FCX: Historical Prices for FREEPORT MCMORAN B

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	86.55	87.23	84.61	85.33	11,688,800	85.33
20-Nov-09	84.08	84.87	83.10	84.57	11,417,800	84.57
19-Nov-09	83.91	85.25	82.50	84.72	14,447,400	84.72
18-Nov-09	85.95	86.11	83.59	84.69	12,108,700	84.69
17-Nov-09	83.96	85.36	82.91	85.36	12,053,700	85.36
16-Nov-09	83.57	85.00	83.34	84.48	14,178,200	84.48
13-Nov-09	81.75	82.54	80.70	81.57	11,304,000	81.57
12-Nov-09	82.59	83.36	80.61	81.16	15,978,500	81.16
11-Nov-09	84.35	84.70	82.34	82.94	14,295,800	82.94
10-Nov-09	82.49	83.45	81.25	82.57	15,441,900	82.57
9-Nov-09	81.57	83.70	81.57	83.20	14,365,100	83.20
6-Nov-09	78.58	80.30	78.54	79.56	13,426,200	79.56
5-Nov-09	78.25	79.88	77.80	79.50	15,304,600	79.50
4-Nov-09	78.10	79.60	77.40	77.70	18,899,800	77.70
3-Nov-09	72.87	77.50	72.36	76.78	17,488,900	76.78
2-Nov-09	74.47	76.36	72.38	74.61	19,054,200	74.61
30-Oct-09	78.15	78.16	72.81	73.36	20,699,100	73.36
29-Oct-09	75.00	78.36	75.00	78.17	16,633,800	78.17
28-Oct-09	76.85	77.73	73.00	73.45	17,729,700	73.45
27-Oct-09	79.36	79.65	76.95	77.45	17,303,900	77.45
26-Oct-09	81.81	83.35	79.25	79.48	16,532,600	79.48
23-Oct-09	83.75	84.28	80.90	81.35	16,974,100	81.35
22-Oct-09	80.72	83.33	79.88	82.98	17,783,900	82.98
21-Oct-09	79.18	82.59	78.05	79.72	23,091,600	79.72
20-Oct-09	79.77	79.90	77.33	78.63	13,631,800	78.63
19-Oct-09	76.50	79.53	76.08	79.00	12,474,300	79.00
16-Oct-09	75.62	76.14	74.37	75.73	9,607,600	75.73
15-Oct-09	75.60	76.43	74.95	75.93	10,099,600	75.93
14-Oct-09	76.01	76.55	75.26	76.23	11,819,500	76.23
13-Oct-09	73.50	75.28	73.18	74.85	11,432,200	74.85
12-Oct-09	75.60	76.46	73.87	74.48	9,964,900	74.48
9-Oct-09	74.71	75.09	73.16	74.34	10,648,400	74.34
8-Oct-09	73.95	75.67	73.15	74.98	19,700,600	74.98
7-Oct-09	69.75	72.85	69.50	72.78	16,070,600	72.78
6-Oct-09	69.02	70.37	68.55	69.61	13,259,200	69.61
5-Oct-09	66.11	67.89	65.57	67.31	11,440,500	67.31
2-Oct-09	63.35	66.65	63.00	65.86	17,142,500	65.86
1-Oct-09	68.43	68.57	65.11	65.40	16,659,000	65.40
30-Sep-09	69.81	69.97	67.72	68.61	13,891,600	68.61
29-Sep-09	68.99	70.45	68.19	68.32	13,012,100	68.32
28-Sep-09	67.38	69.20	66.45	68.96	11,989,500	68.96
25-Sep-09	67.61	69.33	66.55	66.69	15,614,400	66.69
24-Sep-09	71.22	71.50	67.56	68.10	18,076,300	68.10
23-Sep-09	73.30	73.42	71.02	71.09	15,374,600	71.09
22-Sep-09	71.47	73.43	71.45	73.15	12,543,700	73.15
21-Sep-09	68.80	70.77	67.68	70.08	11,630,000	70.08
18-Sep-09	71.48	71.79	69.41	70.14	13,842,500	70.14
17-Sep-09	71.59	72.95	70.45	71.47	13,439,300	71.47
16-Sep-09	72.80	72.96	71.75	72.15	13,568,100	72.15
15-Sep-09	70.75	71.69	70.13	71.32	12,955,800	71.32
14-Sep-09	68.97	70.74	68.27	70.62	12,021,800	70.62
11-Sep-09	70.00	71.45	69.17	70.37	16,131,500	70.37
10-Sep-09	66.90	69.30	66.15	69.26	13,090,600	69.26
9-Sep-09	68.19	68.38	66.62	67.68	12,550,800	67.68
8-Sep-09	68.50	68.90	67.64	68.00	13,261,000	68.00
4-Sep-09	64.62	66.10	63.45	66.00	10,762,100	66.00
3-Sep-09	63.70	64.50	62.60	64.48	13,832,000	64.48
2-Sep-09	60.29	62.24	59.75	61.80	13,987,300	61.80
1-Sep-09	63.18	64.10	60.30	60.61	18,703,900	60.61
31-Aug-09	63.50	63.85	62.66	62.98	13,767,200	62.98
28-Aug-09	65.88	66.68	64.66	65.48	12,722,700	65.48
27-Aug-09	63.13	64.30	61.50	64.26	14,420,100	64.26
26-Aug-09	63.89	64.27	62.90	63.13	17,807,500	63.13
25-Aug-09	65.59	66.20	63.56	64.11	15,706,500	64.11
24-Aug-09	66.62	67.46	65.10	65.44	14,650,000	65.44
21-Aug-09	63.76	65.35	62.95	65.06	16,008,200	65.06
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions