Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Freeport-McMoRan
(NY:
FCX
)
54.23
+2.19 (+4.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
10.10
10.10
9.222
9.360
0
-0.57(-5.77%)
Jan 29, 2009
10.03
10.19
9.773
9.933
57,194,144
-0.52(-4.95%)
Jan 28, 2009
9.810
10.57
9.788
10.45
79,297,528
+0.91(+9.52%)
Jan 27, 2009
9.449
9.754
9.192
9.542
57,438,964
+0.26(+2.77%)
Jan 26, 2009
8.775
9.788
8.533
9.285
93,492,672
+0.79(+9.34%)
Jan 23, 2009
8.105
8.957
7.878
8.492
72,814,872
+0.09(+1.11%)
Jan 22, 2009
8.429
8.555
8.153
8.399
55,785,688
-0.35(-4.00%)
Jan 21, 2009
8.399
8.764
8.068
8.749
69,154,408
+0.51(+6.14%)
Jan 20, 2009
8.842
9.084
8.198
8.243
61,957,708
-0.84(-9.26%)
Jan 16, 2009
9.568
9.654
8.621
9.084
0
+0.26(+3.00%)
Jan 15, 2009
8.689
8.931
8.179
8.820
67,612,640
+0.25(+2.87%)
Jan 14, 2009
9.281
9.300
8.239
8.574
89,616,792
-1.03(-10.74%)
Jan 13, 2009
9.267
9.814
9.159
9.605
56,321,516
+0.13(+1.42%)
Jan 12, 2009
10.25
10.31
9.356
9.471
54,487,984
-1.23(-11.51%)
Jan 09, 2009
11.08
11.16
10.39
10.70
43,982,112
-0.19(-1.71%)
Jan 08, 2009
10.20
10.93
10.07
10.89
54,704,192
+0.47(+4.50%)
Jan 07, 2009
11.02
11.18
10.36
10.42
67,660,360
-1.05(-9.15%)
Jan 06, 2009
11.01
11.71
10.81
11.47
95,207,416
+0.96(+9.18%)
Jan 05, 2009
9.866
10.92
9.773
10.51
68,975,160
+0.55(+5.54%)
Jan 02, 2009
9.263
10.04
9.233
9.955
0
+0.86(+9.41%)
Jan 01, 2009
8.775
9.203
8.675
9.099
0
+0.00(+0.00%)
Dec 31, 2008
8.775
9.203
8.675
9.099
30,310,422
+0.26(+2.99%)
Dec 30, 2008
8.742
8.842
8.462
8.835
24,594,754
+0.22(+2.55%)
Dec 29, 2008
8.637
8.756
8.459
8.615
27,805,034
+0.21(+2.48%)
Dec 26, 2008
8.071
8.470
7.997
8.406
0
+0.38(+4.68%)
Dec 24, 2008
8.191
8.191
7.915
8.030
9,537,104
-0.06(-0.74%)
Dec 23, 2008
7.982
8.347
7.885
8.090
28,696,458
+0.15(+1.92%)
Dec 22, 2008
8.827
8.827
7.673
7.937
43,881,332
-0.75(-8.62%)
Dec 19, 2008
8.608
8.876
8.380
8.686
48,523,272
+0.00(+0.04%)
Dec 18, 2008
9.631
9.724
8.414
8.682
64,947,084
-1.00(-10.34%)
Dec 17, 2008
9.155
9.933
9.092
9.683
69,218,968
+0.42(+4.50%)
Dec 16, 2008
8.652
9.307
8.492
9.267
60,015,712
+0.89(+10.57%)
Dec 15, 2008
8.604
8.864
8.124
8.380
50,235,148
+0.09(+1.03%)
Dec 12, 2008
7.818
8.447
7.751
8.295
0
-0.20(-2.41%)
Dec 11, 2008
8.399
9.382
8.272
8.500
81,131,536
-0.02(-0.26%)
Dec 10, 2008
8.004
8.563
7.707
8.522
103,971,888
+1.17(+15.96%)
Dec 09, 2008
7.260
7.803
7.089
7.349
68,830,720
-0.10(-1.35%)
Dec 08, 2008
7.055
7.800
6.947
7.450
98,332,752
+1.20(+19.11%)
Dec 05, 2008
6.370
6.389
5.845
6.255
0
-0.26(-4.05%)
Dec 04, 2008
6.660
7.014
6.333
6.519
77,555,712
-0.20(-2.99%)
Dec 03, 2008
6.359
7.025
6.333
6.720
137,503,808
-1.40(-17.28%)
Dec 02, 2008
8.124
8.392
7.770
8.124
46,546,224
+0.34(+4.35%)
Dec 01, 2008
8.384
8.440
7.740
7.785
46,934,944
-1.15(-12.84%)
Nov 28, 2008
9.263
9.378
8.805
8.931
16,237,478
-0.50(-5.29%)
Nov 26, 2008
8.418
9.531
8.403
9.430
48,267,036
+0.85(+9.84%)
Nov 25, 2008
8.481
8.708
7.978
8.585
54,814,268
+0.42(+5.20%)
Nov 24, 2008
7.699
8.537
7.461
8.161
66,587,664
+0.96(+13.40%)
Nov 21, 2008
6.962
7.267
6.627
7.197
70,944,368
+0.64(+9.83%)
Nov 20, 2008
7.405
7.439
6.430
6.552
89,899,608
-0.98(-13.04%)
Nov 19, 2008
7.986
8.362
7.453
7.535
83,157,536
-0.54(-6.64%)
Nov 18, 2008
8.626
8.626
7.818
8.071
67,927,800
-0.54(-6.31%)
Nov 17, 2008
8.667
9.196
8.291
8.615
54,061,096
-0.45(-4.93%)
Nov 14, 2008
9.445
9.795
8.928
9.062
0
-0.62(-6.42%)
Nov 13, 2008
8.399
9.698
8.004
9.683
78,044,080
+1.38(+16.69%)
Nov 12, 2008
8.935
9.025
8.168
8.299
61,603,464
-0.93(-10.05%)
Nov 11, 2008
9.754
9.866
8.987
9.226
57,635,256
-1.00(-9.76%)
Nov 10, 2008
11.02
11.24
10.08
10.22
55,573,436
+0.15(+1.44%)
Nov 07, 2008
10.20
10.73
9.557
10.08
0
+0.07(+0.71%)
Nov 06, 2008
10.87
11.00
9.959
10.01
56,035,632
-1.18(-10.58%)
Nov 05, 2008
11.81
12.27
11.08
11.19
60,455,004
-1.07(-8.74%)
Nov 04, 2008
11.23
12.45
11.20
12.26
59,129,488
+1.53(+14.22%)
Nov 03, 2008
10.76
11.20
10.47
10.74
44,287,652
-0.08(-0.76%)
Oct 31, 2008
11.04
11.33
10.46
10.82
52,749,652
-0.36(-3.20%)
Oct 30, 2008
11.10
11.39
10.25
11.18
72,752,024
+0.66(+6.30%)
Oct 29, 2008
10.34
11.25
10.15
10.51
90,850,608
+0.54(+5.37%)
Oct 28, 2008
9.479
10.03
8.563
9.978
79,104,320
+1.14(+12.84%)
Oct 27, 2008
9.304
9.751
8.842
8.842
73,293,480
-0.41(-4.46%)
Oct 24, 2008
8.366
9.747
8.295
9.255
0
-0.53(-5.40%)
Oct 23, 2008
9.866
10.53
9.032
9.784
90,916,824
-0.24(-2.38%)
Oct 22, 2008
11.58
11.62
9.605
10.02
110,141,728
-2.17(-17.78%)
Oct 21, 2008
12.84
13.14
12.17
12.19
71,256,800
-1.48(-10.84%)
Oct 20, 2008
12.85
13.69
12.62
13.67
52,009,804
+1.41(+11.51%)
Oct 17, 2008
