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
)
50.99
+0.54 (+1.07%)
Official Closing Price
Updated: 4:10 PM EDT, May 6, 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 (%)
Aug 31, 2009
23.64
23.77
23.33
23.45
36,978,684
-0.93(-3.82%)
Aug 28, 2009
24.53
24.82
24.07
24.38
34,179,788
+0.45(+1.90%)
Aug 27, 2009
23.50
23.94
22.90
23.92
38,735,380
+0.42(+1.79%)
Aug 26, 2009
23.79
23.93
23.42
23.50
47,831,040
-0.36(-1.53%)
Aug 25, 2009
24.42
24.65
23.66
23.87
42,187,872
-0.50(-2.03%)
Aug 24, 2009
24.80
25.12
24.24
24.36
39,351,396
+0.14(+0.58%)
Aug 21, 2009
23.74
24.33
23.44
24.22
43,016,528
+1.05(+4.55%)
Aug 20, 2009
23.56
23.81
23.12
23.17
40,703,664
+0.05(+0.23%)
Aug 19, 2009
21.97
23.27
21.78
23.12
53,176,160
+0.60(+2.68%)
Aug 18, 2009
22.29
22.60
22.08
22.51
35,392,188
+0.35(+1.58%)
Aug 17, 2009
22.57
22.57
21.80
22.16
43,748,364
-1.53(-6.47%)
Aug 14, 2009
24.42
24.52
23.31
23.70
38,581,092
-0.90(-3.66%)
Aug 13, 2009
24.00
24.61
23.59
24.60
47,559,872
+1.15(+4.91%)
Aug 12, 2009
22.79
23.67
22.73
23.45
36,300,220
+0.41(+1.78%)
Aug 11, 2009
23.14
23.25
22.71
23.04
34,981,844
-0.19(-0.80%)
Aug 10, 2009
23.49
23.52
22.91
23.22
31,758,210
-0.38(-1.62%)
Aug 07, 2009
24.21
24.31
23.36
23.61
41,416,636
-0.22(-0.91%)
Aug 06, 2009
24.29
24.65
23.48
23.82
50,284,388
-0.18(-0.73%)
Aug 05, 2009
23.77
24.20
23.27
24.00
47,579,760
+0.61(+2.61%)
Aug 04, 2009
24.08
24.16
23.32
23.39
46,250,400
-0.89(-3.67%)
Aug 03, 2009
23.32
24.37
23.29
24.28
62,544,596
+1.83(+8.14%)
Jul 31, 2009
21.66
22.71
21.46
22.45
47,717,996
+0.70(+3.24%)
Jul 30, 2009
21.26
21.98
21.23
21.75
49,930,000
+1.08(+5.22%)
Jul 29, 2009
21.14
21.20
20.27
20.67
55,084,584
-1.14(-5.22%)
Jul 28, 2009
21.91
22.07
21.35
21.81
42,466,764
-0.44(-1.97%)
Jul 27, 2009
22.36
22.58
21.95
22.24
36,496,448
-0.03(-0.12%)
Jul 24, 2009
22.07
22.61
21.72
22.27
39,938,608
+0.03(+0.12%)
Jul 23, 2009
21.69
22.52
21.65
22.24
54,466,372
+0.36(+1.65%)
Jul 22, 2009
21.07
22.05
21.00
21.88
54,826,352
+0.23(+1.05%)
Jul 21, 2009
21.82
22.08
20.85
21.66
73,160,928
+0.44(+2.05%)
Jul 20, 2009
21.28
21.54
20.66
21.22
116,875,016
+0.56(+2.70%)
Jul 17, 2009
20.06
20.95
19.85
20.66
117,050,144
+0.63(+3.12%)
Jul 16, 2009
19.04
20.10
18.90
20.04
110,763,792
+1.08(+5.72%)
Jul 15, 2009
18.73
19.09
18.55
18.95
139,358,576
+1.02(+5.67%)
Jul 14, 2009
18.34
