Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
McMoRan Exploration Co. (NY: MMR)
16.75 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Jun 3, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.930 9.210 8.420 8.530 5,687,820 -0.37(-4.16%)
Nov 29, 2012 8.260 8.990 8.220 8.900 7,197,250 +0.71(+8.67%)
Nov 28, 2012 8.200 8.340 8.020 8.190 5,410,034 +0.01(+0.12%)
Nov 27, 2012 8.290 9.020 7.250 8.180 34,028,619 -1.47(-15.23%)
Nov 26, 2012 12.40 12.40 9.560 9.650 19,539,736 -2.80(-22.49%)
Nov 24, 2012 12.64 12.74 12.41 12.45 645,792 +0.00(+0.00%)
Nov 23, 2012 12.64 12.74 12.41 12.45 645,792 -0.10(-0.80%)
Nov 21, 2012 12.49 12.64 12.32 12.55 1,583,743 +0.05(+0.40%)
Nov 20, 2012 12.54 12.59 12.28 12.50 1,205,938 +0.04(+0.32%)
Nov 19, 2012 12.02 12.62 12.01 12.46 2,731,873 +0.46(+3.83%)
Nov 16, 2012 12.33 12.45 11.95 12.00 3,002,324 -0.36(-2.91%)
Nov 15, 2012 12.65 12.80 12.28 12.36 1,502,928 -0.28(-2.22%)
Nov 14, 2012 12.79 13.00 12.57 12.64 1,228,326 -0.06(-0.47%)
Nov 13, 2012 12.48 13.00 12.38 12.70 1,580,767 +0.11(+0.87%)
Nov 12, 2012 13.01 13.05 12.52 12.59 1,715,824 -0.41(-3.15%)
Nov 09, 2012 12.42 13.13 12.41 13.00 2,798,840 +0.49(+3.92%)
Nov 08, 2012 12.52 12.85 12.36 12.51 2,894,022 +0.00(+0.00%)
Nov 07, 2012 12.52 12.65 12.15 12.51 3,068,448 -0.22(-1.73%)
Nov 06, 2012 12.65 12.79 12.50 12.73 1,382,940 +0.23(+1.84%)
Nov 05, 2012 12.17 12.54 12.07 12.50 1,433,255 +0.37(+3.05%)
Nov 02, 2012 12.49 12.54 11.97 12.13 1,368,835 -0.25(-2.02%)
Nov 01, 2012 11.94 12.45 11.80 12.38 2,248,775 +0.45(+3.77%)
Oct 31, 2012 11.48 11.95 11.41 11.93 1,445,366 +0.45(+3.92%)
Oct 26, 2012 11.48 11.48 11.48 0 +0.17(+1.50%)
Oct 25, 2012 11.33 11.33 11.04 11.31 978,976 +0.16(+1.43%)
Oct 24, 2012 11.36 11.39 11.08 11.15 1,022,336 -0.19(-1.68%)
Oct 23, 2012 11.40 11.46 11.04 11.34 1,947,349 -0.42(-3.57%)
Oct 19, 2012 12.51 13.19 11.70 11.76 6,284,775 -1.00(-7.84%)
Oct 18, 2012 12.64 12.91 12.29 12.76 4,413,183 +0.27(+2.16%)
Oct 17, 2012 11.98 12.49 11.90 12.49 2,099,550 +0.61(+5.13%)
Oct 16, 2012 12.06 12.12 11.80 11.88 1,908,726 -0.14(-1.16%)
Oct 15, 2012 11.85 12.05 11.58 12.02 2,012,697 +0.16(+1.35%)
Oct 12, 2012 11.31 12.23 11.30 11.86 4,186,949 +0.53(+4.68%)
Oct 11, 2012 11.00 11.49 10.98 11.33 1,827,003 +0.44(+4.04%)