11.82
13.51
11.50
12.26
0
-0.17(-1.38%)
Oct 16, 2008
12.80
13.14
11.18
12.43
96,954,848
+0.10(+0.85%)
Oct 15, 2008
14.15
14.24
12.29
12.33
79,020,328
-2.92(-19.13%)
Oct 14, 2008
17.48
17.87
15.03
15.24
64,154,532
-1.65(-9.76%)
Oct 13, 2008
14.69
16.89
13.69
16.89
76,619,640
+3.36(+24.81%)
Oct 10, 2008
12.96
14.85
12.10
13.53
0
-0.77(-5.36%)
Oct 09, 2008
17.03
17.37
13.90
14.30
81,601,312
-1.56(-9.84%)
Oct 08, 2008
14.02
16.49
13.78
15.86
89,728,480
+1.46(+10.11%)
Oct 07, 2008
17.03
17.31
14.33
14.40
77,387,080
-1.87(-11.49%)
Oct 06, 2008
15.90
16.29
13.90
16.27
90,334,400
-0.43(-2.56%)
Oct 03, 2008
17.28
18.46
16.44
16.70
0
-0.28(-1.62%)
Oct 02, 2008
19.08
19.08
16.82
16.98
63,035,772
-2.74(-13.90%)
Oct 01, 2008
20.88
21.13
19.12
19.72
49,042,540
-1.45(-6.84%)
Sep 30, 2008
20.44
21.35
19.82
21.17
50,583,348
+1.35(+6.82%)
Sep 29, 2008
22.40
22.48
19.07
19.81
68,131,440
-3.95(-16.61%)
Sep 26, 2008
24.65
24.80
22.90
23.76
0
-1.71(-6.70%)
Sep 25, 2008
24.85
25.93
24.11
25.47
34,784,576
+0.71(+2.86%)
Sep 24, 2008
26.41
26.43
24.67
24.76
29,611,044
-1.12(-4.33%)
Sep 23, 2008
26.63
27.85
25.80
25.88
41,449,444
-1.05(-3.90%)
Sep 22, 2008
27.89
28.79
26.78
26.93
46,254,488
-0.44(-1.62%)
Sep 19, 2008
26.54
27.83
25.48
27.37
0
+2.43(+9.76%)
Sep 18, 2008
24.88
25.87
23.35
24.94
64,440,484
+0.58(+2.40%)
Sep 17, 2008
24.13
25.46
22.71
24.35
69,230,000
-0.31(-1.27%)
Sep 16, 2008
23.46
24.75
22.40
24.66
71,982,896
+0.15(+0.62%)
Sep 15, 2008
25.98
26.37
24.27
24.51
41,630,420
-2.99(-10.88%)
Sep 12, 2008
26.02
27.70
25.89
27.51
0
+2.09(+8.23%)
Sep 11, 2008
25.16
25.73
23.57
25.41
67,684,216
-0.34(-1.33%)
Sep 10, 2008
24.50
26.27
24.21
25.76
51,284,120
+1.50(+6.17%)
Sep 09, 2008
26.16
26.23
24.16
24.26
67,864,512
-2.57(-9.58%)
Sep 08, 2008
28.44
28.67
26.10
26.83
42,627,408
-0.69(-2.50%)
Sep 05, 2008
27.89
28.13
25.78
27.52
0
-0.38(-1.36%)
Sep 04, 2008
29.92
30.30
27.36
27.90
64,796,716
-2.02(-6.76%)
Sep 03, 2008
30.83
31.25
29.19
29.92
41,109,440
-1.00(-3.24%)
Sep 02, 2008
31.58
31.58
30.54
30.92
30,047,618
-2.33(-7.02%)
Aug 29, 2008
33.70
33.73
33.13
33.25
0
-0.49(-1.45%)
Aug 28, 2008
34.23
34.68
33.00
33.74
19,484,988
-0.17(-0.51%)
Aug 27, 2008
33.38
34.11
33.25
33.91
14,626,076
+0.95(+2.89%)
Aug 26, 2008
32.48
33.13
32.07
32.96
17,828,944