18.65
17.78
17.94
95,588,872
+0.10(+0.56%)
Jul 13, 2009
17.33
17.86
16.59
17.84
92,621,896
+0.47(+2.72%)
Jul 10, 2009
17.14
17.56
16.98
17.36
39,523,352
-0.02(-0.11%)
Jul 09, 2009
17.44
17.69
17.07
17.38
56,985,112
+0.59(+3.53%)
Jul 08, 2009
17.04
17.41
16.08
16.79
79,455,248
+0.04(+0.22%)
Jul 07, 2009
17.33
17.42
16.75
16.75
64,658,792
-0.35(-2.05%)
Jul 06, 2009
17.84
17.94
16.80
17.10
72,428,104
-1.41(-7.60%)
Jul 02, 2009
18.37
18.69
18.02
18.51
33,906,976
-0.32(-1.68%)
Jul 01, 2009
19.17
19.72
18.75
18.83
51,368,996
+0.17(+0.92%)
Jun 30, 2009
18.95
19.24
18.37
18.66
45,013,596
-0.08(-0.44%)
Jun 29, 2009
19.09
19.18
18.56
18.74
37,428,316
-0.08(-0.44%)
Jun 26, 2009
18.93
19.12
18.67
18.82
37,101,220
-0.07(-0.39%)
Jun 25, 2009
18.40
19.00
18.31
18.89
47,441,064
+0.73(+4.00%)
Jun 24, 2009
18.23
18.79
17.91
18.17
59,440,700
+0.60(+3.43%)
Jun 23, 2009
17.25
17.80
17.01
17.57
62,447,252
+0.74(+4.43%)
Jun 22, 2009
18.22
18.23
16.79
16.82
67,806,696
-2.14(-11.29%)
Jun 19, 2009
19.18
19.50
18.73
18.96
42,422,928
+0.16(+0.85%)
Jun 18, 2009
18.66
19.14
18.36
18.80
46,093,628
+0.01(+0.04%)
Jun 17, 2009
19.50
19.17
18.15
18.79
75,821,768
-0.71(-3.65%)
Jun 16, 2009
20.90
21.00
19.36
19.50
63,234,216
-1.02(-4.99%)
Jun 15, 2009
21.21
21.27
20.52
20.53
44,837,928
-1.25(-5.76%)
Jun 12, 2009
22.11
22.44
21.63
21.78
46,128,484
-0.71(-3.16%)
Jun 11, 2009
22.40
22.91
22.08
22.49
49,277,000
+0.20(+0.88%)
Jun 10, 2009
22.39
22.62
21.56
22.30
55,472,156
+0.35(+1.58%)
Jun 09, 2009
21.34
22.18
21.06
21.95
45,888,864
+0.92(+4.39%)
Jun 08, 2009
20.70
21.22
20.43
21.03
31,258,068
-0.25(-1.19%)
Jun 05, 2009
21.03
21.76
20.52
21.28
46,889,292
+0.31(+1.47%)
Jun 04, 2009
20.24
21.09
19.87
20.97
40,781,740
+0.99(+4.98%)
Jun 03, 2009
20.84
20.92
19.40
19.98
55,817,396
-1.20(-5.66%)
Jun 02, 2009
21.48
21.96
21.01
21.18
46,591,556
-0.46(-2.13%)
Jun 01, 2009
20.26
22.13
21.07
21.64
52,634,628
+1.37(+6.78%)
May 29, 2009
20.06
20.27
19.59
20.26
44,708,788
+0.83(+4.27%)
May 28, 2009
18.85
19.75
18.60
19.43
46,845,020
+0.91(+4.92%)
May 27, 2009
18.72
19.36
18.47
18.52
40,483,504
-0.09(-0.48%)
May 26, 2009
17.59
18.81
17.34
18.61
32,187,468
+0.61(+3.41%)
May 22, 2009
18.47
18.59
17.95
18.00
31,402,230
-0.12(-0.64%)
May 21, 2009
18.22
18.38
17.83
18.11
39,164,116
-0.50(-2.70%)
May 20, 2009
18.36
19.48
18.50
18.61
