Freeport-McMoRan (NY: FCX )

40.22 +0.65 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.79 37.00 36.48 36.79 21,587,164 -0.27(-0.73%)
Oct 28, 2010 37.64 37.84 37.00 37.06 25,764,880 -0.00(-0.01%)
Oct 27, 2010 37.23 37.41 36.49 37.06 30,212,582 -0.22(-0.59%)
Oct 25, 2010 37.64 37.97 37.08 37.28 25,922,074 +0.78(+2.15%)
Oct 22, 2010 37.43 37.47 36.10 36.50 27,062,606 -0.92(-2.47%)
Oct 21, 2010 38.44 38.67 36.64 37.42 46,032,740 +0.42(+1.13%)
Oct 20, 2010 36.47 37.35 36.25 37.00 27,202,618 +1.02(+2.84%)
Oct 19, 2010 36.03 36.71 35.70 35.98 37,524,508 -1.40(-3.75%)
Oct 18, 2010 37.50 37.79 37.14 37.38 24,933,944 -0.67(-1.75%)
Oct 15, 2010 38.44 38.56 37.53 38.05 32,658,680 -0.36(-0.95%)
Oct 14, 2010 38.48 38.94 38.10 38.42 39,865,644 -0.03(-0.09%)
Oct 13, 2010 37.47 38.78 37.43 38.45 39,134,268 +1.53(+4.15%)
Oct 12, 2010 36.67 36.98 35.94 36.92 27,323,970 +0.02(+0.05%)
Oct 11, 2010 37.01 37.36 36.62 36.90 19,410,222 -0.05(-0.14%)
Oct 08, 2010 36.95 37.10 35.59 36.95 35,111,540 +1.59(+4.50%)
Oct 07, 2010 36.22 36.31 34.76 35.36 9,641 -0.86(-2.37%)
Oct 06, 2010 35.40 36.50 35.38 36.22 35,265,960 +0.95(+2.68%)
Oct 05, 2010 34.32 35.51 34.28 35.27 24,494 +1.53(+4.52%)
Oct 04, 2010 34.21 34.27 33.53 33.75 30,110,074 -0.74(-2.13%)
Oct 01, 2010 34.48 34.54 33.41 34.48 40,412,272 +1.45(+4.38%)
Sep 30, 2010 33.03 33.75 32.59 33.03 27,991,526 -0.31(-0.94%)
Sep 29, 2010 33.63 34.01 33.14 33.35 2,758 -0.32(-0.95%)
Sep 28, 2010 33.53 33.79 32.81 33.67 36,951 +0.18(+0.54%)
Sep 27, 2010 33.46 33.77 33.18 33.49 18,006,292 -0.02(-0.06%)
Sep 24, 2010 33.27 33.84 33.18 33.51 25,215,458 +0.92(+2.83%)
Sep 23, 2010 32.58 32.98 31.70 32.58 29,699,694 -0.11(-0.33%)
Sep 22, 2010 32.34 33.02 32.31 32.69 27,639,876 +0.59(+1.83%)
Sep 21, 2010 32.28 32.29 31.32 32.11 10,856 -0.14(-0.43%)
Sep 20, 2010 31.77 32.41 31.67 32.24 27,932,724 +0.63(+1.99%)
Sep 17, 2010 31.61 31.86 31.39 31.61 18,242,840 +0.12(+0.39%)
Sep 15, 2010 31.31 31.51 30.96 31.49 25,803,376 -0.02(-0.05%)
Sep 14, 2010 31.43 31.92 31.22 31.51 37,231 -0.13(-0.41%)
Sep 13, 2010 31.18 31.88 31.13 31.64 25,952,868 +0.95(+3.11%)
Sep 10, 2010 30.23 30.77 30.10 30.68 19,266,266 +0.44(+1.47%)
Sep 09, 2010 30.77 30.86 29.98 30.24 25,446 -0.38(-1.24%)
Sep 08, 2010 30.33 30.95 30.19 30.62 177,671 +0.50(+1.64%)
Sep 07, 2010 29.93 30.48 29.56 30.12 13,558 -0.27(-0.88%)
Sep 03, 2010 30.30 30.55 30.09 30.39 27,853,822 +0.62(+2.07%)
Sep 02, 2010 29.37 29.83 29.09 29.77 7,990 +0.30(+1.01%)
Sep 01, 2010 28.62 29.53 28.52 29.47 39,465,512 +1.72(+6.19%)
Aug 31, 2010 27.77 28.23 27.03 27.76 85,988 +0.44(+1.61%)
Aug 30, 2010 27.50 27.83 27.29 27.32 21,991,598 -0.23(-0.83%)
Aug 27, 2010 27.47 27.57 26.11 27.54 35,353,356 +0.97(+3.67%)
Aug 26, 2010 26.54 26.69 25.96 26.57 2,121,901 +0.78(+3.03%)
Aug 25, 2010 25.66 25.87 25.42 25.79 5,159 -0.29(-1.10%)
Aug 24, 2010 26.07 26.45 25.73 26.07 39,447,212 -1.15(-4.21%)
Aug 23, 2010 27.89 27.91 27.16 27.22 16,469,995 -0.39(-1.42%)
Aug 20, 2010 27.56 27.76 27.18 27.61 25,633,850 -0.28(-1.00%)
Aug 19, 2010 28.29 28.74 27.70 27.89 6,214 -0.44(-1.54%)
Aug 18, 2010 28.13 28.57 27.87 28.33 17,816,296 +0.15(+0.54%)
Aug 17, 2010 28.06 28.63 27.97 28.17 14,416 +0.85(+3.11%)
Aug 16, 2010 27.42 27.73 27.20 27.32 16,409,305 +0.22(+0.80%)
Aug 13, 2010 27.11 27.27 26.86 27.11 16,601,150 -0.12(-0.45%)
Aug 12, 2010 26.86 27.59 26.75 27.23 24,441,576 +0.14(+0.50%)
Aug 11, 2010 27.39 27.52 26.89 27.10 30,675,286 -1.10(-3.91%)
Aug 10, 2010 28.26 28.55 27.93 28.20 38,275 -0.71(-2.46%)
Aug 09, 2010 29.13 29.25 28.64 28.91 13,850,558 +0.05(+0.16%)
Aug 06, 2010 28.86 29.50 28.39 28.86 30,440,256 +0.21(+0.73%)
Aug 05, 2010 28.96 28.96 28.28 28.65 24,949,484 -0.36(-1.24%)
Aug 04, 2010 28.77 29.11 28.31 29.01 4,221 +0.38(+1.31%)
Aug 03, 2010 28.68 28.81 28.26 28.64 8,142 -0.30(-1.03%)
Aug 02, 2010 28.32 29.06 28.27 28.94 33,651,636 +1.26(+4.56%)
Jul 30, 2010 27.68 27.76 26.83 27.68 28,841,918 +0.31(+1.13%)
Jul 29, 2010 27.58 28.04 27.09 27.37 8,158 +0.14(+0.51%)
Jul 28, 2010 27.23 27.69 26.86 27.23 2,442 +0.21(+0.79%)
Jul 27, 2010 27.01 27.85 26.55 27.01 37,393 -0.55(-1.98%)
Jul 26, 2010 27.40 27.78 27.10 27.56 25,592,132 +0.06(+0.23%)
Jul 23, 2010 26.74 27.61 26.60 27.50 38,768,588 +0.89(+3.34%)
Jul 22, 2010 26.29 27.07 26.21 26.61 64,419 +1.05(+4.12%)
Jul 21, 2010 26.14 26.45 25.32 25.56 58,937,512 +0.67(+2.71%)
Jul 20, 2010 24.88 25.20 23.39 24.88 43,487,416 +1.34(+5.69%)