Oct 10, 2012 10.93 11.16 10.84 10.89 1,580,334 -0.04(-0.37%)
Oct 09, 2012 10.79 11.13 10.79 10.93 1,927,985 +0.21(+1.96%)
Oct 08, 2012 10.85 10.89 10.58 10.72 1,635,029 -0.23(-2.10%)
Oct 06, 2012 11.13 11.23 10.91 10.95 1,211,730 +0.00(+0.00%)
Oct 05, 2012 11.13 11.23 10.91 10.95 1,211,730 -0.09(-0.82%)
Oct 04, 2012 11.08 11.14 10.89 11.04 1,298,308 +0.05(+0.45%)
Oct 03, 2012 11.37 11.81 10.83 10.99 2,543,601 -0.35(-3.09%)
Oct 02, 2012 11.49 11.54 11.21 11.34 1,545,830 -0.05(-0.44%)
Oct 01, 2012 11.90 11.97 11.30 11.39 2,362,783 -0.36(-3.06%)
Sep 28, 2012 11.76 11.84 11.59 11.75 1,791,333 -0.12(-1.01%)
Sep 27, 2012 11.80 11.90 11.44 11.87 1,876,618 +0.24(+2.06%)
Sep 26, 2012 12.10 12.10 11.54 11.63 1,643,764 -0.47(-3.88%)
Sep 25, 2012 12.15 12.28 12.01 12.10 2,593,180 -0.02(-0.17%)
Sep 24, 2012 12.06 12.17 11.81 12.12 1,951,557 +0.06(+0.50%)
Sep 21, 2012 12.58 12.60 12.02 12.06 2,637,360 -0.29(-2.35%)
Sep 20, 2012 12.00 12.48 11.78 12.35 2,707,799 +0.24(+1.98%)
Sep 19, 2012 12.60 12.68 12.09 12.11 2,412,623 -0.47(-3.74%)
Sep 18, 2012 12.84 12.91 12.50 12.58 2,631,354 -0.27(-2.10%)
Sep 17, 2012 13.32 13.53 12.77 12.85 2,017,858 -0.50(-3.75%)
Sep 14, 2012 13.37 13.70 13.24 13.35 2,959,232 +0.10(+0.75%)
Sep 13, 2012 12.80 13.29 12.68 13.25 2,563,910 +0.32(+2.47%)
Sep 12, 2012 13.07 13.24 12.88 12.93 1,595,274 -0.07(-0.54%)
Sep 11, 2012 12.65 13.08 12.61 13.00 2,279,803 +0.36(+2.85%)
Sep 10, 2012 12.97 13.08 12.52 12.64 3,222,631 -0.69(-5.18%)
Sep 07, 2012 12.95 13.35 12.93 13.33 2,437,920 +0.36(+2.78%)
Sep 06, 2012 12.75 13.28 12.55 12.97 2,360,518 +0.32(+2.53%)
Sep 05, 2012 12.72 12.78 12.30 12.65 2,006,609 -0.06(-0.47%)
Sep 04, 2012 12.59 12.75 12.19 12.71 2,802,092 +0.08(+0.63%)
Aug 31, 2012 12.63 12.89 12.47 12.63 1,609,464 +0.10(+0.80%)
Aug 30, 2012 13.00 13.02 12.52 12.53 1,921,194 -0.57(-4.35%)
Aug 29, 2012 12.75 13.17 12.67 13.10 1,531,052 +0.18(+1.39%)
Aug 27, 2012 13.01 13.18 12.79 12.92 999,077 -0.06(-0.46%)
Aug 24, 2012 12.86 13.24 12.71 12.98 1,611,210 +0.02(+0.15%)
Aug 23, 2012 13.38 13.39 12.90 12.96 1,826,763 -0.45(-3.36%)
Aug 22, 2012 13.14 13.48 12.96 13.41 1,721,978 +0.24(+1.82%)
Aug 21, 2012 13.36 13.63 13.07 13.17 2,272,702 -0.16(-1.20%)
