Freeport-McMoRan (NY: FCX )

43.71 -1.10 (-2.45%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.04 33.55 32.43 32.44 27,163,478 -2.05(-5.93%)
Oct 28, 2011 33.68 35.04 33.44 34.49 29,178,838 +0.04(+0.12%)
Oct 27, 2011 34.34 35.05 33.54 34.45 51,635,600 +2.78(+8.78%)
Oct 26, 2011 31.83 31.94 30.62 31.67 29,106,520 +0.88(+2.85%)
Oct 25, 2011 31.68 31.72 30.62 30.79 28,316,438 -1.04(-3.27%)
Oct 24, 2011 31.08 32.12 30.78 31.83 38,121,532 +2.35(+7.98%)
Oct 21, 2011 28.95 29.52 28.55 29.48 34,657,984 +1.44(+5.15%)
Oct 20, 2011 27.92 28.77 27.08 28.04 38,527,696 +0.33(+1.19%)
Oct 19, 2011 28.34 29.24 27.57 27.70 34,757,012 -0.81(-2.83%)
Oct 18, 2011 27.87 28.74 26.76 28.51 33,798,424 +0.22(+0.77%)
Oct 17, 2011 29.14 29.17 28.13 28.29 29,220,984 -1.34(-4.51%)
Oct 14, 2011 29.61 29.98 29.07 29.63 26,175,750 +1.23(+4.34%)
Oct 13, 2011 28.61 28.61 27.53 28.40 31,444,852 -0.52(-1.81%)
Oct 12, 2011 29.41 30.10 28.68 28.92 37,060,580 +0.56(+1.96%)
Oct 11, 2011 27.94 28.81 27.70 28.37 28,180,264 -0.46(-1.61%)
Oct 10, 2011 28.14 28.93 28.13 28.83 38,883,100 +1.62(+5.94%)
Oct 07, 2011 28.45 28.58 26.86 27.21 62,299,160 -0.70(-2.49%)
Oct 06, 2011 28.14 28.30 27.51 27.91 65,472,636 +0.37(+1.34%)
Oct 05, 2011 25.44 27.57 25.16 27.54 47,803,464 +1.83(+7.13%)
Oct 04, 2011 23.46 25.86 23.08 25.71 49,191,584 +1.81(+7.57%)
Oct 03, 2011 24.80 25.26 23.88 23.90 40,719,172 -0.46(-1.90%)
Sep 30, 2011 24.65 25.43 24.30 24.36 31,225,686 -0.71(-2.84%)
Sep 29, 2011 26.66 26.69 24.52 25.08 49,625,756 -0.77(-2.97%)
Sep 28, 2011 27.62 27.95 25.67 25.84 37,531,608 -2.02(-7.24%)
Sep 27, 2011 28.71 29.00 27.65 27.86 35,515,560 +0.84(+3.11%)
Sep 26, 2011 25.80 27.12 24.92 27.02 36,222,480 +1.12(+4.32%)
Sep 23, 2011 25.12 26.47 25.12 25.90 28,852,552 +0.18(+0.72%)
Sep 22, 2011 26.77 26.81 24.78 25.72 62,063,344 -2.76(-9.69%)
Sep 21, 2011 30.47 30.49 28.45 28.48 51,214,392 -2.37(-7.68%)
Sep 20, 2011 31.97 32.62 30.51 30.85 31,995,814 -1.34(-4.15%)
Sep 19, 2011 32.40 32.44 31.45 32.18 23,150,590 -1.10(-3.29%)
Sep 16, 2011 34.41 34.48 33.04 33.28 19,123,510 -0.76(-2.23%)
Sep 15, 2011 33.99 34.18 33.21 34.04 15,149,939 +0.66(+1.99%)
Sep 14, 2011 33.74 33.83 32.45 33.37 20,944,734 -0.23(-0.69%)