Jul 19, 2010 23.39 23.76 23.22 23.54 22,941,250 +0.30(+1.30%)
Jul 16, 2010 23.24 24.35 23.18 23.24 36,044,768 -0.85(-3.52%)
Jul 15, 2010 24.66 24.67 23.92 24.09 28,631,632 -0.54(-2.18%)
Jul 14, 2010 24.65 25.04 24.37 24.63 13,516 -0.18(-0.72%)
Jul 13, 2010 25.05 25.13 24.46 24.81 55,948 +0.46(+1.91%)
Jul 12, 2010 25.13 25.20 24.09 24.34 44,085,328 -1.06(-4.18%)
Jul 09, 2010 25.40 25.47 24.21 25.40 30,859,208 +1.09(+4.47%)
Jul 08, 2010 24.55 24.78 23.93 24.32 37,816 +0.08(+0.32%)
Jul 07, 2010 23.05 24.24 22.81 24.24 36,521,476 +1.45(+6.37%)
Jul 06, 2010 23.33 23.75 22.48 22.79 9,220 +0.25(+1.11%)
Jul 02, 2010 22.54 22.97 22.28 22.54 26,225,722 +0.17(+0.77%)
Jul 01, 2010 22.23 23.20 21.83 22.37 46,868,048 -0.40(-1.76%)
Jun 30, 2010 23.57 23.76 22.68 22.77 3,856 -0.70(-3.00%)
Jun 29, 2010 23.47 24.42 23.29 23.47 65,446 -2.16(-8.43%)
Jun 25, 2010 25.63 25.73 24.33 25.63 44,193,656 +1.21(+4.93%)
Jun 24, 2010 24.96 25.05 24.39 24.43 21,952 -0.62(-2.49%)
Jun 23, 2010 25.00 25.23 24.22 25.05 38,122,576 -0.05(-0.20%)
Jun 22, 2010 26.28 26.30 25.03 25.10 44,319 -1.11(-4.24%)
Jun 21, 2010 26.65 26.95 26.09 26.21 51,757,812 +0.84(+3.31%)
Jun 18, 2010 25.37 25.52 25.09 25.37 25,671,230 +0.03(+0.14%)
Jun 17, 2010 25.70 25.78 24.88 25.34 8,900 -0.47(-1.82%)
Jun 16, 2010 25.47 26.09 25.32 25.81 24,598,016 -0.01(-0.03%)
Jun 15, 2010 25.42 25.85 24.98 25.82 12,970 +0.69(+2.74%)
Jun 14, 2010 25.74 25.83 25.11 25.13 30,422,932 +0.13(+0.51%)
Jun 11, 2010 24.68 25.23 24.53 25.00 28,703,934 +0.22(+0.89%)
Jun 10, 2010 24.12 24.81 24.09 24.78 54,231 +1.39(+5.94%)
Jun 09, 2010 24.22 24.60 23.20 23.39 41,753,288 -0.28(-1.19%)
Jun 08, 2010 22.75 23.69 22.66 23.67 16,583 +1.09(+4.81%)
Jun 07, 2010 24.18 24.25 22.42 22.59 57,965,628 -1.60(-6.61%)
Jun 04, 2010 24.18 25.20 24.07 24.18 38,912,376 -0.99(-3.95%)
Jun 03, 2010 26.84 26.84 25.03 25.18 43,377,928 -1.40(-5.26%)
Jun 02, 2010 25.82 26.58 25.43 26.57 28,115 +0.97(+3.81%)
Jun 01, 2010 26.62 26.75 25.58 25.60 38,102 -1.37(-5.08%)
May 28, 2010 26.97 27.47 26.66 26.97 30,608,286 -0.39(-1.44%)
May 27, 2010 26.71 27.37 26.38 27.36 39,292,156 +1.72(+6.73%)
May 26, 2010 26.93 26.95 25.60 25.64 9,321 -0.40(-1.52%)