Aug 20, 2012 13.50 13.50 13.19 13.33 2,087,693 -0.20(-1.48%)
Aug 17, 2012 13.61 13.83 13.41 13.53 2,798,740 -0.08(-0.59%)
Aug 16, 2012 13.75 13.90 13.53 13.61 1,739,324 -0.12(-0.87%)
Aug 15, 2012 13.37 13.77 13.34 13.73 1,768,079 +0.22(+1.63%)
Aug 14, 2012 13.25 13.65 13.05 13.51 2,082,782 +0.35(+2.66%)
Aug 13, 2012 13.91 14.05 13.01 13.16 3,050,781 -0.84(-6.00%)
Aug 11, 2012 14.10 14.11 13.78 14.00 1,992,048 +0.00(+0.00%)
Aug 10, 2012 14.10 14.11 13.78 14.00 1,992,048 -0.23(-1.62%)
Aug 09, 2012 14.14 14.49 14.07 14.23 1,853,551 +0.01(+0.07%)
Aug 08, 2012 14.05 14.44 13.95 14.22 2,111,033 +0.15(+1.07%)
Aug 07, 2012 13.99 14.49 13.86 14.07 1,786,506 +0.21(+1.52%)
Aug 06, 2012 13.51 13.95 13.43 13.86 1,816,763 +0.32(+2.36%)
Aug 03, 2012 13.12 13.85 12.90 13.54 2,558,335 +0.71(+5.53%)
Aug 02, 2012 12.96 13.31 12.75 12.83 1,762,032 -0.24(-1.84%)
Aug 01, 2012 13.20 13.29 12.87 13.07 1,835,514 +0.01(+0.08%)
Jul 31, 2012 12.96 13.41 12.70 13.06 3,589,859 -0.75(-5.43%)
Jul 30, 2012 13.89 13.98 13.66 13.81 2,697,567 -0.07(-0.50%)
Jul 27, 2012 13.42 14.38 13.41 13.88 3,997,783 +0.51(+3.81%)
Jul 26, 2012 13.36 13.41 13.07 13.37 1,597,684 +0.29(+2.22%)
Jul 25, 2012 12.94 13.16 12.61 13.08 1,813,657 +0.20(+1.55%)
Jul 24, 2012 13.17 13.33 12.57 12.88 2,583,410 -0.30(-2.28%)
Jul 23, 2012 12.82 13.57 12.72 13.18 3,632,951 -0.07(-0.53%)
Jul 20, 2012 12.73 14.00 12.55 13.25 2,899,253 +0.34(+2.63%)
Jul 19, 2012 13.34 13.49 12.75 12.91 3,176,498 -0.41(-3.08%)
Jul 18, 2012 12.98 13.45 12.74 13.32 3,947,601 +0.18(+1.37%)
Jul 17, 2012 11.46 13.27 10.94 13.14 7,209,265 +1.45(+12.40%)
Jul 16, 2012 11.81 12.03 11.55 11.69 3,728,635 -0.18(-1.52%)
Jul 14, 2012 11.88 12.08 11.56 11.87 2,338,770 +0.00(+0.00%)
Jul 13, 2012 11.88 12.08 11.56 11.87 2,338,570 +0.01(+0.08%)
Jul 12, 2012 12.25 12.30 11.51 11.86 3,677,742 -0.57(-4.59%)
Jul 11, 2012 12.25 12.67 12.05 12.43 1,819,081 +0.36(+2.98%)
Jul 10, 2012 13.38 13.41 11.86 12.07 4,510,272 -1.19(-8.97%)
Jul 09, 2012 13.62 13.83 13.22 13.26 2,030,347 -0.38(-2.79%)
Jul 06, 2012 13.25 14.18 13.03 13.64 2,877,577 +0.23(+1.72%)
Jul 05, 2012 13.85 13.95 13.21 13.41 3,482,373 -0.45(-3.25%)
Jul 03, 2012 13.77 14.21 13.64 13.86 2,229,482 +0.12(+0.87%)
Jul 02, 2012 12.69 13.78 12.39 13.74 3,314,491 +1.10(+8.70%)