Sep 13, 2011 33.17 33.82 32.66 33.61 16,103,242 +0.55(+1.67%)
Sep 12, 2011 32.82 33.63 32.20 33.05 24,272,496 -0.54(-1.62%)
Sep 09, 2011 34.81 34.93 33.21 33.60 32,073,990 -1.82(-5.15%)
Sep 08, 2011 35.81 36.45 35.21 35.42 17,190,936 -0.72(-1.99%)
Sep 07, 2011 36.31 36.45 35.90 36.14 19,813,444 +0.65(+1.83%)
Sep 06, 2011 34.77 35.56 34.41 35.49 18,568,630 -0.46(-1.29%)
Sep 02, 2011 36.13 36.45 35.64 35.96 19,037,796 -1.22(-3.27%)
Sep 01, 2011 37.52 38.27 37.01 37.18 18,156,000 -0.52(-1.38%)
Aug 31, 2011 37.82 38.89 37.29 37.70 26,756,778 +0.40(+1.07%)
Aug 30, 2011 36.49 37.54 36.11 37.30 17,657,284 +0.64(+1.75%)
Aug 29, 2011 36.09 36.72 35.78 36.66 13,233,043 +1.02(+2.87%)
Aug 26, 2011 34.53 35.79 33.90 35.63 18,378,278 +0.82(+2.37%)
Aug 25, 2011 35.25 35.63 34.49 34.81 18,441,368 +0.02(+0.07%)
Aug 24, 2011 34.37 34.84 33.69 34.78 19,990,334 +0.46(+1.35%)
Aug 23, 2011 33.57 34.45 33.25 34.32 19,407,522 +1.03(+3.10%)
Aug 22, 2011 34.65 34.71 33.17 33.29 20,126,816 -0.27(-0.81%)
Aug 19, 2011 33.56 35.36 33.41 33.56 25,207,782 -0.73(-2.12%)
Aug 18, 2011 36.12 36.14 33.76 34.29 37,220,920 -3.01(-8.07%)
Aug 17, 2011 36.97 38.08 36.93 37.30 17,997,344 +0.48(+1.30%)
Aug 16, 2011 36.81 37.28 36.40 36.81 21,886,460 -0.54(-1.44%)
Aug 15, 2011 36.57 37.37 36.49 37.35 17,488,792 +1.02(+2.82%)
Aug 12, 2011 37.39 37.40 36.09 36.33 19,249,154 -0.34(-0.92%)
Aug 11, 2011 35.45 37.19 34.93 36.66 24,246,928 +1.82(+5.21%)
Aug 10, 2011 35.27 36.45 34.49 34.85 32,207,904 -1.20(-3.33%)
Aug 09, 2011 35.31 36.14 33.17 36.05 41,748,724 +2.53(+7.54%)
Aug 08, 2011 35.31 36.02 32.97 33.52 41,394,984 -3.28(-8.91%)
Aug 05, 2011 38.15 38.78 35.23 36.80 38,873,992 -0.65(-1.73%)
Aug 04, 2011 39.47 39.54 37.43 37.45 34,063,808 -3.08(-7.60%)
Aug 03, 2011 41.13 41.50 39.61 40.53 24,229,112 -0.63(-1.54%)
Aug 02, 2011 42.17 42.97 41.14 41.16 17,950,570 -1.38(-3.25%)
Aug 01, 2011 43.51 43.65 41.94 42.54 16,164,860 +0.17(+0.40%)
Jul 29, 2011 42.54 43.07 41.75 42.38 19,580,454 -0.86(-2.00%)
Jul 28, 2011 43.49 43.96 43.21 43.24 14,621,032 -0.33(-0.75%)
Jul 27, 2011 44.52 45.06 43.42 43.57 17,148,698 -1.30(-2.91%)
Jul 26, 2011 44.86 45.43 44.35 44.87 19,898,140 +0.50(+1.12%)
Jul 25, 2011 44.14 44.78 43.90 44.38 11,865,592 -0.17(-0.38%)
Jul 22, 2011 44.41 44.66 44.41 44.54 14,522,887 +0.26(+0.60%)
Jul 21, 2011 44.76 45.35 43.82 44.28 23,092,266 -0.46(-1.04%)
Jul 20, 2011 45.18 45.21 44.38 44.74 17,567,400 -0.30(-0.68%)
Jul 19, 2011 44.81 45.11 44.53 45.05 16,030,448 +1.00(+2.27%)
Jul 18, 2011 44.16 44.77 43.71 44.05 18,389,112 -0.23(-0.52%)
Jul 15, 2011 43.82 44.33 43.66 44.28 17,123,302 +0.87(+2.01%)
Jul 14, 2011 44.25 44.41 43.21 43.41 20,674,470 -0.51(-1.17%)
Jul 13, 2011 43.70 44.72 43.51 43.92 22,029,910 +0.85(+1.97%)
Jul 12, 2011 42.29 43.87 42.25 43.07 23,030,822 +0.62(+1.46%)
Jul 11, 2011 42.91 43.18 42.23 42.45 25,029,046 -1.45(-3.30%)
Jul 08, 2011 43.50 44.00 43.14 43.90 22,428,026 -0.29(-0.67%)
Jul 07, 2011 43.63 44.70 43.37 44.20 29,594,128 +1.57(+3.68%)
Jul 06, 2011 42.21 42.86 42.02 42.63 17,122,694 -0.08(-0.19%)
Jul 05, 2011 42.63 42.99 42.33 42.71 19,686,604 +0.10(+0.22%)
Jul 01, 2011 42.09 42.61 41.39 42.61 21,443,016 +0.48(+1.13%)
Jun 30, 2011 41.37 42.55 41.32 42.13 30,448,528 +1.02(+2.48%)
Jun 29, 2011 40.68 41.91 40.50 41.11 30,754,042 +0.94(+2.34%)
Jun 28, 2011 38.95 40.19 38.79 40.17 23,931,536 +1.39(+3.59%)
Jun 27, 2011 38.33 38.89 37.75 38.78 17,696,208 +0.21(+0.54%)
Jun 24, 2011 39.38 39.54 38.38 38.57 22,300,344 -0.41(-1.04%)
Jun 23, 2011 38.10 39.07 37.52 38.98 27,181,236 +0.06(+0.16%)
Jun 22, 2011 39.19 39.74 38.89 38.91 19,196,282 -0.30(-0.77%)
Jun 21, 2011 38.27 39.33 38.21 39.22 21,625,392 +1.46(+3.86%)
Jun 20, 2011 37.81 38.14 37.73 37.76 23,070,508 -0.41(-1.08%)
Jun 17, 2011 38.72 38.87 37.83 38.17 21,788,490 +0.06(+0.17%)
Jun 16, 2011 38.20 38.76 37.48 38.11 28,171,790 -0.54(-1.40%)
Jun 15, 2011 39.51 39.70 38.30 38.65 29,621,832 -1.08(-2.71%)
Jun 14, 2011 39.19 40.13 38.99 39.73 24,903,200 +1.23(+3.21%)
Jun 13, 2011 39.15 39.27 37.87 38.49 21,972,998 -0.48(-1.23%)
Jun 10, 2011 39.34 39.69 38.78 38.97 21,985,268 -0.73(-1.85%)
Jun 09, 2011 38.80 40.14 38.64 39.70 20,687,532 +0.82(+2.11%)
Jun 08, 2011 39.23 39.61 38.64 38.88 22,805,404 -0.75(-1.89%)
Jun 07, 2011 40.17 40.30 39.62 39.63 18,890,420 -0.02(-0.06%)
Jun 06, 2011 40.10 40.67 39.43 39.66 25,817,356 -0.11(-0.28%)
Jun 03, 2011 38.95 40.22 38.55 39.77 23,694,000 +0.88(+2.27%)
May 24, 2011 38.49 39.18 38.31 38.88 27,894,440 +1.12(+2.95%)
May 23, 2011 37.39 38.15 37.17 37.77 25,425,816 -0.76(-1.98%)
May 20, 2011 38.34 39.16 37.59 38.53 31,092,226 +0.33(+0.85%)
May 19, 2011 38.80 38.85 37.96 38.21 25,946,388 -0.52(-1.34%)
May 18, 2011 37.66 38.96 37.59 38.72 36,013,224 +1.43(+3.82%)
May 17, 2011 37.50 37.87 36.68 37.30 43,468,840 -0.41(-1.10%)
May 16, 2011 38.52 39.27 37.54 37.71 30,763,820 -0.73(-1.91%)
May 13, 2011 39.20 39.42 37.97 38.44 25,384,564 -0.36(-0.92%)
May 12, 2011 38.35 39.34 37.91 38.80 33,600,372 +0.36(+0.93%)
May 11, 2011 40.34 40.36 38.25 38.44 38,008,032 -2.26(-5.56%)
May 10, 2011 41.21 41.25 40.45 40.71 19,539,502 -0.21(-0.52%)
May 09, 2011 40.25 41.09 39.72 40.92 20,605,650 +1.35(+3.41%)
May 06, 2011 40.56 40.83 39.31 39.57 23,895,808 +0.25(+0.64%)
May 05, 2011 39.52 40.30 38.97 39.32 33,361,490 -1.02(-2.52%)
May 04, 2011 41.81 41.84 39.86 40.34 37,924,260 -1.62(-3.87%)
May 03, 2011 42.92 43.14 41.28 41.96 30,664,262 -0.90(-2.10%)
May 02, 2011 42.82 42.92 42.59 42.86 21,097,332 -0.54(-1.24%)
Apr 29, 2011 43.40 43.89 42.86 43.40 16,382,734 +0.08(+0.18%)
Apr 28, 2011 44.01 44.56 42.88 43.32 23,103,936 -0.99(-2.23%)
Apr 27, 2011 43.51 44.30 42.69 44.30 26,956,732 +0.22(+0.50%)
Apr 26, 2011 43.55 44.27 42.76 44.08 21,132,924 +0.87(+2.01%)
Apr 25, 2011 43.99 44.00 42.71 43.21 19,298,436 -0.04(-0.09%)
Apr 21, 2011 42.56 43.38 42.42 43.25 20,378,440 +1.21(+2.89%)
Apr 20, 2011 43.14 43.30 41.84 42.04 36,787,820 +1.25(+3.05%)
Apr 19, 2011 40.56 40.97 39.85 40.79 27,695,208 +0.88(+2.19%)
Apr 18, 2011 39.86 40.63 39.21 39.92 27,960,320 -0.44(-1.09%)
Apr 15, 2011 40.79 41.10 40.12 40.36 29,407,636 -0.60(-1.46%)
Apr 14, 2011 41.12 41.87 40.86 40.96 24,237,282 -0.30(-0.73%)
Apr 13, 2011 42.47 42.58 40.98 41.26 27,110,582 -0.90(-2.13%)
Apr 12, 2011 42.59 42.77 41.62 42.16 25,835,016 -1.37(-3.14%)
Apr 11, 2011 44.93 45.22 43.23 43.52 23,366,628 -1.41(-3.13%)
Apr 08, 2011 45.98 46.12 44.74 44.93 21,554,454 -0.16(-0.37%)
Apr 07, 2011 44.16 45.28 44.20 45.09 22,178,386 +0.93(+2.12%)
Apr 06, 2011 45.42 45.71 44.07 44.16 23,945,946 -0.28(-0.64%)
Apr 05, 2011 43.40 45.01 43.27 44.44 22,205,640 +0.66(+1.51%)
