Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FMC Technologies (NY: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 71.95 72.94 71.23 71.85 2,042,011 +0.17(+0.24%)
May 29, 2008 74.12 74.40 71.36 71.68 2,046,532 -2.72(-3.66%)
May 28, 2008 73.68 74.40 71.77 74.40 2,414,096 +1.20(+1.64%)
May 27, 2008 73.36 75.00 71.99 73.20 2,133,519 -2.35(-3.11%)
May 26, 2008 76.94 77.67 74.34 75.55 0 +0.00(+0.00%)
May 23, 2008 76.94 77.67 74.34 75.55 1,071,405 -0.04(-0.05%)
May 22, 2008 77.59 79.02 74.57 75.59 2,798,805 -4.11(-5.16%)
May 21, 2008 78.19 83.18 78.17 79.70 3,349,409 +1.67(+2.14%)
May 20, 2008 78.38 78.68 76.74 78.03 2,216,120 -0.38(-0.48%)
May 19, 2008 79.15 79.89 77.86 78.41 1,261,531 -0.16(-0.20%)
May 16, 2008 78.74 80.62 77.63 78.57 1,797,401 +0.36(+0.46%)
May 15, 2008 76.70 78.21 75.84 78.21 1,192,268 +2.21(+2.91%)
May 14, 2008 78.94 78.94 75.90 76.00 1,102,036 -2.22(-2.84%)
May 13, 2008 76.03 78.22 74.85 78.22 1,456,197 +2.37(+3.12%)
May 12, 2008 77.65 77.65 74.62 75.85 2,342,849 -2.00(-2.57%)
May 09, 2008 74.99 79.24 73.24 77.85 2,096,507 +3.59(+4.83%)
May 08, 2008 68.66 74.59 68.28 74.26 3,054,727 +5.99(+8.77%)
May 07, 2008 69.00 69.16 67.33 68.27 1,432,372 -0.17(-0.25%)
May 06, 2008 67.77 68.81 66.20 68.44 1,598,102 +1.03(+1.53%)
May 05, 2008 68.26 68.99 66.99 67.41 1,153,623 +0.60(+0.90%)
May 02, 2008 65.59 67.25 65.59 66.81 1,241,539 +1.15(+1.75%)
May 01, 2008 66.87 67.18 63.57 65.66 2,226,682 -1.54(-2.29%)
Apr 30, 2008 66.16 68.04 65.82 67.20 1,680,726 +1.31(+1.99%)
Apr 29, 2008 67.65 69.06 65.31 65.89 2,834,178 -2.86(-4.16%)
Apr 28, 2008 68.61 70.34 68.50 68.75 1,685,748 +0.14(+0.20%)
Apr 25, 2008 66.60 68.98 66.18 68.61 1,169,421 +2.05(+3.08%)
Apr 24, 2008 67.29 67.49 64.30 66.56 2,217,352 -0.78(-1.16%)
Apr 23, 2008 69.16 69.52 66.53 67.34 1,896,939 -1.78(-2.58%)
Apr 22, 2008 69.94 70.58 68.45 69.12 2,169,909 -0.95(-1.36%)
Apr 21, 2008 70.64 70.64 68.20 70.07 1,772,486 +0.03(+0.04%)
Apr 18, 2008 67.00 70.26 66.31 70.04 1,801,689 +3.52(+5.29%)
Apr 17, 2008 66.27 68.34 66.18 66.52 1,671,232 -1.46(-2.15%)
Apr 16, 2008 66.54 68.28 65.40 67.98 2,277,748 +1.81(+2.74%)
Apr 15, 2008 63.95 66.35 63.94 66.17 2,529,341 +2.25(+3.52%)
Apr 14, 2008 62.40 63.93 61.51 63.92 1,658,336 +2.11(+3.41%)
Apr 11, 2008 61.95 63.22 61.43 61.81 1,173,812 -1.03(-1.64%)
Apr 10, 2008 62.45 62.95 61.66 62.84 1,152,336 +0.27(+0.43%)
Apr 09, 2008 62.42 63.50 62.07 62.57 1,211,980 +0.35(+0.56%)
Apr 08, 2008 61.67 62.35 60.66 62.22 942,934 +0.35(+0.57%)
Apr 07, 2008 62.48 63.88 61.21 61.87 1,245,420 +0.17(+0.28%)
Apr 04, 2008 59.77 63.49 59.75 61.70 1,919,221 +2.06(+3.45%)
Apr 03, 2008 59.03 60.31 58.58 59.64 1,135,508 +0.09(+0.15%)
Apr 02, 2008 58.10 60.66 57.72 59.55 1,902,535 +1.72(+2.97%)
Apr 01, 2008 56.79 57.83 55.89 57.83 1,331,009 +0.94(+1.65%)
Mar 31, 2008 56.44 57.67 55.69 56.89 1,583,720 +0.45(+0.80%)
Mar 28, 2008 56.80 57.50 56.15 56.44 1,280,765 -0.18(-0.32%)
Mar 27, 2008 57.81 58.23 56.28 56.62 1,986,686 -1.91(-3.26%)
Mar 26, 2008 55.76 58.65 55.55 58.53 2,107,293 +2.64(+4.72%)
Mar 25, 2008 56.00 56.75 54.57 55.89 1,931,036 +0.23(+0.41%)
Mar 24, 2008 53.43 56.79 53.43 55.66 1,055,779 +1.78(+3.30%)
Mar 21, 2008 55.00 55.88 49.84 53.88 2,878,431 +0.00(+0.00%)
Mar 20, 2008 55.00 55.88 49.84 53.88 2,878,431 -2.00(-3.58%)
Mar 19, 2008 60.29 60.29 55.84 55.88 3,204,819 -4.01(-6.70%)
Mar 18, 2008 56.72 60.45 56.72 59.89 2,798,167 +4.58(+8.28%)
Mar 17, 2008 56.83 56.90 53.49 55.31 2,205,126 -2.99(-5.13%)
Mar 14, 2008 58.00 58.70 55.69 58.30 2,228,117 +0.91(+1.59%)
Mar 13, 2008 55.80 57.60 54.47 57.39 1,091,358 +1.37(+2.45%)
Mar 12, 2008 55.71 56.96 54.95 56.02 1,604,652 -0.15(-0.27%)
Mar 11, 2008 55.04 56.30 54.03 56.17 1,677,127 +2.38(+4.42%)
Mar 10, 2008 55.77 55.97 53.62 53.79 1,614,359 -1.98(-3.55%)
Mar 07, 2008 56.66 57.38 54.97 55.77 1,733,280 -1.51(-2.64%)
Mar 06, 2008 58.23 59.00 57.09 57.28 2,060,125 -1.29(-2.20%)
Mar 05, 2008 56.93 58.68 55.92 58.57 1,893,565 +2.34(+4.16%)
Mar 04, 2008 57.00 57.31 55.10 56.23 2,113,845 -0.69(-1.21%)
Mar 03, 2008 56.25 57.80 55.56 56.92 1,601,843 +0.26(+0.46%)
Feb 29, 2008 59.14 59.21 55.92 56.66 2,337,176 -3.22(-5.38%)
Feb 28, 2008 58.28 60.52 57.13 59.88 2,354,267 +1.41(+2.41%)
Feb 27, 2008 57.12 59.25 56.61 58.47 3,250,547 +0.89(+1.55%)
Feb 26, 2008 55.14 57.96 54.64 57.58 2,462,246 +2.73(+4.98%)
Feb 25, 2008 53.02 55.20 52.65 54.85 2,079,285 +0.32(+0.59%)
Feb 22, 2008 53.52 54.68 52.47 54.53 2,253,209 +0.51(+0.94%)
Feb 21, 2008 54.60 55.63 53.81 54.02 2,769,283 -0.16(-0.30%)
Feb 20, 2008 52.35 54.76 51.99 54.18 2,536,274 +1.69(+3.22%)
Feb 19, 2008 51.00 53.28 51.00 52.49 3,607,428 +1.54(+3.02%)
Feb 18, 2008 52.45 53.47 49.83 50.95 0 +0.00(+0.00%)
Feb 15, 2008 52.45 53.47 49.83 50.95 3,638,390 -0.59(-1.14%)
Feb 14, 2008 52.62 52.98 51.53 51.54 1,225,853 -0.59(-1.13%)
Feb 13, 2008 50.31 52.29 50.06 52.13 1,660,568 +1.89(+3.76%)
Feb 12, 2008 50.29 51.25 49.45 50.24 1,449,794 +0.28(+0.56%)
Feb 11, 2008 48.47 50.22 47.53 49.96 1,994,800 +1.76(+3.65%)
Feb 08, 2008 46.10 48.20 45.88 48.20 2,166,216 +2.09(+4.53%)
Feb 07, 2008 46.18 46.94 45.50 46.11 1,845,163 -0.43(-0.92%)
Feb 06, 2008 47.00 47.86 46.35 46.54 2,080,975 +0.02(+0.04%)
Feb 05, 2008 47.55 47.95 46.51 46.52 1,520,881 -1.60(-3.33%)
Feb 04, 2008 48.34 48.86 47.68 48.12 1,771,864 -0.72(-1.47%)