Jun 30, 2012 13.18 13.19 12.30 12.64 3,469,882 -0.03(-0.24%)
Jun 29, 2012 13.18 13.19 12.30 12.67 3,605,330 -0.03(-0.24%)
Jun 28, 2012 12.14 12.94 12.08 12.70 2,329,530 +0.40(+3.25%)
Jun 27, 2012 11.56 12.50 11.55 12.30 3,169,701 +0.77(+6.68%)
Jun 26, 2012 11.24 11.75 11.10 11.53 2,718,705 +0.31(+2.76%)
Jun 25, 2012 10.90 11.50 10.70 11.22 2,527,486 +0.07(+0.63%)
Jun 22, 2012 10.15 11.15 10.02 11.15 6,324,766 +1.18(+11.84%)
Jun 21, 2012 10.37 10.37 9.850 9.970 1,772,594 -0.43(-4.13%)
Jun 20, 2012 10.39 10.54 10.02 10.40 2,115,124 +0.01(+0.10%)
Jun 19, 2012 10.02 10.59 9.870 10.39 3,129,658 +0.47(+4.74%)
Jun 18, 2012 9.990 10.28 9.810 9.920 2,988,626 -0.12(-1.20%)
Jun 15, 2012 9.350 10.13 9.230 10.04 3,501,508 +0.71(+7.61%)
Jun 14, 2012 9.120 9.480 8.930 9.330 1,984,379 +0.20(+2.19%)
Jun 13, 2012 9.120 9.570 9.020 9.130 2,367,373 -0.04(-0.44%)
Jun 12, 2012 8.800 9.180 8.600 9.170 2,477,042 +0.46(+5.28%)
Jun 11, 2012 9.310 9.520 8.710 8.710 2,033,887 -0.45(-4.91%)
Jun 08, 2012 9.120 9.200 8.810 9.160 1,749,175 -0.02(-0.22%)
Jun 07, 2012 9.340 9.590 9.150 9.180 1,806,446 +0.04(+0.44%)
Jun 06, 2012 8.920 9.220 8.900 9.140 2,458,124 +0.39(+4.46%)
Jun 05, 2012 8.540 8.940 8.475 8.750 2,097,490 +0.17(+1.98%)
Jun 04, 2012 8.820 8.900 8.290 8.580 2,784,187 -0.24(-2.72%)
Jun 02, 2012 9.430 9.500 8.790 8.820 3,781,358 +0.00(+0.00%)
Jun 01, 2012 9.430 9.500 8.790 8.820 3,777,058 -0.91(-9.35%)
May 31, 2012 9.640 9.800 9.240 9.730 2,819,235 +0.06(+0.62%)
May 30, 2012 9.840 9.880 9.480 9.670 2,563,545 -0.32(-3.20%)
May 29, 2012 9.370 10.06 9.370 9.990 3,599,931 +0.75(+8.12%)
May 25, 2012 9.290 9.440 9.145 9.240 1,341,839 -0.06(-0.65%)
May 24, 2012 9.480 9.480 9.080 9.300 2,153,480 -0.13(-1.38%)
May 23, 2012 9.040 9.470 8.780 9.430 2,579,867 +0.29(+3.17%)
May 22, 2012 9.230 9.450 9.020 9.140 2,167,784 -0.09(-0.98%)
May 21, 2012 8.330 9.240 8.253 9.230 3,553,871 +0.96(+11.61%)
May 18, 2012 8.230 8.530 8.210 8.270 3,174,076 +0.06(+0.73%)
May 17, 2012 8.450 8.610 8.190 8.210 2,267,912 -0.22(-2.61%)
May 16, 2012 8.450 8.800 8.330 8.430 2,226,793 -0.02(-0.24%)
May 15, 2012 8.880 9.010 8.310 8.450 3,738,851 -0.46(-5.16%)
May 14, 2012 8.910 8.990 8.810 8.910 2,239,784 -0.16(-1.76%)
May 11, 2012 9.050 9.360 9.000 9.070 2,001,491 -0.10(-1.09%)
May 10, 2012 9.140 9.430 9.030 9.170 2,509,134 +0.14(+1.55%)
May 09, 2012 8.960 9.180 8.860 9.030 2,761,355 -0.10(-1.10%)
May 08, 2012 8.880 9.150 8.790 9.130 2,807,396 +0.17(+1.90%)
May 07, 2012 8.880 9.290 8.760 8.960 3,274,080 +0.05(+0.56%)
May 04, 2012 8.530 9.150 8.500 8.910 4,971,236 +0.23(+2.65%)
May 03, 2012 8.910 9.010 8.490 8.680 2,787,233 -0.17(-1.92%)
May 02, 2012 9.000 9.090 8.770 8.850 2,632,152 -0.20(-2.21%)
May 01, 2012 8.810 9.310 8.690 9.050 4,023,179 +0.25(+2.84%)
Apr 30, 2012 8.630 8.830 8.390 8.800 2,424,115 +0.18(+2.09%)
Apr 27, 2012 8.630 8.750 8.410 8.620 1,606,985 +0.07(+0.82%)
Apr 26, 2012 8.410 8.590 8.300 8.550 1,675,213 +0.18(+2.15%)
Apr 25, 2012 8.250 8.440 8.110 8.370 2,067,466 +0.26(+3.21%)
Apr 24, 2012 7.980 8.300 7.900 8.110 2,093,820 +0.12(+1.50%)
Apr 23, 2012 8.040 8.080 7.760 7.990 3,304,805 -0.21(-2.56%)
Apr 20, 2012 8.700 8.710 8.170 8.200 3,326,552 -0.30(-3.53%)
Apr 19, 2012 8.750 8.850 8.430 8.500 3,127,375 -0.22(-2.52%)
Apr 18, 2012 8.910 9.010 8.630 8.720 3,463,848 -0.33(-3.65%)
Apr 17, 2012 8.910 9.250 8.710 9.050 3,896,306 +0.33(+3.78%)
Apr 16, 2012 8.990 9.110 8.600 8.720 2,998,537 -0.29(-3.22%)
Apr 13, 2012 9.090 9.230 8.830 9.010 4,006,710 -0.15(-1.64%)
Apr 12, 2012 8.860 9.230 8.860 9.160 2,881,419 +0.36(+4.09%)
Apr 11, 2012 9.150 9.210 8.700 8.800 4,066,901 -0.03(-0.34%)
Apr 10, 2012 9.500 9.510 8.800 8.830 6,633,444 -0.58(-6.16%)
Apr 09, 2012 9.460 9.720 8.890 9.410 6,887,225 -0.31(-3.19%)
Apr 05, 2012 10.00 10.15 9.670 9.720 2,722,634 -0.28(-2.80%)
Apr 04, 2012 10.25 10.33 9.880 10.00 3,720,605 -0.36(-3.47%)
Apr 03, 2012 10.71 10.73 10.25 10.36 3,844,904 -0.34(-3.18%)
Apr 02, 2012 10.70 10.93 10.55 10.70 2,877,081 +0.00(+0.00%)
Mar 30, 2012 11.00 11.14 10.68 10.70 2,030,838 -0.18(-1.65%)
Mar 29, 2012 10.97 11.00 10.70 10.88 2,943,741 -0.15(-1.36%)
Mar 28, 2012 11.27 11.40 10.57 11.03 4,405,975 -0.20(-1.78%)
Mar 27, 2012 10.41 11.60 10.03 11.23 20,779,199 -0.91(-7.50%)
Mar 26, 2012 12.83 12.94 12.05 12.14 3,229,864 -0.50(-3.96%)
Mar 23, 2012 12.68 12.85 12.38 12.64 2,565,411 -0.07(-0.55%)
Mar 22, 2012 13.16 13.19 12.52 12.71 2,366,027 -0.69(-5.15%)
Mar 21, 2012 13.25 13.44 12.90 13.40 2,228,669 +0.23(+1.75%)
