Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.31 24.61 24.05 24.36 15,908,477 +0.06(+0.25%)
Jul 30, 2013 24.67 24.68 24.14 24.30 15,099,278 -0.30(-1.23%)
Jul 29, 2013 24.83 24.90 24.52 24.60 10,430,352 -0.32(-1.28%)
Jul 26, 2013 24.60 24.93 24.34 24.92 15,351,006 +0.08(+0.31%)
Jul 25, 2013 24.77 25.10 24.69 24.84 11,282,498 -0.03(-0.14%)
Jul 24, 2013 25.85 25.90 24.74 24.88 27,271,932 -0.96(-3.70%)
Jul 23, 2013 25.54 25.96 25.39 25.83 26,449,078 +0.72(+2.88%)
Jul 22, 2013 25.02 25.30 24.83 25.11 19,867,652 +0.51(+2.07%)
Jul 19, 2013 24.40 24.66 24.24 24.60 13,338,429 +0.34(+1.38%)
Jul 18, 2013 24.34 24.49 24.18 24.27 12,291,512 +0.03(+0.11%)
Jul 17, 2013 24.46 24.67 24.23 24.24 13,899,301 -0.10(-0.42%)
Jul 16, 2013 24.45 24.53 24.24 24.34 9,806,249 +0.11(+0.46%)
Jul 15, 2013 24.05 24.27 24.02 24.23 8,597,490 +0.07(+0.29%)
Jul 12, 2013 24.55 24.55 24.04 24.16 13,984,589 -0.41(-1.68%)
Jul 11, 2013 24.52 24.69 24.27 24.58 24,790,948 +1.07(+4.55%)
Jul 10, 2013 23.92 23.92 23.43 23.51 13,704,786 -0.03(-0.14%)
Jul 09, 2013 23.64 23.66 23.30 23.54 13,299,515 +0.15(+0.66%)
Jul 08, 2013 23.42 23.46 23.11 23.39 10,726,211 +0.10(+0.44%)
Jul 05, 2013 23.53 23.59 22.95 23.28 13,415,564 -0.29(-1.23%)
Jul 03, 2013 23.67 23.83 23.43 23.57 7,488,016 -0.05(-0.22%)
Jul 02, 2013 24.11 24.14 23.40 23.63 18,324,028 -0.45(-1.87%)
Jul 01, 2013 24.37 24.49 23.77 24.08 18,826,796 +0.56(+2.39%)
Jun 28, 2013 23.15 23.67 23.01 23.51 19,148,246 +0.26(+1.14%)
Jun 27, 2013 23.16 23.46 23.01 23.25 14,470,614 +0.38(+1.68%)
Jun 26, 2013 23.12 23.21 22.59 22.87 19,221,536 -0.35(-1.50%)
Jun 25, 2013 23.22 23.34 22.93 23.22 33,208,956 +0.37(+1.64%)
Jun 24, 2013 23.63 23.63 22.46 22.84 47,818,276 -1.14(-4.76%)
Jun 21, 2013 23.86 24.14 23.44 23.98 39,069,576 +0.37(+1.59%)
Jun 20, 2013 24.31 24.32 23.44 23.61 36,114,700 -1.25(-5.04%)
Jun 19, 2013 25.03 25.52 24.86 24.86 17,504,632 -0.28(-1.12%)
Jun 18, 2013 25.24 25.26 24.98 25.14 10,776,217 -0.12(-0.47%)
Jun 17, 2013 25.33 25.50 25.04 25.26 13,276,887 +0.08(+0.30%)
Jun 14, 2013 25.49 25.75 25.11 25.18 15,252,359 -0.12(-0.47%)
Jun 13, 2013 25.20 25.35 24.90 25.30 17,887,690 +0.10(+0.41%)
Jun 12, 2013 25.34 25.65 25.18 25.20 17,682,240 +0.23(+0.92%)
Jun 11, 2013 24.95 25.24 24.85 24.97 36,462,112 -0.46(-1.81%)
Jun 10, 2013 25.34 25.53 25.02 25.43 31,218,636 -0.03(-0.13%)
Jun 07, 2013 25.78 25.78 25.09 25.46 30,595,546 -0.09(-0.35%)
Jun 06, 2013 25.09 25.59 24.91 25.56 20,185,598 +0.58(+2.34%)
Jun 05, 2013 25.37 25.42 24.84 24.97 18,928,714 -0.44(-1.72%)
Jun 04, 2013 25.93 25.93 25.15 25.41 22,483,642 -0.51(-1.97%)
Jun 03, 2013 25.56 25.93 25.46 25.92 22,681,808 +0.35(+1.35%)
May 31, 2013 26.04 26.13 25.49 25.57 19,632,858 -0.66(-2.51%)
May 30, 2013 25.68 26.24 25.61 26.23 43,180,176 +0.65(+2.54%)
May 29, 2013 25.53 25.65 24.93 25.58 16,331,427 +0.14(+0.55%)
May 28, 2013 25.30 25.60 25.14 25.44 19,136,620 +0.40(+1.61%)
May 24, 2013 25.22 25.49 24.82 25.04 15,390,321 -0.44(-1.71%)
May 23, 2013 25.28 25.63 25.18 25.47 23,255,132 -0.60(-2.31%)
May 22, 2013 26.50 27.10 25.94 26.07 25,924,638 -0.26(-1.00%)
May 21, 2013 27.16 27.24 26.31 26.34 25,795,248 -0.74(-2.74%)
May 20, 2013 26.96 27.18 26.49 27.08 31,616,164 +0.16(+0.61%)
May 17, 2013 26.62 27.03 26.45 26.91 19,628,930 +0.53(+2.00%)
May 16, 2013 26.09 26.75 25.82 26.39 22,861,012 +0.23(+0.88%)
May 15, 2013 25.73 26.43 25.67 26.16 25,492,956 -0.16(-0.63%)
May 13, 2013 26.68 26.68 26.09 26.32 17,161,218 -0.49(-1.81%)
May 10, 2013 26.56 26.84 26.35 26.81 18,675,946 -0.06(-0.21%)
May 09, 2013 27.00 27.38 26.70 26.87 33,692,224 +0.19(+0.71%)
May 08, 2013 26.32 26.88 26.22 26.68 28,820,078 +0.69(+2.66%)
May 07, 2013 25.82 26.33 25.74 25.98 20,959,982 +0.10(+0.38%)
May 06, 2013 25.83 26.03 25.49 25.89 16,649,376 +0.25(+0.96%)
May 03, 2013 25.93 25.93 25.64 25.64 21,341,344 +0.65(+2.60%)
May 02, 2013 25.25 25.25 24.62 24.99 14,698,792 -0.02(-0.07%)
May 01, 2013 24.91 25.14 24.52 25.00 22,363,578 -0.06(-0.23%)
Apr 30, 2013 24.51 25.09 24.07 25.06 15,311,990 +0.44(+1.77%)
Apr 29, 2013 24.50 24.86 24.25 24.62 13,888,794 +0.40(+1.63%)
Apr 26, 2013 24.57 24.59 23.97 24.23 16,497,827 -0.36(-1.47%)
Apr 25, 2013 25.37 25.39 24.41 24.59 39,737,056 +0.07(+0.27%)
Apr 24, 2013 23.87 24.58 23.81 24.53 21,742,862 +1.04(+4.42%)
Apr 23, 2013 23.54 23.71 23.09 23.49 23,411,834 -0.03(-0.14%)
Apr 22, 2013 23.34 23.56 22.73 23.52 19,511,362 +0.26(+1.13%)
Apr 19, 2013 23.39 23.48 22.58 23.26 24,464,806 +0.16(+0.68%)
Apr 18, 2013 22.71 23.63 22.43 23.10 31,925,824 +0.04(+0.18%)
Apr 17, 2013 23.87 23.91 22.66 23.06 46,103,556 -1.03(-4.27%)
Apr 16, 2013 24.48 24.78 24.02 24.09 26,835,264 -0.02(-0.07%)
Apr 15, 2013 24.76 24.94 23.91 24.11 54,272,732 -2.18(-8.30%)
Apr 12, 2013 26.80 27.11 26.21 26.29 23,765,032 -0.72(-2.65%)
Apr 11, 2013 27.43 27.52 26.91 27.01 16,335,593 -0.48(-1.76%)
Apr 10, 2013 27.69 27.72 27.19 27.49 21,716,326 -0.06(-0.21%)
Apr 09, 2013 26.63 27.74 26.63 27.55 27,094,672 +1.09(+4.13%)
Apr 08, 2013 26.20 26.54 25.95 26.45 33,077,362 +0.26(+1.00%)
Apr 05, 2013 25.69 26.26 25.43 26.19 33,080,482 +0.33(+1.26%)
Apr 04, 2013 25.76 26.26 25.50 25.87 31,538,388 +0.12(+0.48%)
Apr 03, 2013 25.95 26.25 25.42 25.74 21,609,040 -0.30(-1.16%)
Apr 02, 2013 26.42 26.64 25.93 26.04 19,050,220 -0.38(-1.42%)
Apr 01, 2013 26.92 26.94 26.20 26.42 14,864,062 -0.59(-2.18%)
Mar 28, 2013 27.12 27.20 26.84 27.01 15,075,983 -0.21(-0.78%)
Mar 27, 2013 26.50 27.31 26.41 27.22 17,768,096 +0.46(+1.71%)
Mar 26, 2013 26.71 26.78 26.48 26.76 12,198,120 +0.17(+0.64%)
Mar 25, 2013 27.04 27.05 26.45 26.59 14,154,156 -0.33(-1.24%)
Mar 22, 2013 27.04 27.17 26.81 26.93 10,014,880 +0.01(+0.03%)
Mar 21, 2013 26.97 27.15 26.84 26.92 13,458,578 -0.20(-0.75%)
Mar 20, 2013 27.09 27.27 26.93 27.12 13,448,956 +0.21(+0.79%)
Mar 19, 2013 27.33 27.36 26.64 26.91 23,809,046 -0.45(-1.64%)
Mar 18, 2013 27.00 27.46 27.00 27.36 15,520,477 -0.22(-0.80%)
Mar 15, 2013 27.37 27.81 27.36 27.58 18,600,974 +0.52(+1.93%)
Mar 14, 2013 26.89 27.21 26.74 27.06 13,439,774 +0.07(+0.24%)
Mar 13, 2013 27.26 27.36 26.85 26.99 13,678,884 -0.29(-1.08%)
Mar 12, 2013 27.39 27.84 27.26 27.29 16,233,217 +0.11(+0.42%)
Mar 11, 2013 27.15 27.37 26.81 27.17 11,738,212 +0.02(+0.06%)
Mar 08, 2013 27.33 27.33 26.93 27.15 16,989,946 +0.16(+0.60%)
Mar 07, 2013 26.86 27.14 26.70 26.99 17,805,688 +0.20(+0.73%)
Mar 06, 2013 26.33 27.06 26.14 26.80 28,773,092 +1.06(+4.12%)
Mar 05, 2013 25.86 26.27 25.70 25.73 19,460,980 +0.11(+0.45%)
Mar 04, 2013 25.53 25.68 25.07 25.62 18,916,872 -0.07(-0.29%)
Mar 01, 2013 25.84 25.90 25.56 25.69 17,532,804 -0.35(-1.35%)
Feb 28, 2013 26.00 26.23 25.89 26.04 14,664,307 -0.29(-1.08%)
Feb 27, 2013 26.06 26.44 26.03 26.33 13,311,939 +0.28(+1.06%)
Feb 26, 2013 26.06 26.11 25.58 26.05 18,867,862 +0.34(+1.33%)
Feb 25, 2013 26.59 26.62 25.67 25.71 19,918,740 -0.77(-2.90%)
Feb 22, 2013 26.60 26.66 25.82 26.48 22,265,152 +0.09(+0.34%)
Feb 21, 2013 26.14 26.86 25.86 26.39 25,261,460 +0.10(+0.37%)
Feb 20, 2013 27.79 27.82 26.12 26.29 42,108,296 -1.66(-5.95%)
Feb 19, 2013 28.54 28.70 27.85 27.95 21,628,112 -0.64(-2.23%)
Feb 15, 2013 29.04 29.08 28.45 28.59 16,818,660 -0.40(-1.38%)
Feb 14, 2013 29.05 29.26 28.89 28.99 9,652,206 -0.09(-0.31%)
Feb 13, 2013 29.19 29.32 28.96 29.08 10,143,740 -0.02(-0.08%)
Feb 12, 2013 28.82 29.28 28.66 29.10 10,943,218 +0.28(+0.96%)
Feb 11, 2013 28.97 29.01 28.64 28.83 10,243,914 -0.25(-0.87%)
Feb 08, 2013 29.17 29.29 29.00 29.08 14,425,453 -0.04(-0.14%)
Feb 07, 2013 29.32 29.41 28.97 29.12 14,259,645 -0.33(-1.11%)
Feb 06, 2013 28.93 29.59 28.93 29.45 20,758,818 +0.61(+2.12%)
Feb 04, 2013 28.95 29.23 28.77 28.84 11,397,371 -0.32(-1.09%)
Feb 01, 2013 29.24 29.28 28.83 29.15 15,316,534 +0.39(+1.36%)
Jan 31, 2013 28.62 28.87 28.49 28.76 12,147,512 +0.07(+0.26%)
Jan 30, 2013 28.86 29.16 28.58 28.69 19,891,430 +0.12(+0.43%)
Jan 29, 2013 28.15 28.70 28.15 28.57 15,359,183 +0.36(+1.27%)
Jan 28, 2013 28.50 28.55 28.07 28.21 12,244,934 -0.24(-0.86%)
Jan 25, 2013 28.51 28.63 28.02 28.45 16,100,701 +0.18(+0.63%)
Jan 24, 2013 28.45 28.74 28.17 28.27 16,191,270 -0.30(-1.06%)
Jan 23, 2013 28.69 28.75 28.39 28.57 15,046,763 -0.14(-0.48%)
Jan 22, 2013 27.77 28.97 27.74 28.71 35,044,168 +1.26(+4.61%)
Jan 18, 2013 28.03 28.09 27.39 27.45 20,386,192 -0.36(-1.29%)
Jan 17, 2013 28.20 28.26 27.68 27.81 16,483,429 -0.14(-0.50%)
Jan 16, 2013 28.05 28.14 27.86 27.95 13,816,428 -0.29(-1.04%)
Jan 15, 2013 28.18 28.44 28.05 28.24 11,376,405 -0.09(-0.32%)
Jan 14, 2013 28.56 28.78 28.17 28.33 14,036,426 -0.23(-0.80%)
Jan 11, 2013 28.70 28.89 28.39 28.56 23,372,686 -0.23(-0.81%)
Jan 10, 2013 28.84 28.91 28.49 28.79 23,191,468 +0.31(+1.08%)
Jan 09, 2013 28.39 28.53 28.21 28.49 13,064,286 +0.20(+0.71%)
Jan 08, 2013 28.49 28.70 28.10 28.28 18,764,770 -0.32(-1.10%)
Jan 07, 2013 28.56 28.71 28.32 28.60 16,963,188 -0.11(-0.37%)
Jan 04, 2013 28.20 28.75 28.08 28.70 15,844,899 +0.52(+1.84%)
Jan 03, 2013 28.38 28.78 28.01 28.19 18,145,724 -0.26(-0.91%)
Jan 02, 2013 28.29 28.62 28.11 28.44 24,452,374 +0.79(+2.87%)
Dec 31, 2012 26.81 27.77 26.71 27.65 19,973,926 +0.85(+3.17%)
Dec 28, 2012 27.05 27.17 26.69 26.80 15,325,115 -0.44(-1.60%)
Dec 27, 2012 27.53 27.54 26.91 27.24 16,496,557 -0.19(-0.71%)
Dec 26, 2012 27.18 27.62 27.18 27.43 13,614,506 +0.34(+1.25%)
Dec 24, 2012 27.02 27.13 26.84 27.09 7,355,746 -0.06(-0.24%)
Dec 21, 2012 27.14 27.19 26.85 27.16 23,986,302 -0.32(-1.18%)
Dec 20, 2012 27.64 27.69 27.05 27.48 23,054,388 +0.02(+0.09%)
Dec 19, 2012 27.43 27.66 27.34 27.46 25,702,092 -0.03(-0.12%)
Dec 18, 2012 27.35 27.69 27.15 27.49 34,041,176 +0.28(+1.04%)
Dec 17, 2012 27.40 27.41 26.90 27.21 23,014,256 -0.11(-0.41%)
Dec 14, 2012 26.50 27.46 26.35 27.32 41,408,228 +1.05(+4.00%)
Dec 13, 2012 26.19 26.48 26.04 26.27 23,535,690 -0.03(-0.12%)
Dec 12, 2012 26.03 26.48 25.81 26.30 40,083,960 +0.43(+1.66%)
Dec 11, 2012 26.18 26.21 25.68 25.87 29,615,750 -0.04(-0.16%)
Dec 10, 2012 25.95 26.07 25.38 25.91 39,991,212 +0.27(+1.07%)
Dec 07, 2012 25.21 26.37 25.15 25.64 79,066,088 +0.72(+2.89%)
Dec 06, 2012 25.29 25.34 24.70 24.92 104,844,440 -1.09(-4.20%)
Dec 05, 2012 30.96 27.26 25.65 26.01 190,134,560 -4.95(-15.99%)
Dec 04, 2012 30.86 31.38 30.78 30.96 12,450,495 -0.59(-1.87%)
Nov 30, 2012 31.61 31.87 31.34 31.55 10,251,305 -0.20(-0.64%)
Nov 29, 2012 31.77 31.98 31.47 31.75 15,378,436 +0.57(+1.82%)
Nov 28, 2012 30.55 31.19 30.39 31.19 14,549,091 +0.06(+0.18%)
Nov 27, 2012 31.32 31.62 31.07 31.13 10,175,438 -0.28(-0.90%)
Nov 26, 2012 31.24 31.45 30.92 31.41 15,735,091 -0.03(-0.10%)
Nov 23, 2012 31.32 31.54 31.07 31.45 6,149,457 +0.49(+1.59%)
Nov 21, 2012 30.94 31.03 30.75 30.95 10,925,844 +0.01(+0.03%)
Nov 20, 2012 30.71 31.46 30.55 30.94 17,181,738 -0.02(-0.05%)
Nov 19, 2012 30.57 31.00 30.38 30.96 19,609,268 +1.21(+4.05%)
Nov 16, 2012 29.99 30.15 29.41 29.75 26,405,510 -0.40(-1.31%)
Nov 15, 2012 30.24 30.46 29.80 30.15 13,532,373 -0.11(-0.35%)
Nov 14, 2012 31.14 31.27 30.09 30.26 18,669,790 -0.78(-2.50%)
Nov 13, 2012 30.88 31.62 30.79 31.03 12,253,301 -0.22(-0.70%)
Nov 12, 2012 31.17 31.40 31.06 31.25 10,354,133 +0.23(+0.76%)
Nov 09, 2012 30.97 31.64 30.78 31.02 16,127,866 -0.26(-0.83%)
Nov 08, 2012 31.74 31.91 31.07 31.28 16,092,263 -0.50(-1.58%)
Nov 07, 2012 32.09 32.23 31.10 31.78 21,064,850 -0.86(-2.63%)
Nov 06, 2012 32.13 32.91 31.95 32.63 14,474,803 +0.72(+2.26%)
Nov 05, 2012 31.62 32.26 31.61 31.91 10,497,913 +0.16(+0.51%)
Nov 02, 2012 32.89 33.03 31.72 31.75 17,841,700 -1.00(-3.06%)
Nov 01, 2012 31.73 32.80 31.58 32.76 20,531,112 +1.31(+4.17%)
Oct 31, 2012 31.91 32.01 31.41 31.45 10,147,431 -0.15(-0.49%)
Oct 26, 2012 31.78 31.60 31.60 31.60 13,285,627 -0.10(-0.31%)
Oct 25, 2012 31.79 32.04 31.41 31.70 19,916,094 +0.32(+1.03%)
Oct 24, 2012 31.72 32.00 31.32 31.37 15,063,470 -0.15(-0.49%)
Oct 23, 2012 32.04 32.11 31.27 31.53 22,566,038 -1.78(-5.34%)
Oct 19, 2012 34.10 34.36 33.25 33.31 18,726,984 -1.01(-2.95%)
Oct 18, 2012 34.20 34.69 34.10 34.32 20,575,804 +0.10(+0.28%)
Oct 17, 2012 33.84 34.62 33.55 34.22 20,128,960 +0.68(+2.03%)
Oct 16, 2012 32.80 33.68 32.72 33.54 16,467,690 +0.95(+2.93%)
Oct 15, 2012 32.35 32.64 31.95 32.59 13,929,671 +0.12(+0.37%)
Oct 12, 2012 32.96 33.16 32.32 32.46 14,823,959 -0.49(-1.50%)
Oct 11, 2012 32.58 33.43 32.52 32.96 19,081,652 +0.68(+2.11%)
Oct 10, 2012 32.57 32.62 31.96 32.28 16,999,490 -0.36(-1.11%)
Oct 09, 2012 32.67 33.36 32.61 32.64 17,539,944 -0.06(-0.20%)
Oct 08, 2012 32.10 32.90 32.06 32.70 14,079,503 +0.19(+0.59%)
Oct 05, 2012 32.73 33.18 32.36 32.51 17,893,598 +0.05(+0.15%)
Oct 04, 2012 31.93 32.78 31.83 32.46 21,790,904 +0.83(+2.64%)
Oct 03, 2012 32.01 32.02 31.34 31.63 15,469,530 -0.22(-0.68%)
Oct 02, 2012 32.06 32.37 31.38 31.84 17,732,356 -0.14(-0.43%)
Oct 01, 2012 32.27 32.57 31.88 31.98 14,660,027 +0.22(+0.68%)