Apr 04, 2011 43.93 44.28 43.41 43.78 16,930,470 +0.54(+1.25%)
Apr 01, 2011 43.54 43.71 42.72 43.24 19,449,666 -0.37(-0.85%)
Mar 31, 2011 43.19 44.18 43.18 43.61 20,335,748 +0.24(+0.56%)
Mar 30, 2011 43.29 43.42 42.21 43.37 23,501,954 +0.74(+1.73%)
Mar 29, 2011 42.35 42.82 41.96 42.63 22,284,594 +0.17(+0.41%)
Mar 28, 2011 43.16 43.69 42.25 42.46 22,567,852 -0.37(-0.86%)
Mar 25, 2011 42.72 43.32 42.43 42.83 18,669,026 +0.16(+0.39%)
Mar 24, 2011 43.37 43.37 41.95 42.66 27,165,500 -0.42(-0.98%)
Mar 23, 2011 41.61 43.33 41.28 43.08 34,593,524 +2.04(+4.97%)
Mar 22, 2011 41.14 41.33 40.20 41.04 20,325,930 -0.12(-0.29%)
Mar 21, 2011 41.11 41.28 40.82 41.16 20,777,036 +0.51(+1.26%)
Mar 18, 2011 41.69 41.84 40.52 40.65 26,222,384 -0.17(-0.42%)
Mar 17, 2011 40.77 41.33 40.09 40.82 28,596,566 +1.30(+3.30%)
Mar 16, 2011 41.13 41.19 38.52 39.52 40,411,748 -0.86(-2.12%)
Mar 15, 2011 39.44 40.72 36.53 40.38 56,722,332 +1.96(+5.11%)
Mar 14, 2011 38.52 38.85 37.82 38.41 26,173,858 -0.43(-1.11%)
Mar 11, 2011 37.24 39.14 37.12 38.84 28,291,460 +1.33(+3.54%)
Mar 10, 2011 37.00 38.53 36.27 37.52 45,730,548 -0.52(-1.36%)
Mar 09, 2011 39.63 39.65 37.81 38.04 36,999,620 -1.30(-3.31%)
Mar 08, 2011 39.41 40.00 38.16 39.34 27,125,458 -0.02(-0.06%)
Mar 07, 2011 40.81 41.07 38.94 39.36 23,931,508 -1.23(-3.04%)
Mar 04, 2011 41.40 41.58 40.09 40.60 20,519,700 -0.54(-1.32%)
Mar 03, 2011 41.54 41.69 40.69 41.14 18,709,818 +0.24(+0.59%)
Mar 02, 2011 40.27 41.16 40.05 40.89 15,112,796 +0.37(+0.91%)
Mar 01, 2011 41.71 41.88 40.48 40.53 19,497,932 -1.04(-2.51%)
Feb 28, 2011 41.69 42.00 40.78 41.57 16,516,663 +0.39(+0.95%)
Feb 25, 2011 41.54 41.65 40.82 41.18 19,190,036 +0.46(+1.14%)
Feb 24, 2011 40.21 41.27 39.80 40.71 27,883,546 +0.67(+1.67%)
Feb 23, 2011 39.43 40.47 38.94 40.05 29,691,700 +0.49(+1.25%)
Feb 22, 2011 40.34 41.00 39.28 39.55 35,069,576 -2.02(-4.85%)
Feb 18, 2011 43.23 43.29 41.44 41.57 24,902,084 -1.80(-4.15%)
Feb 17, 2011 43.68 43.68 42.78 43.37 16,262,358 -0.15(-0.34%)
Feb 16, 2011 43.13 43.56 42.54 43.52 18,258,154 +0.61(+1.43%)
Feb 15, 2011 43.96 44.30 42.74 42.90 17,935,250 -1.17(-2.65%)
Feb 14, 2011 42.68 44.16 42.67 44.07 23,219,762 +2.06(+4.90%)
Feb 11, 2011 41.83 42.37 41.61 42.02 15,729,711 -0.08(-0.19%)
