Freeport-McMoRan (NY: FCX )

45.14 +1.22 (+2.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 36.14 37.17 35.64 36.03 27,994,716 +0.38(+1.07%)
Aug 30, 2011 34.88 35.88 34.52 35.65 18,474,224 +0.61(+1.75%)
Aug 29, 2011 34.50 35.10 34.20 35.03 13,845,287 +0.98(+2.87%)
Aug 26, 2011 33.01 34.21 32.40 34.06 19,228,574 +0.79(+2.37%)
Aug 25, 2011 33.69 34.06 32.97 33.27 19,294,582 +0.02(+0.07%)
Aug 24, 2011 32.85 33.30 32.20 33.24 20,915,214 +0.44(+1.35%)
Aug 23, 2011 32.08 32.92 31.78 32.80 20,305,436 +0.99(+3.10%)
Aug 22, 2011 33.11 33.18 31.70 31.81 21,058,012 -0.26(-0.81%)
Aug 19, 2011 32.07 33.80 31.94 32.07 26,374,056 -0.70(-2.12%)
Aug 18, 2011 34.52 34.54 32.27 32.77 38,942,996 -2.88(-8.07%)
Aug 17, 2011 35.33 36.40 35.29 35.65 18,830,016 +0.46(+1.30%)
Aug 16, 2011 35.18 35.63 34.79 35.19 22,899,068 -0.51(-1.44%)
Aug 15, 2011 34.95 35.71 34.87 35.70 18,297,934 +0.98(+2.82%)
Aug 12, 2011 35.74 35.75 34.49 34.72 20,139,742 -0.32(-0.92%)
Aug 11, 2011 33.88 35.55 33.39 35.04 25,368,746 +1.74(+5.21%)
Aug 10, 2011 33.71 34.84 32.97 33.31 33,698,048 -1.15(-3.33%)
Aug 09, 2011 33.75 34.54 31.70 34.45 43,680,288 +2.42(+7.54%)
Aug 08, 2011 33.75 34.43 31.51 32.04 43,310,180 -3.14(-8.91%)
Aug 05, 2011 36.46 37.06 33.67 35.17 40,672,552 -0.62(-1.73%)
Aug 04, 2011 37.73 37.79 35.78 35.79 35,639,816 -2.94(-7.60%)
Aug 03, 2011 39.31 39.66 37.86 38.74 25,350,104 -0.60(-1.54%)
Aug 02, 2011 40.30 41.07 39.32 39.34 18,781,078 -1.32(-3.25%)
Aug 01, 2011 41.59 41.72 40.09 40.66 16,912,750 +0.16(+0.40%)
Jul 29, 2011 40.66 41.17 39.91 40.50 20,486,370 -0.83(-2.00%)
Jul 28, 2011 41.57 42.02 41.30 41.33 15,297,494 -0.31(-0.75%)
Jul 27, 2011 42.55 43.07 41.50 41.64 17,942,108 -1.25(-2.91%)
Jul 26, 2011 42.88 43.42 42.39 42.89 20,818,754 +0.47(+1.12%)
Jul 25, 2011 42.19 42.80 41.96 42.41 12,414,570 -0.16(-0.38%)
Jul 22, 2011 42.44 42.68 42.44 42.57 15,194,808 +0.25(+0.60%)
Jul 21, 2011 42.78 43.35 41.89 42.32 24,160,660 -0.44(-1.04%)
Jul 20, 2011 43.18 43.21 42.42 42.77 18,380,180 -0.29(-0.67%)
Jul 19, 2011 42.83 43.12 42.56 43.06 16,772,119 +0.96(+2.27%)
Jul 18, 2011 42.21 42.79 41.78 42.10 19,239,910 -0.22(-0.52%)
Jul 15, 2011 41.88 42.37 41.73 42.32 17,915,536 +0.83(+2.01%)
Jul 14, 2011 42.29 42.44 41.30 41.49 21,631,004 -0.49(-1.17%)
Jul 13, 2011 41.76 42.74 41.59 41.98 23,049,154 +0.81(+1.97%)
Jul 12, 2011 40.42 41.93 40.38 41.17 24,096,372 +0.59(+1.46%)
Jul 11, 2011 41.02 41.27 40.36 40.57 26,187,046 -1.39(-3.30%)
Jul 08, 2011 41.58 42.05 41.23 41.96 23,465,686 -0.28(-0.67%)
Jul 07, 2011 41.70 42.72 41.46 42.24 30,963,336 +1.50(+3.68%)
Jul 06, 2011 40.35 40.96 40.16 40.74 17,914,896 -0.08(-0.19%)
Jul 05, 2011 40.74 41.09 40.46 40.82 20,597,430 +0.09(+0.22%)
Jul 01, 2011 40.23 40.73 39.56 40.73 22,435,104 +0.46(+1.13%)
Jun 30, 2011 39.54 40.67 39.49 40.27 31,857,266 +0.97(+2.48%)
Jun 29, 2011 38.88 40.06 38.71 39.29 32,176,916 +0.90(+2.34%)
Jun 28, 2011 37.23 38.41 37.07 38.40 25,038,758 +1.33(+3.59%)
Jun 27, 2011 36.64 37.17 36.08 37.06 18,514,946 +0.20(+0.54%)
Jun 24, 2011 37.64 37.80 36.68 36.87 23,332,098 -0.39(-1.04%)
Jun 23, 2011 36.42 37.35 35.86 37.25 28,438,808 +0.06(+0.16%)
Jun 22, 2011 37.45 37.99 37.17 37.19 20,084,422 -0.29(-0.77%)
Jun 21, 2011 36.58 37.59 36.52 37.48 22,625,918 +1.39(+3.86%)
Jun 20, 2011 36.14 36.46 36.06 36.09 24,137,894 -0.40(-1.08%)
Jun 17, 2011 37.01 37.15 36.16 36.49 22,796,562 +0.06(+0.17%)
Jun 16, 2011 36.51 37.04 35.82 36.42 29,475,192 -0.52(-1.40%)
Jun 15, 2011 37.76 37.94 36.61 36.94 30,992,324 -1.03(-2.71%)
Jun 14, 2011 37.46 38.35 37.27 37.97 26,055,378 +1.18(+3.21%)
Jun 13, 2011 37.42 37.53 36.20 36.79 22,989,606 -0.46(-1.23%)
Jun 10, 2011 37.60 37.93 37.06 37.25 23,002,444 -0.70(-1.85%)
Jun 09, 2011 37.09 38.37 36.93 37.95 21,644,666 +0.78(+2.11%)
Jun 08, 2011 37.50 37.86 36.94 37.16 23,860,524 -0.72(-1.89%)
Jun 07, 2011 38.40 38.52 37.86 37.88 19,764,410 -0.02(-0.06%)
Jun 06, 2011 38.33 38.88 37.69 37.90 27,011,828 -0.11(-0.28%)
Jun 03, 2011 37.22 38.44 36.84 38.01 24,790,232 +0.84(+2.27%)
May 24, 2011 36.79 37.45 36.62 37.16 29,185,010 +1.07(+2.95%)
May 23, 2011 35.73 36.46 35.53 36.10 26,602,172 -0.73(-1.98%)
May 20, 2011 36.65 37.43 35.93 36.83 32,530,746 +0.31(+0.85%)
May 19, 2011 37.09 37.13 36.28 36.52 27,146,830 -0.49(-1.34%)
May 18, 2011 35.99 37.24 35.93 37.01 37,679,420 +1.36(+3.82%)
May 17, 2011 35.84 36.20 35.06 35.65 45,479,980 -0.40(-1.10%)
May 16, 2011 36.82 37.53 35.88 36.04 32,187,146 -0.70(-1.91%)
May 13, 2011 37.47 37.68 36.30 36.74 26,559,014 -0.34(-0.92%)
May 12, 2011 36.65 37.60 36.23 37.09 35,154,932 +0.34(+0.93%)
May 11, 2011 38.56 38.57 36.55 36.74 39,766,520 -2.16(-5.56%)
May 10, 2011 39.39 39.43 38.66 38.91 20,443,520 -0.20(-0.52%)
May 09, 2011 38.47 39.28 37.96 39.11 21,558,994 +1.29(+3.41%)
May 06, 2011 38.76 39.03 37.57 37.82 25,001,376 +0.24(+0.64%)
May 05, 2011 37.77 38.52 37.25 37.58 34,905,000 -0.97(-2.52%)
May 04, 2011 39.96 39.99 38.10 38.55 39,678,872 -1.55(-3.87%)
May 03, 2011 41.02 41.23 39.46 40.11 32,082,980 -0.86(-2.10%)
May 02, 2011 40.93 41.02 40.71 40.96 22,073,424 -0.51(-1.24%)
