Freeport-McMoRan (NY: FCX )

39.15 -0.71 (-1.79%)
Streaming Delayed Price Updated: 2:49 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 35.98 37.49 35.98 36.06 25,757,700 +0.08(+0.22%)
Jul 30, 2007 35.04 36.09 34.59 35.98 30,697,676 +1.47(+4.25%)
Jul 27, 2007 34.53 35.38 33.32 34.51 34,374,912 +0.08(+0.23%)
Jul 26, 2007 35.30 35.44 33.47 34.43 41,653,840 -1.67(-4.63%)
Jul 25, 2007 37.58 37.64 34.20 36.10 46,100,064 -0.35(-0.95%)
Jul 24, 2007 37.82 38.00 36.06 36.45 28,019,476 -1.53(-4.03%)
Jul 23, 2007 37.80 38.42 37.37 37.98 22,015,912 -0.02(-0.04%)
Jul 20, 2007 37.47 38.31 37.04 37.99 30,230,264 +0.53(+1.40%)
Jul 19, 2007 36.08 37.56 36.06 37.47 31,579,374 +1.75(+4.90%)
Jul 18, 2007 35.10 35.84 34.76 35.72 19,590,452 +0.46(+1.31%)
Jul 17, 2007 35.98 36.06 35.02 35.26 20,501,646 -0.40(-1.12%)
Jul 16, 2007 36.37 36.52 35.17 35.66 18,004,584 -0.50(-1.38%)
Jul 13, 2007 36.54 36.77 35.85 36.16 18,182,940 -0.12(-0.34%)
Jul 12, 2007 35.94 36.62 34.91 36.28 32,585,308 +1.37(+3.91%)
Jul 11, 2007 34.39 35.30 34.34 34.91 31,056,568 +0.92(+2.70%)
Jul 10, 2007 33.82 34.52 33.42 34.00 19,042,120 -0.11(-0.32%)
Jul 09, 2007 34.47 34.72 34.07 34.10 26,304,656 +0.18(+0.54%)
Jul 06, 2007 32.99 34.21 33.05 33.92 21,680,170 +1.05(+3.21%)
Jul 05, 2007 32.98 33.26 32.65 32.86 17,584,222 +0.21(+0.66%)
Jul 03, 2007 33.18 33.18 32.59 32.65 9,179,608 +0.16(+0.50%)
Jul 02, 2007 32.07 32.51 31.94 32.49 15,333,523 +0.71(+2.25%)
Jun 29, 2007 31.69 32.23 31.36 31.77 17,860,850 +0.19(+0.61%)
Jun 28, 2007 31.49 32.22 31.52 31.58 22,501,974 +0.10(+0.30%)
Jun 27, 2007 29.66 31.61 29.29 31.49 40,809,208 +1.43(+4.76%)
Jun 26, 2007 31.44 31.45 29.64 30.06 30,389,654 -1.12(-3.58%)
Jun 25, 2007 31.56 31.84 31.08 31.17 15,671,265 -0.61(-1.93%)
Jun 22, 2007 31.80 32.12 31.51 31.79 18,820,854 -0.17(-0.54%)
Jun 21, 2007 31.20 32.01 30.69 31.96 22,091,920 +0.76(+2.45%)
Jun 20, 2007 32.18 32.19 31.13 31.20 18,007,076 -0.59(-1.87%)
Jun 19, 2007 31.45 32.14 31.31 31.79 22,162,114 -0.25(-0.79%)
Jun 18, 2007 32.73 32.80 31.96 32.04 17,783,438 -0.35(-1.07%)
Jun 15, 2007 32.50 32.57 32.13 32.39 28,139,624 +0.30(+0.92%)
Jun 14, 2007 31.47 32.56 31.47 32.09 29,095,430 +0.73(+2.32%)
Jun 13, 2007 30.57 31.86 30.47 31.36 42,901,072 +1.07(+3.52%)
Jun 12, 2007 29.44 30.63 29.35 30.30 41,918,940 +0.59(+1.98%)