Mar 20, 2012 13.39 13.40 13.10 13.17 1,441,131 -0.37(-2.73%)
Mar 19, 2012 13.42 13.70 13.22 13.54 1,937,868 +0.14(+1.04%)
Mar 16, 2012 13.21 13.43 12.92 13.40 4,426,319 +0.31(+2.37%)
Mar 15, 2012 13.02 13.42 12.92 13.09 2,074,582 +0.06(+0.46%)
Mar 14, 2012 13.40 13.47 12.94 13.03 2,036,355 -0.37(-2.76%)
Mar 13, 2012 13.44 13.45 13.09 13.40 1,600,436 +0.10(+0.75%)
Mar 12, 2012 13.79 13.79 13.27 13.30 1,847,413 -0.49(-3.55%)
Mar 09, 2012 13.33 14.09 13.20 13.79 3,220,336 +0.51(+3.84%)
Mar 08, 2012 13.26 13.40 13.00 13.28 1,967,881 +0.14(+1.07%)
Mar 07, 2012 13.21 13.31 12.93 13.14 3,441,495 -0.03(-0.23%)
Mar 06, 2012 13.35 13.39 12.82 13.17 2,838,986 -0.36(-2.66%)
Mar 05, 2012 13.98 13.99 13.51 13.53 1,809,371 -0.55(-3.91%)
Mar 02, 2012 14.39 14.48 14.02 14.08 1,855,524 -0.40(-2.76%)
Mar 01, 2012 14.09 14.50 13.87 14.48 2,210,452 +0.48(+3.43%)
Feb 29, 2012 14.31 14.52 13.91 14.00 1,674,314 -0.32(-2.23%)
Feb 28, 2012 14.60 14.64 14.11 14.32 1,535,570 -0.29(-1.98%)
Feb 27, 2012 14.47 14.80 14.29 14.61 1,554,854 +0.11(+0.76%)
Feb 24, 2012 14.11 14.72 14.00 14.50 2,274,034 +0.44(+3.13%)
Feb 23, 2012 13.78 14.09 13.49 14.06 1,874,530 +0.28(+2.03%)
Feb 22, 2012 13.90 14.15 13.77 13.78 2,102,696 -0.13(-0.93%)
Feb 21, 2012 13.95 14.23 13.79 13.91 2,357,250 +0.07(+0.51%)
Feb 17, 2012 13.92 13.96 13.44 13.84 1,565,408 +0.01(+0.07%)
Feb 16, 2012 14.00 14.01 13.62 13.83 1,812,031 -0.17(-1.21%)
Feb 15, 2012 13.88 14.07 13.69 14.00 1,819,953 +0.15(+1.08%)
Feb 14, 2012 14.10 14.24 13.67 13.85 1,867,187 -0.30(-2.12%)
Feb 13, 2012 13.75 14.18 13.56 14.15 3,133,340 +0.58(+4.27%)
Feb 10, 2012 13.08 13.58 12.92 13.57 2,432,173 +0.22(+1.65%)
Feb 09, 2012 13.41 13.58 13.10 13.35 1,324,183 -0.08(-0.60%)
Feb 08, 2012 13.58 13.67 13.27 13.43 2,029,765 -0.15(-1.10%)
Feb 07, 2012 13.06 13.58 12.89 13.58 3,383,287 +0.58(+4.46%)
Feb 06, 2012 12.64 13.04 12.58 13.00 1,786,820 +0.22(+1.72%)
Feb 03, 2012 12.44 12.79 12.30 12.78 2,042,055 +0.57(+4.67%)
Feb 02, 2012 12.04 12.40 12.02 12.21 2,327,942 +0.25(+2.09%)
Feb 01, 2012 11.84 12.25 11.82 11.96 2,770,025 +0.23(+1.96%)
Jan 31, 2012 12.22 12.34 11.55 11.73 2,447,267 -0.37(-3.06%)
Jan 30, 2012 12.22 12.32 12.02 12.10 2,244,848 -0.32(-2.58%)
Jan 27, 2012 12.04 12.42 12.01 12.42 2,561,270 +0.36(+2.99%)
Jan 26, 2012 12.74 12.85 12.02 12.06 2,586,120 -0.62(-4.89%)
Jan 25, 2012 12.36 12.82 12.03 12.68 3,613,708 +0.36(+2.92%)
Jan 24, 2012 12.44 12.46 12.05 12.32 2,857,491 -0.29(-2.30%)
Jan 23, 2012 13.05 13.31 12.48 12.61 4,981,763 -0.76(-5.68%)
Jan 20, 2012 13.45 13.54 13.18 13.37 2,130,313 -0.18(-1.33%)
Jan 19, 2012 14.00 14.09 13.44 13.55 2,716,171 -0.37(-2.66%)
Jan 18, 2012 13.35 13.98 13.14 13.92 2,697,787 +0.57(+4.27%)
Jan 17, 2012 13.76 13.90 12.50 13.35 4,220,107 +0.61(+4.79%)
Jan 13, 2012 13.30 13.36 12.65 12.74 3,297,524 -0.74(-5.49%)
Jan 12, 2012 13.69 13.70 13.33 13.48 1,803,363 -0.18(-1.32%)
Jan 11, 2012 13.80 14.00 13.65 13.66 1,465,087 -0.30(-2.15%)
Jan 10, 2012 13.92 14.08 13.63 13.96 2,176,764 +0.30(+2.20%)
Jan 09, 2012 13.72 13.84 13.51 13.66 1,188,100 +0.03(+0.22%)
Jan 06, 2012 13.86 13.98 13.57 13.63 3,302,717 -0.26(-1.87%)
Jan 05, 2012 14.18 14.31 13.61 13.89 3,987,822 -0.49(-3.41%)
Jan 04, 2012 14.85 14.85 14.04 14.38 2,701,917 -0.17(-1.17%)
Dec 30, 2011 14.32 14.89 14.32 14.55 1,772,773 +0.23(+1.61%)
Dec 29, 2011 14.00 14.34 13.89 14.32 1,678,245 +0.43(+3.10%)
Dec 28, 2011 14.28 14.36 13.59 13.89 1,424,804 -0.39(-2.73%)
Dec 27, 2011 14.39 14.43 14.15 14.28 1,120,490 -0.17(-1.18%)
Dec 23, 2011 14.46 14.56 14.17 14.45 889,755 +0.18(+1.26%)
Dec 21, 2011 14.01 14.33 13.49 14.27 1,983,745 +0.19(+1.35%)
Dec 20, 2011 13.74 14.15 13.72 14.08 1,998,562 +0.86(+6.51%)
Dec 19, 2011 13.84 13.98 13.14 13.22 2,035,985 -0.60(-4.34%)
Dec 16, 2011 13.71 13.98 13.46 13.82 3,795,789 +0.31(+2.29%)
Dec 15, 2011 13.99 14.08 13.47 13.51 2,212,153 -0.18(-1.31%)
Dec 14, 2011 14.30 14.30 13.52 13.69 2,958,203 -0.71(-4.93%)
Dec 13, 2011 15.40 15.58 14.29 14.40 2,404,664 -0.78(-5.14%)
Dec 12, 2011 15.37 15.37 14.85 15.18 1,910,122 -0.41(-2.63%)
Dec 09, 2011 14.76 15.78 14.64 15.59 3,775,811 +0.95(+6.49%)
Dec 08, 2011 15.67 15.90 14.56 14.64 3,348,756 -1.16(-7.34%)
Dec 07, 2011 16.30 16.34 15.55 15.80 2,492,912 -0.67(-4.07%)
Dec 06, 2011 16.00 16.56 15.90 16.47 2,549,077 +0.46(+2.87%)
Dec 05, 2011 16.30 16.48 15.85 16.01 2,362,110 +0.14(+0.88%)
Dec 02, 2011 16.26 16.57 15.80 15.87 2,646,782 -0.01(-0.06%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here