Apr 29, 2011 41.48 41.94 40.96 41.48 17,140,700 +0.08(+0.18%)
Apr 28, 2011 42.07 42.59 40.98 41.40 24,172,866 -0.94(-2.23%)
Apr 27, 2011 41.59 42.34 40.81 42.34 28,203,916 +0.21(+0.50%)
Apr 26, 2011 41.62 42.31 40.87 42.13 22,110,664 +0.83(+2.01%)
Apr 25, 2011 42.04 42.05 40.82 41.30 20,191,302 -0.04(-0.09%)
Apr 21, 2011 40.68 41.46 40.54 41.34 21,321,272 +1.16(+2.89%)
Apr 20, 2011 41.23 41.39 39.99 40.18 38,489,852 +1.19(+3.05%)
Apr 19, 2011 38.76 39.16 38.09 38.99 28,976,560 +0.84(+2.19%)
Apr 18, 2011 38.10 38.83 37.47 38.15 29,253,938 -0.42(-1.09%)
Apr 15, 2011 38.99 39.28 38.34 38.58 30,768,214 -0.57(-1.46%)
Apr 14, 2011 39.30 40.01 39.06 39.15 25,358,648 -0.29(-0.73%)
Apr 13, 2011 40.59 40.69 39.17 39.43 28,364,886 -0.86(-2.13%)
Apr 12, 2011 40.71 40.88 39.78 40.29 27,030,310 -1.31(-3.14%)
Apr 11, 2011 42.94 43.22 41.31 41.60 24,447,720 -1.34(-3.13%)
Apr 08, 2011 43.95 44.08 42.76 42.94 22,551,702 -0.16(-0.37%)
Apr 07, 2011 42.21 43.28 42.24 43.10 23,204,502 +0.89(+2.12%)
Apr 06, 2011 43.42 43.69 42.12 42.21 25,053,840 -0.27(-0.64%)
Apr 05, 2011 41.48 43.02 41.35 42.48 23,233,016 +0.63(+1.51%)
Apr 04, 2011 41.99 42.32 41.49 41.85 17,713,782 +0.52(+1.25%)
Apr 01, 2011 41.61 41.78 40.83 41.33 20,349,532 -0.35(-0.85%)
Mar 31, 2011 41.28 42.22 41.27 41.68 21,276,610 +0.23(+0.56%)
Mar 30, 2011 41.37 41.50 40.34 41.45 24,589,306 +0.71(+1.73%)
Mar 29, 2011 40.48 40.92 40.11 40.74 23,315,624 +0.17(+0.41%)
Mar 28, 2011 41.25 41.76 40.38 40.58 23,611,986 -0.35(-0.86%)
Mar 25, 2011 40.83 41.40 40.56 40.93 19,532,776 +0.16(+0.39%)
Mar 24, 2011 41.46 41.46 40.10 40.77 28,422,352 -0.41(-0.98%)
Mar 23, 2011 39.77 41.41 39.45 41.18 36,194,040 +1.95(+4.97%)
Mar 22, 2011 39.32 39.51 38.43 39.23 21,266,338 -0.11(-0.29%)
Mar 21, 2011 39.29 39.45 39.02 39.34 21,738,316 +0.49(+1.26%)
Mar 18, 2011 39.84 39.99 38.73 38.85 27,435,602 -0.17(-0.42%)
Mar 17, 2011 38.97 39.51 38.32 39.02 29,919,628 +1.25(+3.30%)
Mar 16, 2011 39.31 39.37 36.82 37.77 42,281,456 -0.82(-2.12%)
Mar 15, 2011 37.70 38.92 34.91 38.59 59,346,676 +1.88(+5.11%)
Mar 14, 2011 36.81 37.13 36.14 36.71 27,384,830 -0.41(-1.11%)
Mar 11, 2011 35.60 37.41 35.48 37.13 29,600,406 +1.27(+3.54%)
Mar 10, 2011 35.36 36.83 34.67 35.86 47,846,340 -0.50(-1.36%)
Mar 09, 2011 37.88 37.90 36.14 36.35 38,711,460 -1.25(-3.31%)
Mar 08, 2011 37.67 38.23 36.47 37.60 28,380,456 -0.02(-0.06%)
Mar 07, 2011 39.00 39.26 37.22 37.62 25,038,734 -1.18(-3.04%)
Mar 04, 2011 39.57 39.74 38.31 38.80 21,469,074 -0.52(-1.32%)
Mar 03, 2011 39.70 39.85 38.89 39.32 19,575,454 +0.23(+0.60%)
Mar 02, 2011 38.49 39.34 38.28 39.09 15,812,011 +0.35(+0.91%)
Mar 01, 2011 39.87 40.03 38.69 38.73 20,400,032 -1.00(-2.51%)
Feb 28, 2011 39.84 40.14 38.98 39.73 17,280,830 +0.38(+0.95%)
Feb 25, 2011 39.70 39.81 39.02 39.36 20,077,890 +0.44(+1.14%)
Feb 24, 2011 38.43 39.45 38.04 38.91 29,173,618 +0.64(+1.67%)
Feb 23, 2011 37.68 38.68 37.22 38.28 31,065,430 +0.47(+1.25%)
Feb 22, 2011 38.55 39.19 37.54 37.80 36,692,120 -1.93(-4.85%)
Feb 18, 2011 41.31 41.37 39.61 39.73 26,054,216 -1.72(-4.15%)
Feb 17, 2011 41.75 41.75 40.89 41.45 17,014,760 -0.14(-0.34%)
Feb 16, 2011 41.22 41.64 40.66 41.59 19,102,894 +0.59(+1.43%)
Feb 15, 2011 42.01 42.34 40.85 41.01 18,765,050 -1.12(-2.65%)
Feb 14, 2011 40.79 42.21 40.78 42.12 24,294,058 +1.97(+4.90%)
Feb 11, 2011 39.98 40.50 39.77 40.16 16,457,469 -0.07(-0.19%)
Feb 10, 2011 39.76 40.78 39.59 40.23 19,763,922 -0.20(-0.50%)
Feb 09, 2011 41.75 41.74 40.11 40.44 24,182,268 -1.31(-3.15%)
Feb 08, 2011 42.09 42.15 41.31 41.75 20,418,574 +0.02(+0.04%)
Feb 07, 2011 43.04 43.25 41.68 41.73 23,135,224 -0.86(-2.01%)
Feb 04, 2011 43.04 43.08 42.18 42.59 17,174,638 -0.10(-0.23%)
Feb 03, 2011 42.15 42.79 41.27 42.69 19,676,640 +0.47(+1.12%)
Feb 02, 2011 42.66 43.21 41.97 42.21 22,538,550 -0.58(-1.36%)
Feb 01, 2011 41.48 42.85 41.36 42.80 130,233,160 +2.00(+4.89%)
Jan 31, 2011 40.33 40.89 40.11 40.80 29,105,528 +0.97(+2.43%)
Jan 28, 2011 40.23 40.73 39.64 39.83 29,174,918 -0.56(-1.38%)
Jan 27, 2011 41.88 41.88 39.96 40.39 36,266,212 -1.00(-2.41%)
Jan 26, 2011 39.89 41.57 39.85 41.39 34,861,864 +1.46(+3.65%)
Jan 25, 2011 39.81 40.31 39.25 39.93 42,213,852 -1.52(-3.67%)
Jan 24, 2011 40.59 41.76 40.42 41.45 27,562,220 +0.78(+1.92%)
Jan 21, 2011 41.43 41.79 40.56 40.67 33,996,556 -0.94(-2.25%)
Jan 20, 2011 41.64 41.81 40.95 41.61 47,348,788 -1.60(-3.70%)
Jan 19, 2011 44.88 44.90 43.03 43.21 25,039,902 -1.29(-2.90%)
Jan 18, 2011 44.59 44.83 44.11 44.50 16,432,511 +0.09(+0.21%)
Jan 14, 2011 44.29 44.58 43.80 44.40 24,558,940 +0.10(+0.24%)
Jan 13, 2011 45.76 45.76 44.23 44.30 22,768,420 -1.41(-3.09%)
Jan 12, 2011 45.81 46.03 45.51 45.71 19,428,832 +0.11(+0.24%)
Jan 11, 2011 45.21 45.67 44.76 45.60 22,963,524 +1.06(+2.39%)
Jan 10, 2011 43.99 44.68 43.26 44.54 22,498,326 +0.56(+1.27%)
Jan 07, 2011 43.62 44.16 43.18 43.98 27,607,592 +0.45(+1.03%)
Jan 06, 2011 44.30 44.33 43.11 43.53 25,655,534 -0.78(-1.76%)
Jan 05, 2011 43.95 44.50 43.39 44.31 27,315,032 -0.15(-0.34%)
Jan 04, 2011 44.70 45.02 43.08 44.46 39,041,500 -1.37(-2.98%)
Jan 03, 2011 45.56 45.86 44.61 45.83 22,584,052 +0.86(+1.92%)