35,799,456
+0.18(+0.97%)
May 19, 2009
18.36
18.80
18.14
18.44
32,313,454
+0.32(+1.75%)
May 18, 2009
17.18
18.14
17.13
18.12
39,522,760
+1.30(+7.75%)
May 15, 2009
17.30
17.57
16.59
16.82
41,227,296
-0.35(-2.04%)
May 14, 2009
17.00
17.59
16.58
17.17
44,490,880
+0.04(+0.22%)
May 13, 2009
17.54
17.91
16.96
17.13
46,374,276
-1.15(-6.31%)
May 12, 2009
19.13
19.42
17.73
18.28
47,192,724
-0.70(-3.67%)
May 11, 2009
18.63
19.02
18.27
18.98
33,011,156
-0.31(-1.58%)
May 08, 2009
18.76
19.44
18.59
19.29
44,493,728
+1.18(+6.50%)
May 07, 2009
19.60
19.60
17.93
18.11
49,412,712
-1.20(-6.19%)
May 06, 2009
19.29
19.73
19.07
19.30
59,431,280
+0.68(+3.68%)
May 05, 2009
18.19
18.79
17.64
18.62
53,602,268
+0.51(+2.82%)
May 04, 2009
18.04
18.12
17.89
18.11
58,109,572
+1.55(+9.35%)
May 01, 2009
15.86
16.98
15.81
16.56
45,710,980
+0.68(+4.29%)
Apr 30, 2009
15.64
16.18
15.46
15.88
48,792,872
+0.63(+4.13%)
Apr 29, 2009
14.62
15.48
14.54
15.25
46,414,136
+1.00(+7.03%)
Apr 28, 2009
14.41
14.64
14.21
14.25
42,324,024
-0.52(-3.55%)
Apr 27, 2009
14.69
15.08
14.48
14.77
35,090,924
-0.47(-3.05%)
Apr 24, 2009
14.93
15.41
14.73
15.24
41,741,244
+0.66(+4.52%)
Apr 23, 2009
14.90
15.00
14.34
14.58
43,816,696
-0.48(-3.19%)
Apr 22, 2009
14.67
15.91
14.54
15.06
61,635,112
-0.03(-0.20%)
Apr 21, 2009
14.17
15.17
14.15
15.09
43,387,324
+0.53(+3.63%)
Apr 20, 2009
15.28
15.45
14.52
14.56
48,819,936
-1.60(-9.89%)
Apr 17, 2009
16.22
16.30
15.81
16.16
39,151,664
-0.13(-0.78%)
Apr 16, 2009
16.72
16.75
15.88
16.28
46,964,360
-0.39(-2.37%)
Apr 15, 2009
16.51
16.72
16.25
16.68
44,363,916
+0.20(+1.22%)
Apr 14, 2009
16.84
17.21
16.44
16.48
46,831,828
-0.50(-2.92%)
Apr 13, 2009
16.76
17.13
16.14
16.97
48,182,704
+0.55(+3.38%)
Apr 09, 2009
15.95
16.47
15.70
16.42
53,070,092
+1.30(+8.57%)
Apr 08, 2009
15.50
15.67
14.77
15.12
43,054,788
-0.28(-1.79%)
Apr 07, 2009
15.25
15.90
15.23
15.40
47,997,036
-0.15(-0.93%)
Apr 06, 2009
15.40
15.58
15.03
15.54
42,730,268
-0.34(-2.16%)
Apr 03, 2009
15.41
16.29
15.36
15.89
53,932,212
+0.41(+2.65%)
Apr 02, 2009
15.44
15.96
15.39
15.48
58,215,656
+0.69(+4.68%)
Apr 01, 2009
13.76
14.89
13.63
14.78
52,808,084
+0.60(+4.20%)
Mar 31, 2009
14.55
14.59
13.60
14.19
74,381,976
-0.16(-1.09%)
Mar 30, 2009
14.94
14.99
14.09
14.34
59,077,992
-1.68(-10.50%)
Mar 26, 2009
15.66
16.18
15.61
16.03
62,620,472
+0.89(+5.88%)