Sep 28, 2012 32.00 32.17 31.42 31.76 16,552,835 -0.43(-1.32%)
Sep 27, 2012 31.93 32.29 31.42 32.19 15,003,523 +0.67(+2.11%)
Sep 26, 2012 31.33 32.01 30.38 31.52 28,176,850 -0.02(-0.08%)
Sep 25, 2012 32.61 32.78 31.47 31.55 22,386,040 -0.78(-2.41%)
Sep 24, 2012 32.19 32.58 32.14 32.32 14,722,203 -0.30(-0.91%)
Sep 21, 2012 33.54 33.54 32.54 32.62 21,523,170 -0.22(-0.68%)
Sep 20, 2012 32.39 32.93 32.12 32.85 22,630,524 -0.49(-1.47%)
Sep 19, 2012 33.52 33.69 33.12 33.34 16,021,731 +0.05(+0.14%)
Sep 18, 2012 32.99 33.51 32.73 33.29 18,520,272 +0.06(+0.17%)
Sep 17, 2012 33.77 34.12 33.07 33.23 22,292,004 -0.99(-2.88%)
Sep 14, 2012 34.51 35.03 34.15 34.22 41,577,780 +0.68(+2.03%)
Sep 13, 2012 32.04 33.85 31.82 33.54 35,859,036 +1.36(+4.21%)
Sep 12, 2012 32.40 32.45 31.79 32.18 21,029,432 +0.14(+0.43%)
Sep 11, 2012 31.94 32.37 31.55 32.04 21,802,278 +0.18(+0.55%)
Sep 10, 2012 31.59 32.34 31.59 31.87 29,091,620 +0.22(+0.71%)
Sep 07, 2012 30.04 31.83 30.02 31.64 49,279,532 +2.48(+8.50%)
Sep 06, 2012 28.58 29.48 28.56 29.16 21,172,044 +0.87(+3.09%)
Sep 05, 2012 28.75 28.75 28.10 28.29 17,858,406 -0.30(-1.04%)
Sep 04, 2012 29.14 29.14 28.30 28.58 17,971,502 -0.39(-1.36%)
Aug 31, 2012 28.22 29.07 27.97 28.98 19,208,896 +1.14(+4.09%)
Aug 30, 2012 28.38 28.40 27.81 27.84 14,112,772 -0.71(-2.50%)
Aug 29, 2012 28.61 28.64 28.20 28.55 14,081,966 -0.06(-0.20%)
Aug 27, 2012 28.95 29.00 28.53 28.61 11,240,687 -0.39(-1.33%)
Aug 24, 2012 29.19 29.22 28.76 28.99 16,753,688 -0.51(-1.74%)
Aug 23, 2012 29.90 30.07 29.33 29.51 20,647,730 -0.18(-0.62%)
Aug 22, 2012 29.11 29.69 28.87 29.69 18,078,348 +0.41(+1.40%)
Aug 21, 2012 28.91 29.89 28.88 29.28 31,545,106 +0.91(+3.20%)
Aug 20, 2012 28.15 28.47 27.93 28.38 13,986,971 +0.02(+0.06%)
Aug 17, 2012 28.59 28.76 28.30 28.36 13,500,064 +0.02(+0.09%)
Aug 16, 2012 28.06 28.50 27.88 28.34 15,276,253 +0.44(+1.58%)
Aug 15, 2012 27.95 27.99 27.45 27.89 15,811,394 -0.20(-0.71%)
Aug 14, 2012 28.56 28.65 28.02 28.10 12,095,947 -0.38(-1.32%)
Aug 13, 2012 28.99 29.33 28.34 28.47 18,936,708 -0.67(-2.29%)
Aug 10, 2012 28.72 29.35 28.53 29.14 16,170,177 +0.25(+0.86%)
Aug 09, 2012 28.43 29.13 28.42 28.89 17,244,480 +0.30(+1.07%)
Aug 08, 2012 28.12 28.83 28.12 28.58 17,136,266 +0.28(+0.99%)
Aug 07, 2012 27.93 28.59 27.81 28.30 20,025,992 +0.75(+2.71%)
Aug 06, 2012 27.00 28.01 26.98 27.56 22,326,030 +0.67(+2.51%)
Aug 03, 2012 26.74 27.17 26.49 26.88 15,900,465 +0.65(+2.48%)
Aug 02, 2012 26.41 26.78 25.94 26.23 17,815,756 -0.64(-2.39%)
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.