Dec 31, 2010 44.63 45.09 44.39 44.96 9,320,492 +0.43(+0.96%)
Dec 30, 2010 44.87 45.22 44.52 44.54 10,994,229 -0.07(-0.17%)
Dec 29, 2010 44.57 44.71 44.29 44.61 10,328,473 +0.33(+0.74%)
Dec 28, 2010 44.79 44.82 44.06 44.28 11,145,482 -0.12(-0.28%)
Dec 27, 2010 43.87 44.72 43.83 44.41 14,937,265 +0.16(+0.37%)
Dec 23, 2010 43.31 44.24 43.24 44.24 15,308,217 +0.67(+1.53%)
Dec 22, 2010 43.88 43.94 43.35 43.58 15,358,102 +0.07(+0.16%)
Dec 21, 2010 43.30 43.57 42.82 43.51 15,409,076 +0.81(+1.89%)
Dec 20, 2010 43.17 43.38 42.66 42.70 18,403,202 +0.12(+0.29%)
Dec 17, 2010 42.02 42.64 41.94 42.57 27,099,240 +0.85(+2.04%)
Dec 16, 2010 42.09 42.10 41.09 41.72 22,167,764 -0.04(-0.10%)
Dec 15, 2010 42.34 42.75 41.68 41.76 26,500,112 -1.03(-2.41%)
Dec 14, 2010 43.22 43.26 42.50 42.80 22,982,704 -0.26(-0.61%)
Dec 13, 2010 42.92 43.76 42.64 43.06 26,850,370 +0.99(+2.36%)
Dec 10, 2010 41.66 42.13 41.11 42.07 23,306,738 +0.82(+2.00%)
Dec 09, 2010 41.72 41.75 40.87 41.25 26,555,634 +0.77(+1.90%)
Dec 08, 2010 41.40 41.58 39.77 40.48 36,307,640 -0.76(-1.83%)
Dec 07, 2010 42.15 42.58 41.13 41.24 34,074,220 +0.27(+0.66%)
Dec 06, 2010 40.62 41.71 40.61 40.96 30,835,248 +0.35(+0.87%)
Dec 03, 2010 39.83 40.79 39.83 40.61 23,162,862 +0.49(+1.22%)
Dec 02, 2010 39.32 40.35 39.32 40.12 29,982,560 +0.80(+2.04%)
Dec 01, 2010 38.81 39.35 38.41 39.32 28,727,222 +1.55(+4.12%)
Nov 30, 2010 37.31 38.46 37.17 37.77 34,313,492 +0.01(+0.02%)
Nov 29, 2010 36.37 37.87 35.91 37.76 34,904,988 +1.26(+3.45%)
Nov 26, 2010 37.01 37.01 36.45 36.50 13,063,360 -1.04(-2.78%)
Nov 24, 2010 37.15 37.54 37.54 37.54 21,390,242 +0.75(+2.05%)
Nov 23, 2010 37.27 37.31 36.50 36.79 29,573,272 -1.23(-3.24%)
Nov 22, 2010 37.44 38.21 37.27 38.02 26,517,058 +0.08(+0.21%)
Nov 19, 2010 36.79 37.99 36.45 37.94 29,927,440 +0.73(+1.95%)
Nov 18, 2010 37.16 37.83 37.11 37.22 30,736,048 +1.12(+3.11%)
Nov 17, 2010 36.17 37.02 35.99 36.10 30,300,392 -0.29(-0.79%)
Nov 16, 2010 37.08 37.20 35.79 36.38 59,242,224 -1.64(-4.30%)
Nov 15, 2010 38.73 38.94 37.95 38.02 25,965,248 -0.72(-1.85%)
Nov 12, 2010 39.34 39.77 38.10 38.73 43,718,956 -1.52(-3.79%)
Nov 11, 2010 39.36 40.30 39.01 40.26 36,573,028 +1.37(+3.53%)
Nov 10, 2010 38.27 38.94 37.50 38.89 38,280,564 +0.63(+1.64%)
Nov 09, 2010 40.19 40.45 37.99 38.26 52,594,692 -0.44(-1.14%)
Nov 08, 2010 38.87 39.40 38.47 38.70 19,900,976 -0.38(-0.96%)
Nov 05, 2010 38.39 39.91 38.38 39.08 36,776,592 +0.35(+0.91%)
Nov 04, 2010 37.29 38.75 37.22 38.72 46,234,936 +2.53(+7.00%)
Nov 03, 2010 36.38 36.47 35.43 36.19 31,148,274 -0.21(-0.58%)