+0.27(+0.82%)
Aug 25, 2008
34.10
34.15
32.41
32.69
18,714,034
-1.04(-3.08%)
Aug 22, 2008
34.52
34.72
33.48
33.73
0
-1.14(-3.27%)
Aug 21, 2008
34.62
35.28
34.31
34.87
31,269,762
+0.96(+2.82%)
Aug 20, 2008
32.94
33.97
32.56
33.91
42,445,084
+2.38(+7.54%)
Aug 19, 2008
30.69
32.17
30.40
31.53
30,395,072
+0.51(+1.63%)
Aug 18, 2008
31.76
32.38
30.83
31.03
22,508,492
-0.39(-1.24%)
Aug 15, 2008
32.33
32.33
30.94
31.42
0
-0.91(-2.82%)
Aug 14, 2008
32.75
33.09
31.76
32.33
27,012,726
-0.62(-1.88%)
Aug 13, 2008
31.44
33.31
31.09
32.95
38,522,548
+1.80(+5.77%)
Aug 12, 2008
31.16
31.63
29.97
31.15
33,616,720
+0.51(+1.66%)
Aug 11, 2008
31.83
31.96
29.70
30.64
40,929,908
-1.20(-3.77%)
Aug 08, 2008
31.18
32.14
30.53
31.84
35,984,308
-0.65(-1.99%)
Aug 07, 2008
33.17
34.14
31.92
32.49
42,265,096
-0.15(-0.47%)
Aug 06, 2008
30.95
33.54
30.86
32.64
76,636,752
+3.23(+10.97%)
Aug 05, 2008
29.89
31.17
28.22
29.41
81,532,344
-0.50(-1.68%)
Aug 04, 2008
33.13
33.54
29.31
29.91
74,178,344
-4.08(-12.00%)
Aug 01, 2008
35.63
35.72
33.69
33.99
28,854,530
-2.03(-5.62%)
Jul 31, 2008
37.52
37.60
36.01
36.02
21,710,384
-1.73(-4.58%)
Jul 30, 2008
35.61
37.75
35.13
37.75
27,299,546
+2.14(+6.02%)
Jul 29, 2008
35.60
36.30
35.19
35.60
17,519,560
+0.02(+0.05%)
Jul 28, 2008
36.06
36.71
35.44
35.58
16,677,085
-0.25(-0.71%)
Jul 25, 2008
35.52
36.53
34.93
35.84
18,696,602
+0.63(+1.78%)
Jul 24, 2008
36.81
37.48
35.00
35.21
31,614,112
-1.55(-4.21%)
Jul 23, 2008
37.50
38.31
36.67
36.76
36,810,020
-0.67(-1.78%)
Jul 22, 2008
38.48
39.09
36.59
37.43
39,247,116
-2.41(-6.06%)
Jul 21, 2008
39.08
39.92
38.25
39.84
18,757,012
+1.40(+3.65%)
Jul 18, 2008
37.04
40.39
36.14
38.44
47,759,100
+1.41(+3.81%)
Jul 17, 2008
37.48
38.53
36.23
37.03
27,847,626
-0.74(-1.95%)
Jul 16, 2008
38.72
38.93
36.61
37.76
33,921,460
-1.32(-3.37%)
Jul 15, 2008
40.94
41.68
38.63
39.08
26,692,410
-1.76(-4.32%)
Jul 14, 2008
40.63
41.27
39.95
40.84
17,687,724
+0.73(+1.83%)
Jul 11, 2008
39.46
40.62
38.95
40.11
23,818,982
+0.58(+1.46%)
Jul 10, 2008
38.90
40.34
38.22
39.53
28,261,846
+0.90(+2.34%)
Jul 09, 2008
39.65
40.95
38.63
38.63
30,023,350
-0.54(-1.38%)
Jul 08, 2008
40.43
40.49
37.42
39.17
37,710,440
-1.63(-4.00%)
Jul 07, 2008
40.19
41.88
39.84
40.80
29,586,654
+0.35(+0.87%)
Jul 04, 2008
40.32
40.95
38.55
40.45
22,131,500