May 25, 2010 24.42 26.09 24.17 26.04 355,423 +0.79(+3.14%)
May 24, 2010 25.92 26.21 25.21 25.24 41,377,176 -0.56(-2.16%)
May 21, 2010 24.17 26.12 24.14 25.80 70,015,960 +1.31(+5.33%)
May 20, 2010 25.28 25.37 24.33 24.49 39,242 -1.57(-6.01%)
May 19, 2010 25.47 26.29 25.11 26.06 54,082,392 +0.13(+0.49%)
May 18, 2010 26.74 27.32 25.87 25.93 17,503 -0.23(-0.90%)
May 17, 2010 26.69 26.87 25.43 26.17 51,425,652 -0.67(-2.51%)
May 14, 2010 26.84 27.20 26.14 26.84 39,938,132 -0.77(-2.78%)
May 13, 2010 28.16 28.36 27.48 27.61 38,295,016 -0.08(-0.29%)
May 12, 2010 27.56 28.14 27.39 27.69 72,396,816 +0.65(+2.39%)
May 11, 2010 27.56 27.90 27.03 27.04 7,765 -0.87(-3.12%)
May 10, 2010 27.56 27.92 27.51 27.91 51,276,972 +1.89(+7.26%)
May 07, 2010 26.58 27.00 25.11 26.02 82,860,368 -0.33(-1.27%)
May 06, 2010 26.59 27.99 25.03 26.36 8,911 -0.17(-0.64%)
May 05, 2010 26.87 27.89 26.42 26.53 59,097,288 -0.61(-2.26%)
May 04, 2010 27.68 27.68 26.72 27.14 62,576 -1.25(-4.41%)
May 03, 2010 29.11 29.37 27.73 28.39 45,677,140 -0.69(-2.37%)
Apr 30, 2010 30.21 30.29 28.91 29.08 31,867,456 -0.84(-2.82%)
Apr 29, 2010 29.65 30.10 29.55 29.92 36,272,996 +0.47(+1.61%)
Apr 28, 2010 29.68 29.89 29.00 29.45 34,479,800 +0.13(+0.45%)
Apr 27, 2010 30.49 30.49 29.15 29.32 38,117 -1.64(-5.29%)
Apr 26, 2010 30.91 31.44 30.87 30.96 25,280,210 +0.32(+1.06%)
Apr 23, 2010 31.12 31.16 30.39 30.63 34,878,292 -0.36(-1.17%)
Apr 22, 2010 29.92 31.02 29.72 30.99 41,757,944 +0.80(+2.67%)
Apr 21, 2010 30.19 31.21 29.47 30.19 78,494 -0.92(-2.96%)
Apr 20, 2010 31.46 31.65 31.10 31.11 23,479 +0.00(+0.00%)
Apr 19, 2010 30.92 31.29 30.30 31.11 35,435,880 -0.15(-0.47%)
Apr 16, 2010 32.18 32.39 31.06 31.26 38,619,024 -1.17(-3.61%)
Apr 15, 2010 32.73 32.86 32.36 32.43 18,021,468 -0.44(-1.34%)
Apr 14, 2010 32.98 33.15 32.69 32.87 21,405,106 +0.23(+0.70%)
Apr 13, 2010 32.43 32.72 32.12 32.64 27,043,338 +0.20(+0.62%)
Apr 12, 2010 32.66 33.04 32.29 32.44 27,083,728 -0.49(-1.48%)
Apr 09, 2010 33.31 33.41 32.48 32.93 25,382,742 -0.15(-0.44%)
Apr 08, 2010 32.71 33.10 32.39 33.07 27,321,064 +0.05(+0.14%)
Apr 07, 2010 33.65 33.71 32.63 33.03 34,721,244 -0.54(-1.60%)