Nov 02, 2010 36.30 36.62 36.01 36.40 28,455,158 +0.53(+1.48%)
Nov 01, 2010 35.99 36.01 35.41 35.87 23,715,418 +0.54(+1.52%)
Oct 29, 2010 35.33 35.54 35.04 35.33 22,475,644 -0.26(-0.73%)
Oct 28, 2010 36.15 36.34 35.54 35.59 26,825,304 -0.00(-0.01%)
Oct 27, 2010 35.76 35.93 35.05 35.60 31,456,064 -0.21(-0.59%)
Oct 25, 2010 36.16 36.47 35.61 35.81 26,988,968 +0.75(+2.15%)
Oct 22, 2010 35.95 35.99 34.67 35.06 28,176,442 -0.89(-2.47%)
Oct 21, 2010 36.92 37.14 35.19 35.94 47,927,344 +0.40(+1.13%)
Oct 20, 2010 35.03 35.87 34.82 35.54 28,322,216 +0.98(+2.84%)
Oct 19, 2010 34.61 35.26 34.29 34.56 39,068,936 -1.35(-3.75%)
Oct 18, 2010 36.02 36.30 35.67 35.91 25,960,170 -0.64(-1.75%)
Oct 15, 2010 36.92 37.03 36.05 36.55 34,002,836 -0.35(-0.95%)
Oct 14, 2010 36.96 37.40 36.59 36.90 41,506,424 -0.03(-0.09%)
Oct 13, 2010 35.99 37.24 35.95 36.93 40,744,944 +1.42(+3.99%)
Oct 12, 2010 35.28 35.57 34.58 35.51 28,403,776 +0.02(+0.05%)
Oct 11, 2010 35.60 35.94 35.22 35.50 20,177,288 -0.05(-0.14%)
Oct 08, 2010 35.54 35.69 34.24 35.54 36,499,100 +1.53(+4.50%)
Oct 07, 2010 34.84 34.93 33.44 34.01 10,022 -0.83(-2.37%)
Oct 06, 2010 34.05 35.12 34.03 34.84 36,659,624 +0.91(+2.68%)
Oct 05, 2010 33.01 34.16 32.98 33.93 25,462 +1.47(+4.52%)
Oct 04, 2010 32.91 32.97 32.25 32.46 31,299,982 -0.71(-2.13%)
Oct 01, 2010 33.17 33.23 32.14 33.17 42,009,312 +1.39(+4.38%)
Sep 30, 2010 31.78 32.47 31.35 31.78 29,097,714 -0.30(-0.94%)
Sep 29, 2010 32.35 32.72 31.88 32.08 2,867 -0.31(-0.95%)
Sep 28, 2010 32.25 32.50 31.56 32.39 38,412 +0.18(+0.54%)
Sep 27, 2010 32.19 32.48 31.92 32.21 18,717,876 -0.02(-0.06%)
Sep 24, 2010 32.01 32.55 31.92 32.23 26,211,938 +0.89(+2.83%)
Sep 23, 2010 31.35 31.72 30.49 31.35 30,873,386 -0.10(-0.33%)
Sep 22, 2010 31.12 31.76 31.08 31.45 28,732,166 +0.57(+1.83%)
Sep 21, 2010 31.06 31.07 30.13 30.88 11,285 -0.13(-0.43%)
Sep 20, 2010 30.56 31.17 30.47 31.02 29,036,588 +0.61(+1.99%)
Sep 17, 2010 30.41 30.65 30.19 30.41 18,963,772 +0.12(+0.39%)
Sep 15, 2010 30.12 30.32 29.78 30.29 26,823,090 -0.01(-0.05%)
Sep 14, 2010 30.24 30.70 30.03 30.31 38,702 -0.13(-0.41%)
Sep 13, 2010 29.99 30.67 29.94 30.43 26,978,490 +0.92(+3.11%)
Sep 10, 2010 29.08 29.60 28.95 29.52 20,027,642 +0.43(+1.47%)
Sep 09, 2010 29.60 29.69 28.84 29.09 26,451 -0.36(-1.24%)
Sep 08, 2010 29.18 29.77 29.05 29.45 184,692 +0.48(+1.64%)
Sep 07, 2010 28.79 29.33 28.43 28.98 14,093 -0.26(-0.88%)
Sep 03, 2010 29.15 29.38 28.95 29.23 28,954,568 +0.59(+2.07%)
Sep 02, 2010 28.25 28.69 27.98 28.64 8,305 +0.29(+1.01%)
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.