+0.00(+0.00%)
Jul 03, 2008
40.32
40.95
38.55
40.45
22,131,500
+0.40(+0.99%)
Jul 02, 2008
43.19
43.56
40.04
40.05
43,264,672
-2.97(-6.91%)
Jul 01, 2008
43.40
43.60
41.93
43.02
26,722,654
-0.61(-1.40%)
Jun 30, 2008
43.97
44.66
43.02
43.63
19,480,488
+0.33(+0.76%)
Jun 27, 2008
43.19
44.37
42.81
43.30
28,612,192
+0.24(+0.56%)
Jun 26, 2008
44.12
44.63
42.52
43.06
25,807,920
-0.67(-1.53%)
Jun 25, 2008
43.32
44.32
41.89
43.73
25,358,688
+0.65(+1.50%)
Jun 24, 2008
44.26
44.30
42.70
43.08
27,894,778
-1.05(-2.39%)
Jun 23, 2008
43.63
44.46
43.28
44.14
15,983,056
+0.57(+1.30%)
Jun 20, 2008
44.84
45.42
43.34
43.57
22,093,134
-1.31(-2.93%)
Jun 19, 2008
45.98
46.37
44.84
44.88
22,635,416
-0.60(-1.33%)
Jun 18, 2008
45.61
46.27
44.87
45.49
23,034,572
-0.04(-0.09%)
Jun 17, 2008
46.72
46.91
45.34
45.53
22,015,752
-0.88(-1.90%)
Jun 16, 2008
46.16
47.15
45.83
46.41
22,822,882
+0.51(+1.10%)
Jun 13, 2008
43.93
45.98
43.82
45.90
23,871,112
+2.17(+4.96%)
Jun 12, 2008
44.71
44.71
43.11
43.73
23,862,152
-0.98(-2.18%)
Jun 11, 2008
44.68
45.60
44.04
44.71
24,168,732
+0.25(+0.57%)
Jun 10, 2008
44.79
46.03
43.41
44.46
46,639,804
+0.43(+0.97%)
Jun 09, 2008
43.54
44.40
43.25
44.03
19,163,064
+0.93(+2.15%)
Jun 06, 2008
44.00
44.68
43.09
43.10
21,970,888
-0.48(-1.10%)
Jun 05, 2008
41.91
43.77
41.91
43.58
22,396,752
+2.05(+4.94%)
Jun 04, 2008
42.18
42.84
41.45
41.53
24,847,004
-0.99(-2.32%)
Jun 03, 2008
42.67
43.45
41.95
42.52
19,302,304
-0.51(-1.19%)
Jun 02, 2008
42.70
43.80
42.49
43.03
18,199,726
-0.05(-0.11%)
May 30, 2008
42.73
43.41
42.47
43.08
20,111,354
+0.94(+2.24%)
May 29, 2008
43.93
44.11
42.03
42.14
34,491,704
-2.42(-5.44%)
May 28, 2008
43.28
44.56
42.59
44.56
22,118,428
+0.76(+1.74%)
May 27, 2008
43.20
43.89
42.71
43.80
22,306,804
+0.17(+0.38%)
May 26, 2008
44.31
44.33
42.82
43.63
0
+0.00(+0.00%)
May 23, 2008
44.31
44.33
42.82
43.63
22,007,250
-0.71(-1.60%)
May 22, 2008
45.23
46.10
43.42
44.34
28,778,602
-0.55(-1.24%)
May 21, 2008
46.91
47.37
44.74
44.89
30,106,462
-1.97(-4.20%)
May 20, 2008
45.96
46.91
45.13
46.86
27,484,658
+0.38(+0.83%)
May 19, 2008
46.34
47.28
45.79
46.47
34,577,032
+0.24(+0.52%)
May 16, 2008
44.93
46.35
44.69
46.23
32,591,820
+1.77(+3.98%)
May 15, 2008
43.67
44.66
43.56
44.46
27,836,814
+1.57(+3.66%)
May 14, 2008
43.93
44.45
42.81