Apr 06, 2010 33.44 33.94 33.31 33.56 28,458,660 -0.10(-0.31%)
Apr 05, 2010 33.38 33.77 33.03 33.67 28,572,790 +0.51(+1.53%)
Apr 01, 2010 32.63 33.16 33.16 33.16 71,739,520 +1.05(+3.28%)
Mar 31, 2010 32.06 32.38 31.95 32.11 21,476,688 -0.05(-0.14%)
Mar 30, 2010 31.96 32.63 31.90 32.15 36,396,944 +0.30(+0.94%)
Mar 29, 2010 31.10 31.90 30.94 31.85 45,029,240 +1.43(+4.69%)
Mar 26, 2010 30.21 30.72 30.05 30.43 30,571,114 +0.48(+1.62%)
Mar 25, 2010 31.01 31.10 29.88 29.94 35,118,628 -0.72(-2.36%)
Mar 24, 2010 30.63 31.09 30.58 30.67 28,521,194 -0.50(-1.60%)
Mar 23, 2010 30.60 31.18 30.45 31.17 33,012,114 +0.50(+1.62%)
Mar 22, 2010 29.69 30.71 29.51 30.67 36,574,292 +0.50(+1.64%)
Mar 19, 2010 31.10 31.12 30.02 30.17 40,616,648 -0.68(-2.19%)
Mar 18, 2010 31.20 31.68 30.76 30.85 30,461,642 -0.37(-1.18%)
Mar 17, 2010 31.72 31.90 31.13 31.22 31,140,466 -0.37(-1.17%)
Mar 16, 2010 31.33 31.68 31.30 31.59 33,737,152 +0.59(+1.90%)
Mar 15, 2010 30.71 31.07 30.40 31.00 30,080,318 +0.05(+0.16%)
Mar 12, 2010 31.21 31.32 30.85 30.95 26,906,520 +0.01(+0.04%)
Mar 11, 2010 30.54 30.96 30.23 30.94 33,112,314 +0.16(+0.52%)
Mar 10, 2010 30.84 31.25 30.48 30.78 40,261,480 +0.12(+0.40%)
Mar 09, 2010 30.64 31.04 30.46 30.65 33,501,322 -0.33(-1.07%)
Mar 08, 2010 31.17 31.38 30.82 30.99 29,161,386 -0.03(-0.11%)
Mar 05, 2010 30.69 31.13 30.48 31.02 40,072,952 +0.72(+2.37%)
Mar 04, 2010 30.45 30.62 29.94 30.30 33,972,140 -0.15(-0.50%)
Mar 03, 2010 30.54 30.89 30.30 30.45 44,279,732 +0.48(+1.62%)
Mar 02, 2010 29.59 30.23 29.31 29.97 48,095,392 +0.59(+2.00%)
Mar 01, 2010 29.66 29.71 28.96 29.38 39,117,948 +0.50(+1.72%)
Feb 26, 2010 28.60 28.92 28.03 28.89 34,052,172 +0.42(+1.47%)
Feb 25, 2010 27.15 28.53 27.05 28.47 55,514,964 +0.56(+2.00%)
Feb 24, 2010 28.28 28.61 27.64 27.91 44,330,852 -0.39(-1.39%)
Feb 23, 2010 29.07 29.27 28.08 28.30 46,557,296 -1.00(-3.41%)
Feb 22, 2010 29.79 29.86 29.27 29.30 31,774,396 -0.35(-1.19%)
Feb 19, 2010 29.21 29.93 29.15 29.66 39,329,852 +0.22(+0.73%)
Feb 18, 2010 28.68 29.51 28.66 29.44 49,021,648 +0.57(+1.97%)
Feb 17, 2010 29.34 29.46 28.40 28.87 42,667,432 -0.32(-1.08%)
Feb 16, 2010 29.06 29.24 28.77 29.19 44,898,388 +0.87(+3.07%)
Feb 12, 2010 27.83 28.32 28.32 28.32 112,040,840 -0.19(-0.66%)