Jun 11, 2007 29.14 30.22 28.88 29.71 27,011,182 +0.48(+1.65%)
Jun 08, 2007 28.31 29.27 27.82 29.23 31,067,214 +0.63(+2.20%)
Jun 07, 2007 29.16 29.73 28.51 28.60 25,781,492 -0.61(-2.09%)
Jun 06, 2007 29.81 29.83 28.86 29.21 22,109,058 -0.78(-2.62%)
Jun 05, 2007 30.31 30.35 29.57 29.99 21,567,746 -0.43(-1.41%)
Jun 04, 2007 30.42 30.60 29.96 30.42 18,018,310 -0.08(-0.25%)
Jun 01, 2007 30.33 30.69 30.14 30.50 23,372,022 +0.31(+1.02%)
May 31, 2007 30.19 30.27 29.93 30.19 22,647,186 +0.36(+1.20%)
May 30, 2007 28.77 29.89 28.57 29.84 29,427,214 +0.74(+2.54%)
May 29, 2007 28.68 29.23 28.58 29.10 26,691,548 +0.47(+1.65%)
May 25, 2007 28.01 28.67 27.91 28.62 18,794,714 +0.89(+3.21%)
May 24, 2007 28.02 28.60 27.43 27.73 28,869,674 -0.56(-1.98%)
May 23, 2007 27.46 28.86 27.45 28.29 45,441,660 +0.92(+3.36%)
May 22, 2007 27.87 28.06 27.32 27.37 18,336,538 -0.40(-1.42%)
May 21, 2007 27.37 28.10 27.35 27.77 26,564,752 +0.47(+1.73%)
May 18, 2007 27.16 27.52 26.87 27.30 23,582,314 +0.08(+0.30%)
May 17, 2007 26.86 27.42 26.51 27.22 31,925,384 -0.13(-0.49%)
May 16, 2007 27.47 27.64 27.05 27.35 23,907,306 -0.26(-0.94%)
May 15, 2007 27.57 28.03 27.49 27.61 19,346,084 +0.12(+0.42%)
May 14, 2007 28.20 28.24 26.86 27.50 26,951,074 -0.48(-1.71%)
May 11, 2007 27.51 28.01 27.44 27.98 22,582,598 +0.73(+2.66%)
May 10, 2007 27.60 27.90 27.15 27.25 24,004,336 -0.76(-2.70%)
May 09, 2007 27.47 28.11 27.40 28.01 21,808,150 +0.56(+2.06%)
May 08, 2007 27.62 27.53 27.05 27.44 18,981,350 -0.24(-0.86%)
May 07, 2007 27.70 28.18 27.66 27.68 19,938,328 +0.20(+0.73%)
May 04, 2007 27.43 27.60 27.26 27.48 23,945,698 +0.36(+1.32%)
May 03, 2007 26.51 27.22 26.16 27.12 22,031,496 +0.78(+2.96%)
May 02, 2007 25.72 26.55 25.71 26.35 20,880,596 +0.50(+1.94%)
May 01, 2007 25.71 25.94 25.47 25.84 20,607,244 +0.08(+0.30%)
Apr 30, 2007 26.09 26.36 25.69 25.77 23,177,602 -0.33(-1.25%)
Apr 27, 2007 26.05 26.24 25.90 26.09 18,352,170 -0.17(-0.66%)
Apr 26, 2007 26.75 26.76 26.22 26.27 32,943,838 -0.59(-2.20%)
Apr 25, 2007 27.12 27.14 26.09 26.86 31,734,220 +0.25(+0.92%)
Apr 24, 2007 27.09 27.20 26.25 26.61 34,058,040 -0.38(-1.42%)
Apr 23, 2007 26.90 27.41 26.86 26.99 23,433,994 +0.13(+0.50%)
Apr 20, 2007 27.09 27.09 26.72 26.86 22,238,188 +0.33(+1.26%)