42.89
22,307,072
-0.80(-1.83%)
May 13, 2008
42.20
43.78
41.83
43.69
23,573,424
+1.01(+2.35%)
May 12, 2008
42.19
42.91
41.57
42.69
20,292,954
+0.16(+0.39%)
May 09, 2008
43.64
43.70
41.72
42.52
20,845,366
-1.43(-3.26%)
May 08, 2008
43.14
44.45
42.87
43.96
27,276,060
+1.38(+3.24%)
May 07, 2008
43.37
44.24
42.38
42.58
23,793,910
-1.10(-2.52%)
May 06, 2008
42.50
44.16
42.50
43.68
25,111,944
+0.50(+1.15%)
May 05, 2008
42.80
43.46
42.44
43.18
24,859,062
+2.14(+5.23%)
May 02, 2008
40.40
41.36
39.79
41.04
32,984,432
+0.85(+2.10%)
May 01, 2008
41.51
42.00
39.49
40.19
41,769,136
-2.16(-5.09%)
Apr 30, 2008
41.44
42.88
41.13
42.35
25,663,918
+1.13(+2.74%)
Apr 29, 2008
42.26
42.58
41.05
41.22
22,695,190
-1.89(-4.39%)
Apr 28, 2008
43.22
44.39
42.99
43.11
25,628,186
-0.44(-1.01%)
Apr 25, 2008
42.00
43.79
41.06
43.55
25,934,852
+1.63(+3.88%)
Apr 24, 2008
42.93
43.18
41.62
41.92
27,687,690
-1.10(-2.56%)
Apr 23, 2008
45.51
45.89
43.00
43.03
44,568,784
-1.15(-2.60%)
Apr 22, 2008
43.83
45.15
43.42
44.17
39,697,108
+1.31(+3.05%)
Apr 21, 2008
42.44
42.99
41.95
42.87
20,910,744
+0.47(+1.10%)
Apr 18, 2008
41.40
42.44
41.00
42.40
27,366,386
+0.46(+1.09%)
Apr 17, 2008
41.44
42.72
41.05
41.94
25,465,838
-0.21(-0.49%)
Apr 16, 2008
40.39
42.17
40.16
42.15
35,875,224
+2.87(+7.32%)
Apr 15, 2008
39.88
40.28
38.74
39.28
31,049,360
+0.04(+0.10%)
Apr 14, 2008
39.61
39.77
38.76
39.24
21,239,370
-0.31(-0.77%)
Apr 11, 2008
40.03
40.86
39.43
39.54
22,098,728
-1.28(-3.14%)
Apr 10, 2008
41.04
41.18
39.72
40.82
25,137,102
-0.06(-0.15%)
Apr 09, 2008
40.25
41.25
40.05
40.88
29,656,944
+0.77(+1.91%)
Apr 08, 2008
39.27
40.49
39.14
40.12
27,455,480
+0.27(+0.68%)
Apr 07, 2008
40.72
41.53
39.34
39.84
37,941,412
-0.25(-0.62%)
Apr 04, 2008
38.74
40.30
38.74
40.09
37,159,792
+1.49(+3.86%)
Apr 03, 2008
36.82
39.03
36.76
38.60
46,075,516
+1.47(+3.97%)
Apr 02, 2008
36.71
37.35
36.57
37.13
25,869,950
+0.78(+2.15%)
Apr 01, 2008
35.10
36.40
34.62
36.35
30,225,698
+0.52(+1.47%)
Mar 31, 2008
36.01
36.65
35.15
35.82
40,236,144
-0.14(-0.39%)
Mar 28, 2008
36.28
36.69
35.83
35.96
19,149,236
-0.83(-2.25%)
Mar 27, 2008
36.90
37.21
36.05
36.79
51,056,188
+0.51(+1.42%)
Mar 26, 2008
35.62
36.70
34.90
36.28
43,713,992
+1.87(+5.44%)
Mar 25, 2008
33.89
34.79
33.64
34.40
35,243,108
+1.36(+4.11%)
Mar 24, 2008