Feb 11, 2010 27.55 28.72 27.26 28.51 59,648,400 +1.21(+4.42%)
Feb 10, 2010 27.37 27.59 26.58 27.30 50,232,156 -0.21(-0.77%)
Feb 09, 2010 27.34 28.04 27.21 27.51 65,607,724 +0.91(+3.44%)
Feb 08, 2010 27.20 27.67 26.48 26.60 62,231,220 -0.40(-1.47%)
Feb 05, 2010 25.65 27.01 25.38 26.99 97,478,976 +1.34(+5.23%)
Feb 04, 2010 26.33 26.52 25.56 25.65 69,863,880 -2.15(-7.74%)
Feb 03, 2010 27.56 28.13 26.77 27.80 60,162,308 -0.07(-0.23%)
Feb 02, 2010 28.16 28.31 27.36 27.87 66,703,248 +1.09(+4.08%)
Feb 01, 2010 26.18 27.53 26.15 26.77 63,467,976 +1.14(+4.46%)
Jan 29, 2010 26.85 27.40 25.44 25.63 66,580,736 -0.82(-3.09%)
Jan 28, 2010 27.90 27.96 26.06 26.45 82,587,744 -0.93(-3.41%)
Jan 27, 2010 27.39 27.81 26.44 27.38 63,659,368 -0.28(-1.03%)
Jan 26, 2010 28.24 28.44 27.51 27.67 56,073,592 -1.00(-3.50%)
Jan 25, 2010 28.91 29.24 28.56 28.67 42,488,444 +0.14(+0.50%)
Jan 22, 2010 28.38 29.76 27.88 28.53 78,869,376 -0.70(-2.38%)
Jan 21, 2010 31.83 31.86 29.21 29.22 89,371,880 -2.87(-8.96%)
Jan 20, 2010 31.95 32.31 31.21 32.10 45,013,408 -0.42(-1.28%)
Jan 19, 2010 32.56 32.59 32.05 32.51 29,843,434 +0.12(+0.36%)
Jan 15, 2010 32.67 32.40 32.40 32.40 67,479,176 -0.30(-0.92%)
Jan 14, 2010 33.20 33.32 32.48 32.70 24,304,102 -0.41(-1.24%)
Jan 13, 2010 32.78 33.21 31.92 33.11 31,930,952 +0.59(+1.81%)
Jan 12, 2010 33.16 33.22 32.02 32.52 44,527,252 -1.27(-3.77%)
Jan 11, 2010 34.52 34.74 33.41 33.80 40,258,008 -0.00(-0.01%)
Jan 08, 2010 32.97 33.84 32.54 33.80 27,776,352 +0.94(+2.87%)
Jan 07, 2010 33.20 33.30 32.61 32.86 25,412,842 -0.64(-1.91%)
Jan 06, 2010 32.56 33.75 32.52 33.50 39,998,252 +1.29(+3.99%)
Jan 05, 2010 32.04 32.42 31.89 32.21 22,563,060 +0.19(+0.60%)
Jan 04, 2010 31.69 32.07 31.67 32.02 23,565,790 +1.22(+3.95%)
Dec 31, 2009 31.30 30.80 30.80 30.80 23,268,316 -0.23(-0.73%)
Dec 30, 2009 30.97 31.26 30.81 31.03 14,896,954 -0.08(-0.26%)
Dec 29, 2009 31.73 31.97 31.10 31.11 21,404,432 -0.27(-0.87%)
Dec 28, 2009 31.86 32.01 31.17 31.38 20,511,488 -0.00(-0.01%)
Dec 24, 2009 31.45 31.53 31.23 31.39 9,819,287 +0.34(+1.09%)
Dec 23, 2009 30.51 31.27 30.41 31.05 25,641,450 +0.95(+3.16%)
Dec 22, 2009 29.85 30.30 29.77 30.10 19,719,986 +0.28(+0.95%)