Feb 01, 2008 48.45 49.63 47.34 48.84 2,565,591 +0.68(+1.41%)
Jan 31, 2008 49.50 49.50 47.32 48.16 4,446,614 -2.55(-5.03%)
Jan 30, 2008 52.94 52.94 50.63 50.71 1,706,793 -1.71(-3.26%)
Jan 29, 2008 53.50 53.56 51.15 52.42 1,534,577 -0.55(-1.04%)
Jan 28, 2008 53.03 53.31 51.04 52.97 1,441,800 +0.31(+0.59%)
Jan 25, 2008 53.86 55.78 51.98 52.66 1,675,023 -0.71(-1.33%)
Jan 24, 2008 51.74 53.88 51.74 53.37 2,331,116 +1.63(+3.15%)
Jan 23, 2008 50.95 52.04 45.90 51.74 4,356,278 -0.59(-1.13%)
Jan 22, 2008 49.76 53.41 48.00 52.33 3,965,948 -1.05(-1.97%)
Jan 21, 2008 53.65 53.87 52.01 53.38 0 +0.00(+0.00%)
Jan 18, 2008 53.65 53.87 52.01 53.38 3,001,722 -0.17(-0.32%)
Jan 17, 2008 54.88 57.29 53.55 53.55 2,930,388 -1.16(-2.12%)
Jan 16, 2008 57.53 57.83 54.35 54.71 2,042,824 -3.17(-5.48%)
Jan 15, 2008 61.41 61.46 57.71 57.88 2,448,967 -4.33(-6.96%)
Jan 14, 2008 60.31 62.43 60.31 62.21 1,526,977 +2.28(+3.80%)
Jan 11, 2008 62.00 62.00 59.56 59.93 1,509,894 -1.73(-2.81%)
Jan 10, 2008 62.28 62.28 59.26 61.66 1,792,683 +0.40(+0.65%)
Jan 09, 2008 61.65 62.09 60.03 61.26 1,808,900 -0.70(-1.13%)
Jan 08, 2008 62.64 64.55 61.79 61.96 1,485,520 -0.32(-0.51%)
Jan 07, 2008 63.68 63.90 60.54 62.28 1,792,604 -1.00(-1.58%)
Jan 04, 2008 63.61 64.78 62.15 63.28 1,853,097 -1.60(-2.47%)
Jan 03, 2008 59.87 65.96 59.87 64.88 4,164,663 +7.65(+13.37%)
Jan 02, 2008 56.36 57.50 56.31 57.23 1,403,600 +0.53(+0.93%)
Jan 01, 2008 58.25 58.85 56.50 56.70 0 +0.00(+0.00%)
Dec 31, 2007 58.25 58.40 56.50 56.70 837,031 -2.15(-3.65%)
Dec 28, 2007 58.33 58.90 57.92 58.85 605,356 +0.82(+1.41%)
Dec 27, 2007 58.50 58.99 57.44 58.03 1,006,000 -0.57(-0.97%)
Dec 26, 2007 57.49 58.70 57.40 58.60 668,392 +1.21(+2.11%)
Dec 24, 2007 55.85 57.39 55.85 57.39 291,700 +1.26(+2.24%)
Dec 21, 2007 56.54 56.92 55.98 56.13 1,736,700 +0.28(+0.50%)
Dec 20, 2007 54.68 55.99 54.61 55.85 1,071,300 +1.33(+2.44%)
Dec 19, 2007 54.57 55.07 53.75 54.52 1,300,515 -0.05(-0.09%)
Dec 18, 2007 56.05 56.40 54.27 54.57 1,839,575 -1.08(-1.94%)
Dec 17, 2007 57.55 57.70 55.59 55.65 1,572,970 -2.09(-3.62%)
Dec 14, 2007 57.53 58.49 57.09 57.74 1,291,500 +0.09(+0.16%)
Dec 13, 2007 57.53 57.91 56.55 57.65 848,100 -0.26(-0.45%)
Dec 12, 2007 58.14 58.15 56.95 57.91 1,532,935 +1.19(+2.10%)
Dec 11, 2007 58.50 59.12 56.33 56.72 1,258,428 -1.68(-2.88%)
Dec 10, 2007 58.25 58.87 57.81 58.40 790,050 +0.19(+0.33%)
Dec 07, 2007 58.87 59.26 57.84 58.21 778,985 -0.60(-1.02%)
Dec 06, 2007 57.54 59.11 57.18 58.81 781,770 +1.31(+2.28%)
Dec 05, 2007 57.70 58.28 56.92 57.50 1,062,035 +0.41(+0.72%)
Dec 04, 2007 56.37 57.09 55.65 57.09 1,431,635 +0.34(+0.60%)