Feb 10, 2011 41.60 42.67 41.42 42.10 18,889,952 -0.21(-0.50%)
Feb 09, 2011 43.68 43.67 41.96 42.31 23,112,914 -1.37(-3.15%)
Feb 08, 2011 44.03 44.10 43.22 43.68 19,515,654 +0.02(+0.04%)
Feb 07, 2011 45.03 45.25 43.61 43.67 22,112,172 -0.89(-2.01%)
Feb 04, 2011 45.03 45.07 44.13 44.56 16,415,166 -0.10(-0.23%)
Feb 03, 2011 44.10 44.77 43.18 44.66 18,806,530 +0.49(+1.12%)
Feb 02, 2011 44.64 45.21 43.92 44.17 21,541,884 -0.61(-1.36%)
Feb 01, 2011 43.39 44.83 43.28 44.78 124,474,184 +2.09(+4.89%)
Jan 31, 2011 42.19 42.79 41.96 42.69 27,818,466 +1.01(+2.43%)
Jan 28, 2011 42.09 42.62 41.47 41.68 27,884,788 -0.58(-1.38%)
Jan 27, 2011 43.81 43.81 41.81 42.26 34,662,500 -1.04(-2.41%)
Jan 26, 2011 41.74 43.49 41.69 43.30 33,320,256 +1.53(+3.65%)
Jan 25, 2011 41.66 42.18 41.06 41.78 40,347,132 -1.59(-3.67%)
Jan 24, 2011 42.47 43.69 42.29 43.37 26,343,404 +0.82(+1.92%)
Jan 21, 2011 43.35 43.72 42.44 42.55 32,493,212 -0.98(-2.25%)
Jan 20, 2011 43.56 43.74 42.84 43.53 45,255,000 -1.67(-3.70%)
Jan 19, 2011 46.95 46.97 45.02 45.20 23,932,624 -1.35(-2.90%)
Jan 18, 2011 46.65 46.90 46.15 46.55 15,705,857 +0.10(+0.21%)
Jan 14, 2011 46.34 46.64 45.83 46.46 23,472,930 +0.11(+0.24%)
Jan 13, 2011 47.88 47.88 46.28 46.35 21,761,588 -1.48(-3.09%)
Jan 12, 2011 47.92 48.16 47.61 47.83 18,569,678 +0.21(+0.45%)
Jan 11, 2011 47.20 47.68 46.73 47.61 21,993,294 +1.11(+2.39%)
Jan 10, 2011 45.93 46.65 45.17 46.50 21,547,752 +0.58(+1.27%)
Jan 07, 2011 45.54 46.11 45.09 45.92 26,441,148 +0.47(+1.03%)
Jan 06, 2011 46.25 46.28 45.01 45.45 24,571,564 -0.81(-1.76%)
Jan 05, 2011 45.89 46.46 45.31 46.27 26,160,948 -0.16(-0.34%)
Jan 04, 2011 46.68 47.01 44.98 46.42 37,391,960 -1.43(-2.98%)
Jan 03, 2011 47.57 47.89 46.58 47.85 21,629,856 +0.90(+1.92%)
Dec 31, 2010 46.59 47.08 46.35 46.95 8,926,693 +0.45(+0.96%)
Dec 30, 2010 46.85 47.22 46.49 46.50 10,529,713 -0.08(-0.17%)
Dec 29, 2010 46.54 46.68 46.24 46.58 9,892,086 +0.34(+0.74%)
Dec 28, 2010 46.77 46.80 46.00 46.24 10,674,576 -0.13(-0.28%)
Dec 27, 2010 45.80 46.69 45.76 46.37 14,306,153 +0.17(+0.37%)
Dec 23, 2010 45.22 46.20 45.14 46.20 14,661,431 +0.70(+1.53%)
Dec 22, 2010 45.82 45.87 45.26 45.50 14,709,208 +0.07(+0.16%)