Mar 25, 2009
15.36
15.90
14.61
15.14
57,403,448
-0.08(-0.51%)
Mar 24, 2009
15.12
15.57
14.82
15.22
47,241,360
-0.37(-2.39%)
Mar 23, 2009
15.42
15.67
15.35
15.59
53,406,448
+1.07(+7.36%)
Mar 20, 2009
15.25
15.45
14.37
14.52
56,275,720
-0.66(-4.34%)
Mar 19, 2009
15.02
15.87
14.84
15.18
96,663,064
+1.03(+7.29%)
Mar 18, 2009
13.58
14.15
12.79
14.15
91,273,672
+0.40(+2.90%)
Mar 17, 2009
13.48
13.78
13.12
13.75
57,941,008
-0.12(-0.89%)
Mar 16, 2009
14.01
14.31
13.69
13.87
60,128,900
+0.08(+0.59%)
Mar 13, 2009
14.15
14.15
13.46
13.79
0
+0.10(+0.76%)
Mar 12, 2009
13.10
13.76
13.05
13.69
69,642,544
+0.45(+3.37%)
Mar 11, 2009
12.83
13.43
12.65
13.24
77,557,416
+0.52(+4.07%)
Mar 10, 2009
12.57
12.94
12.36
12.72
80,810,464
+0.69(+5.72%)
Mar 09, 2009
12.22
12.81
11.95
12.03
72,952,912
-0.58(-4.60%)
Mar 06, 2009
12.24
12.80
12.10
12.61
0
+0.83(+7.05%)
Mar 05, 2009
11.46
12.03
11.36
11.78
76,265,208
-0.21(-1.74%)
Mar 04, 2009
11.54
12.26
11.34
11.99
121,808,168
+2.16(+21.94%)
Mar 02, 2009
10.99
11.11
9.799
9.834
82,686,960
-1.49(-13.17%)
Feb 27, 2009
10.71
11.69
10.57
11.33
0
+0.15(+1.30%)
Feb 26, 2009
11.18
11.88
11.10
11.18
68,935,024
+0.25(+2.32%)
Feb 25, 2009
10.70
11.16
10.35
10.93
76,204,680
+0.51(+4.86%)
Feb 24, 2009
9.963
10.48
9.710
10.42
57,346,216
+0.61(+6.26%)
Feb 23, 2009
10.96
10.98
9.728
9.806
62,060,616
-0.91(-8.48%)
Feb 20, 2009
10.25
10.87
10.08
10.71
0
+0.19(+1.80%)
Feb 19, 2009
10.93
11.05
10.41
10.52
64,528,332
-0.06(-0.60%)
Feb 18, 2009
10.29
10.67
9.888
10.59
96,065,424
+0.49(+4.87%)
Feb 17, 2009
10.72
10.77
10.07
10.10
66,900,200
-1.26(-11.11%)
Feb 13, 2009
11.03
11.50
10.99
11.36
65,859,228
+0.41(+3.78%)
Feb 12, 2009
10.24
11.05
10.09
10.95
68,633,912
+0.55(+5.30%)
Feb 11, 2009
10.35
10.70
10.07
10.39
69,420,400
+0.23(+2.31%)
Feb 10, 2009
10.94
11.18
9.978
10.16
62,977,992
-0.76(-6.92%)
Feb 09, 2009
11.24
11.63
10.74
10.92
78,065,216
-0.18(-1.64%)
Feb 06, 2009
10.91
11.35
10.88
11.10
83,876,744
+0.54(+5.15%)
Feb 05, 2009
10.05
10.75
9.918
10.55
83,741,696
+0.40(+3.92%)
Feb 04, 2009
10.14
10.47
9.840
10.16
97,816,216
+0.79(+8.38%)
Feb 03, 2009
9.393
9.631
9.188
9.371
52,645,504
+0.22(+2.36%)
Feb 02, 2009
9.017
9.534
9.017
9.155
51,549,120
-0.20(-2.19%)
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%)
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
.