Apr 19, 2007 26.54 26.68 26.18 26.53 28,004,990 -0.39(-1.44%)
Apr 18, 2007 26.92 27.50 26.87 26.91 33,963,612 -0.46(-1.67%)
Apr 17, 2007 27.18 27.62 27.15 27.37 26,146,634 +0.09(+0.32%)
Apr 16, 2007 27.14 27.41 26.92 27.28 30,929,780 -0.02(-0.08%)
Apr 13, 2007 26.97 27.37 26.70 27.30 28,959,086 +0.51(+1.89%)
Apr 12, 2007 26.74 26.92 26.43 26.80 31,537,488 -0.03(-0.11%)
Apr 11, 2007 27.28 27.37 26.67 26.83 50,504,744 -0.20(-0.75%)
Apr 10, 2007 26.76 27.23 26.69 27.03 51,350,060 +0.57(+2.15%)
Apr 09, 2007 26.12 26.57 26.09 26.46 23,253,434 +0.54(+2.09%)
Apr 05, 2007 25.93 26.28 25.83 25.92 26,988,048 -0.01(-0.04%)
Apr 04, 2007 25.90 26.03 25.53 25.94 32,981,216 +0.08(+0.30%)
Apr 03, 2007 25.82 26.12 25.70 25.86 29,959,570 +0.26(+1.00%)
Apr 02, 2007 25.51 25.68 25.18 25.60 30,713,292 +0.21(+0.82%)
Mar 30, 2007 25.32 25.78 25.29 25.39 35,839,516 +0.32(+1.29%)
Mar 29, 2007 25.12 25.46 24.74 25.07 44,048,460 +0.44(+1.78%)
Mar 28, 2007 24.94 24.94 24.46 24.63 29,820,468 -0.20(-0.79%)
Mar 27, 2007 24.84 24.91 24.37 24.83 56,509,036 +0.01(+0.03%)
Mar 26, 2007 24.25 24.98 24.01 24.82 74,336,792 +0.92(+3.85%)
Mar 23, 2007 23.58 23.96 23.52 23.90 122,083,848 +0.15(+0.63%)
Mar 22, 2007 24.17 24.43 23.73 23.75 42,902,244 -0.25(-1.05%)
Mar 21, 2007 24.04 24.08 23.35 24.01 33,394,798 +0.08(+0.34%)
Mar 20, 2007 23.89 24.28 23.71 23.92 33,155,904 -0.03(-0.13%)
Mar 19, 2007 23.73 24.23 23.03 23.96 52,590,296 +0.66(+2.85%)
Mar 16, 2007 23.16 23.74 22.95 23.29 32,281,628 +0.21(+0.91%)
Mar 15, 2007 22.04 23.28 21.91 23.08 47,393,476 +1.45(+6.70%)
Mar 14, 2007 21.51 21.82 20.76 21.63 36,153,272 +0.14(+0.64%)
Mar 13, 2007 22.23 22.60 21.49 21.49 17,982,836 -0.74(-3.31%)
Mar 12, 2007 21.77 22.53 21.60 22.23 24,627,960 +0.46(+2.11%)
Mar 09, 2007 22.37 22.37 21.58 21.77 23,143,512 -0.35(-1.58%)
Mar 08, 2007 22.01 22.62 21.87 22.12 28,023,112 +0.56(+2.60%)
Mar 07, 2007 21.37 21.87 21.20 21.56 14,233,243 +0.29(+1.35%)
Mar 06, 2007 20.99 21.40 20.85 21.27 14,789,149 +0.90(+4.43%)
Mar 05, 2007 20.47 20.96 20.15 20.37 25,807,848 -0.59(-2.82%)
Mar 02, 2007 21.47 21.86 20.92 20.96 21,635,338 -0.61(-2.83%)
Mar 01, 2007 21.48 22.00 21.15 21.57 19,751,008 -0.46(-2.07%)
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%)
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.