32.92
34.21
32.81
33.05
25,595,940
+0.63(+1.93%)
Mar 21, 2008
31.65
33.41
30.75
32.42
57,458,624
+0.00(+0.00%)
Mar 20, 2008
31.65
33.41
30.75
32.42
57,457,012
-0.19(-0.59%)
Mar 19, 2008
36.41
36.57
32.61
32.61
59,131,336
-4.13(-11.24%)
Mar 18, 2008
36.25
36.97
35.74
36.74
35,723,528
+1.52(+4.31%)
Mar 17, 2008
35.71
36.85
34.49
35.22
54,154,868
-2.61(-6.89%)
Mar 14, 2008
38.85
39.26
36.94
37.83
31,724,122
-0.66(-1.72%)
Mar 13, 2008
37.76
38.70
37.16
38.49
33,538,914
+0.56(+1.48%)
Mar 12, 2008
37.52
38.67
37.47
37.93
28,870,936
+0.15(+0.40%)
Mar 11, 2008
36.19
37.89
35.60
37.78
37,368,896
+2.79(+7.98%)
Mar 10, 2008
36.57
36.75
34.95
34.98
36,811,048
-2.20(-5.92%)
Mar 07, 2008
37.83
38.34
36.60
37.19
45,691,584
-1.66(-4.27%)
Mar 06, 2008
38.81
39.48
38.17
38.85
41,793,872
+0.10(+0.25%)
Mar 05, 2008
37.35
39.00
37.32
38.75
36,039,724
+1.92(+5.21%)
Mar 04, 2008
37.99
38.59
35.98
36.83
37,402,320
-1.68(-4.37%)
Mar 03, 2008
37.92
39.07
37.53
38.51
25,618,430
+0.96(+2.57%)
Feb 29, 2008
39.32
39.42
37.21
37.55
34,498,936
-2.13(-5.36%)
Feb 28, 2008
38.45
39.97
38.39
39.68
29,341,662
+1.10(+2.85%)
Feb 27, 2008
37.32
39.09
37.04
38.58
35,696,708
+1.23(+3.29%)
Feb 26, 2008
37.23
37.94
36.57
37.35
26,184,786
-0.09(-0.24%)
Feb 25, 2008
37.05
37.52
36.08
37.44
27,193,704
+0.45(+1.21%)
Feb 22, 2008
37.75
37.75
36.10
36.99
25,776,076
-0.19(-0.51%)
Feb 21, 2008
37.33
38.28
37.01
37.18
41,912,388
+0.20(+0.54%)
Feb 20, 2008
35.98
37.06
35.75
36.98
24,242,938
+0.52(+1.42%)
Feb 19, 2008
35.84
37.14
35.80
36.46
35,883,572
+1.77(+5.11%)
Feb 18, 2008
34.33
34.79
34.03
34.69
0
+0.00(+0.00%)
Feb 15, 2008
34.33
34.79
34.03
34.69
29,489,270
+0.33(+0.95%)
Feb 14, 2008
35.13
35.46
33.97
34.36
22,595,826
-0.69(-1.98%)
Feb 13, 2008
34.86
35.31
33.68
35.06
29,352,942
+0.53(+1.54%)
Feb 12, 2008
35.10
35.74
34.23
34.52
36,469,988
-0.28(-0.80%)
Feb 11, 2008
34.30
34.99
33.89
34.80
26,132,786
+0.97(+2.87%)
Feb 08, 2008
32.55
34.17
32.55
33.83
28,779,982
+1.42(+4.38%)
Feb 07, 2008
31.08
33.07
30.76
32.41
34,587,932
+0.78(+2.46%)
Feb 06, 2008
32.35
33.04
31.44
31.63
25,705,662
-0.35(-1.09%)
Feb 05, 2008
32.93
33.10
31.94
31.98
29,814,354
-1.96(-5.78%)
Feb 04, 2008
34.47
34.62
33.37
33.95
20,201,862
-0.34(-1.00%)
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
.