Dec 21, 2010 45.21 45.50 44.71 45.43 14,758,029 +0.84(+1.89%)
Dec 20, 2010 45.07 45.29 44.54 44.58 17,625,652 +0.13(+0.29%)
Dec 17, 2010 43.87 44.53 43.79 44.45 25,954,272 +0.89(+2.04%)
Dec 16, 2010 43.95 43.96 42.90 43.56 21,231,156 +0.15(+0.35%)
Dec 15, 2010 44.01 44.44 43.32 43.41 25,494,732 -1.07(-2.41%)
Dec 14, 2010 44.93 44.96 44.17 44.48 22,110,772 -0.28(-0.61%)
Dec 13, 2010 44.61 45.48 44.32 44.76 25,831,702 +1.03(+2.36%)
Dec 10, 2010 43.31 43.80 42.73 43.73 22,422,510 +0.86(+2.00%)
Dec 09, 2010 43.36 43.39 42.48 42.87 25,548,148 +0.80(+1.90%)
Dec 08, 2010 43.03 43.22 41.34 42.08 34,930,176 -0.79(-1.83%)
Dec 07, 2010 43.81 44.26 42.75 42.86 32,781,488 +0.28(+0.66%)
Dec 06, 2010 42.22 43.35 42.21 42.58 29,665,400 +0.37(+0.87%)
Dec 03, 2010 41.40 42.40 41.40 42.21 22,284,094 +0.51(+1.22%)
Dec 02, 2010 40.87 41.94 40.87 41.70 28,845,060 +0.83(+2.04%)
Dec 01, 2010 40.34 40.90 39.92 40.87 27,637,348 +1.62(+4.12%)
Nov 30, 2010 38.78 39.98 38.63 39.25 33,011,684 +0.01(+0.02%)
Nov 29, 2010 37.80 39.36 37.33 39.25 33,580,740 +1.31(+3.45%)
Nov 26, 2010 38.46 38.47 37.89 37.94 12,567,753 -1.08(-2.78%)
Nov 24, 2010 38.62 39.02 39.02 39.02 20,578,724 +0.78(+2.05%)
Nov 23, 2010 38.74 38.78 37.94 38.24 28,451,302 -1.28(-3.24%)
Nov 22, 2010 38.91 39.71 38.74 39.52 25,511,036 +0.08(+0.21%)
Nov 19, 2010 38.24 39.49 37.89 39.44 28,792,032 +0.76(+1.95%)
Nov 18, 2010 38.62 39.32 38.57 38.69 29,569,964 +1.17(+3.11%)
Nov 17, 2010 37.60 38.48 37.41 37.52 29,150,834 -0.30(-0.79%)
Nov 16, 2010 38.54 38.67 37.20 37.82 56,994,648 -1.70(-4.30%)
Nov 15, 2010 40.25 40.48 39.45 39.52 24,980,160 -0.74(-1.85%)
Nov 12, 2010 40.89 41.34 39.60 40.26 42,060,316 -1.58(-3.79%)
Nov 11, 2010 40.91 41.89 40.54 41.85 35,185,496 +1.43(+3.53%)
Nov 10, 2010 39.78 40.48 38.98 40.42 36,828,252 +0.65(+1.64%)
Nov 09, 2010 41.77 42.04 39.49 39.77 50,599,316 -0.46(-1.14%)
Nov 08, 2010 40.41 40.96 39.99 40.23 19,145,958 -0.39(-0.96%)
Nov 05, 2010 39.91 41.48 39.89 40.62 35,381,336 +0.37(+0.91%)
Nov 04, 2010 38.76 40.27 38.69 40.25 44,480,844 +2.63(+7.00%)
Nov 03, 2010 37.81 37.91 36.83 37.62 29,966,548 -0.22(-0.58%)
Nov 02, 2010 37.73 38.07 37.43 37.84 27,375,608 +0.55(+1.48%)
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.