 -0.48(-2.01%)
Sep 05, 2006 23.54 23.90 23.32 23.63 10,855,072 +0.86(+3.76%)
Sep 01, 2006 22.38 22.91 22.03 22.77 6,705,769 +0.44(+1.98%)
Aug 31, 2006 22.24 22.56 22.21 22.33 6,481,869 +0.43(+1.98%)
Aug 30, 2006 22.04 22.16 21.72 21.90 6,017,389 +0.02(+0.11%)
Aug 29, 2006 21.70 21.88 21.34 21.88 5,657,951 +0.17(+0.76%)
Aug 28, 2006 21.84 21.98 21.62 21.71 4,819,958 -0.31(-1.41%)
Aug 25, 2006 21.83 22.18 21.83 22.02 5,555,255 +0.29(+1.34%)
Aug 24, 2006 21.86 22.06 21.49 21.73 5,202,073 -0.01(-0.05%)
Aug 23, 2006 21.92 22.19 21.63 21.74 6,122,432 -0.09(-0.40%)
Aug 22, 2006 21.83 21.92 21.55 21.83 7,947,510 -0.10(-0.44%)
Aug 21, 2006 21.16 22.05 21.14 21.93 14,981,960 +0.99(+4.73%)
Aug 18, 2006 20.72 20.94 20.56 20.94 6,381,519 +0.38(+1.85%)
Aug 17, 2006 20.91 20.94 20.30 20.56 8,214,417 -0.44(-2.08%)
Aug 16, 2006 20.92 21.23 20.80 20.99 7,749,676 +0.21(+1.00%)
Aug 15, 2006 20.64 20.94 20.46 20.79 6,572,055 +0.41(+2.01%)
Aug 14, 2006 20.53 20.88 20.35 20.38 5,947,795 -0.15(-0.73%)
Aug 11, 2006 20.81 21.13 20.40 20.53 5,821,640 -0.28(-1.35%)
Aug 10, 2006 20.68 20.82 20.42 20.81 9,373,271 -0.10(-0.50%)
Aug 09, 2006 21.12 21.29 20.64 20.91 10,403,364 +0.04(+0.20%)
Aug 08, 2006 21.52 21.66 20.77 20.87 8,152,121 -0.62(-2.88%)
Aug 07, 2006 21.20 21.74 21.14 21.48 7,698,849 +0.33(+1.58%)
Aug 04, 2006 21.70 22.00 21.02 21.15 10,450,542 -0.25(-1.17%)
Aug 03, 2006 21.17 21.57 21.02 21.40 11,624,514 -0.21(-0.96%)
Aug 02, 2006 21.81 21.99 21.24 21.61 14,909,499 +0.46(+2.16%)
Aug 01, 2006 20.93 21.20 20.46 21.15 11,015,633 +0.22(+1.04%)
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%)
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.