Dec 21, 2009 29.63 30.04 29.51 29.81 24,917,922 +0.45(+1.53%)
Dec 18, 2009 29.49 29.66 28.96 29.36 31,654,710 +0.22(+0.76%)
Dec 17, 2009 30.03 30.09 29.07 29.14 31,916,772 -1.51(-4.92%)
Dec 16, 2009 30.29 30.80 30.20 30.65 23,931,178 +0.69(+2.31%)
Dec 15, 2009 30.07 30.63 29.85 29.96 26,962,286 -0.29(-0.95%)
Dec 14, 2009 29.91 30.27 29.51 30.25 22,570,384 +0.78(+2.64%)
Dec 11, 2009 30.16 30.27 29.36 29.47 32,586,428 -0.36(-1.20%)
Dec 10, 2009 30.28 30.41 29.64 29.83 25,376,508 -0.24(-0.80%)
Dec 09, 2009 29.54 30.12 29.24 30.07 34,664,484 +0.81(+2.75%)
Dec 08, 2009 29.76 29.89 29.20 29.26 39,676,976 -0.93(-3.08%)
Dec 07, 2009 30.34 30.95 30.03 30.19 35,002,176 -0.45(-1.48%)
Dec 04, 2009 32.39 32.53 30.21 30.64 57,916,408 -1.51(-4.69%)
Dec 03, 2009 32.48 32.82 32.08 32.15 28,697,458 -0.53(-1.62%)
Dec 02, 2009 32.31 32.99 32.22 32.68 29,376,456 +0.49(+1.51%)
Dec 01, 2009 32.26 32.69 32.09 32.19 31,998,226 +0.43(+1.34%)
Nov 30, 2009 32.10 32.30 31.51 31.77 36,847,184 -0.51(-1.59%)
Nov 27, 2009 32.07 32.87 31.77 32.28 27,497,314 -1.22(-3.64%)
Nov 25, 2009 33.11 33.51 32.90 33.50 21,726,862 +0.66(+2.02%)
Nov 24, 2009 32.79 32.95 32.23 32.84 25,007,404 +0.10(+0.30%)
Nov 23, 2009 33.21 33.47 32.46 32.74 30,466,720 +0.29(+0.90%)
Nov 20, 2009 32.26 32.56 31.88 32.45 29,765,680 -0.06(-0.18%)
Nov 19, 2009 32.19 32.71 31.65 32.50 37,657,148 +0.01(+0.04%)
Nov 18, 2009 32.98 33.04 32.07 32.49 31,561,374 -0.26(-0.79%)
Nov 17, 2009 32.21 32.75 31.81 32.75 31,418,238 +0.34(+1.04%)
Nov 16, 2009 32.06 32.61 31.97 32.41 36,955,424 +1.12(+3.57%)
Nov 13, 2009 31.33 31.67 30.96 31.29 29,489,334 +0.16(+0.51%)
Nov 12, 2009 31.69 31.98 30.93 31.14 41,631,388 -0.68(-2.15%)
Nov 11, 2009 32.36 32.50 31.59 31.82 37,262,032 +0.14(+0.45%)
Nov 10, 2009 31.65 32.02 31.17 31.68 40,249,224 -0.24(-0.76%)
Nov 09, 2009 31.29 32.11 31.29 31.92 37,448,264 +1.40(+4.58%)
Nov 06, 2009 30.15 30.81 30.13 30.52 35,000,488 +0.26(+0.86%)
Nov 05, 2009 30.02 30.65 29.85 30.26 39,891,844 +0.45(+1.52%)
Nov 04, 2009 29.96 30.54 29.69 29.81 49,262,312 +0.35(+1.20%)
Nov 03, 2009 27.96 29.73 27.76 29.46 45,584,924 +0.83(+2.91%)
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.