Dec 03, 2007 55.65 56.88 55.01 56.75 1,063,748 +1.17(+2.11%)
Nov 30, 2007 57.10 57.70 55.22 55.58 1,457,605 -0.83(-1.47%)
Nov 29, 2007 54.72 56.96 54.50 56.41 1,557,340 +1.57(+2.86%)
Nov 28, 2007 55.65 57.17 54.52 54.84 1,552,172 -0.75(-1.35%)
Nov 27, 2007 55.70 55.74 54.41 55.59 1,434,160 -0.42(-0.75%)
Nov 26, 2007 55.37 57.35 55.35 56.01 1,430,106 +0.25(+0.45%)
Nov 23, 2007 54.96 56.21 54.35 55.76 303,145 +1.24(+2.27%)
Nov 21, 2007 55.55 55.90 54.37 54.52 991,700 -1.22(-2.19%)
Nov 20, 2007 55.03 56.31 54.99 55.74 1,238,900 +0.59(+1.07%)
Nov 19, 2007 55.18 55.90 54.37 55.15 1,540,305 +0.61(+1.12%)
Nov 16, 2007 54.41 55.44 53.97 54.54 1,473,342 +0.42(+0.78%)
Nov 15, 2007 55.32 56.09 53.50 54.12 1,229,743 -1.87(-3.34%)
Nov 14, 2007 55.53 56.99 54.77 55.99 1,615,654 +1.25(+2.28%)
Nov 13, 2007 54.96 55.32 52.63 54.74 2,408,041 +0.04(+0.07%)
Nov 12, 2007 58.68 58.68 54.49 54.70 2,344,110 -4.14(-7.04%)
Nov 09, 2007 60.50 60.50 58.78 58.84 1,404,635 -1.69(-2.79%)
Nov 08, 2007 61.00 61.65 59.10 60.53 2,090,001 -0.02(-0.03%)
Nov 07, 2007 61.90 62.32 60.00 60.55 1,510,784 -1.64(-2.64%)
Nov 06, 2007 60.26 62.24 60.26 62.19 2,107,447 +1.98(+3.29%)
Nov 05, 2007 60.70 60.70 59.15 60.21 1,795,117 -0.44(-0.73%)
Nov 02, 2007 60.90 61.15 59.67 60.65 2,107,900 +1.35(+2.28%)
Nov 01, 2007 60.30 61.63 59.14 59.30 2,326,800 -1.33(-2.19%)
Oct 31, 2007 62.25 62.40 58.74 60.63 2,618,100 +0.53(+0.88%)
Oct 30, 2007 65.25 65.25 59.77 60.10 4,351,600 -6.76(-10.11%)
Oct 29, 2007 66.47 67.78 65.03 66.86 2,648,465 +1.90(+2.92%)
Oct 26, 2007 63.50 65.38 63.29 64.96 1,865,400 +2.21(+3.52%)
Oct 25, 2007 60.37 62.95 59.54 62.75 1,962,900 +3.15(+5.29%)
Oct 24, 2007 59.17 59.70 58.10 59.60 1,180,600 +0.45(+0.76%)
Oct 23, 2007 59.33 59.43 57.45 59.15 1,638,300 +1.27(+2.19%)
Oct 22, 2007 58.60 58.87 56.54 57.88 1,794,300 -0.53(-0.91%)
Oct 19, 2007 61.75 62.52 57.91 58.41 2,670,600 -4.72(-7.48%)
Oct 18, 2007 62.78 63.50 62.60 63.13 676,400 +0.13(+0.21%)
Oct 17, 2007 62.79 63.61 62.02 63.00 998,300 -0.17(-0.27%)
Oct 16, 2007 63.16 63.65 62.38 63.17 1,514,600 +0.02(+0.03%)
Oct 15, 2007 63.59 64.86 62.51 63.15 1,934,000 -0.31(-0.49%)
Oct 12, 2007 63.72 63.72 62.54 63.46 1,172,980 +0.65(+1.03%)
Oct 11, 2007 63.00 64.31 61.90 62.81 2,085,900 +0.35(+0.56%)
Oct 10, 2007 59.33 62.58 59.33 62.46 2,107,900 +3.13(+5.28%)
Oct 09, 2007 57.92 59.35 57.61 59.33 1,531,000 +2.00(+3.49%)
Oct 08, 2007 57.00 59.40 56.82 57.33 1,006,300 +0.12(+0.21%)
Oct 05, 2007 57.32 57.40 56.32 57.21 967,300 +0.61(+1.08%)
Oct 04, 2007 56.99 57.51 55.40 56.60 1,075,300 +0.02(+0.04%)
Oct 03, 2007 57.01 57.58 56.40 56.58 620,400 -0.52(-0.91%)
Oct 02, 2007 57.45 57.75 56.39 57.10 1,288,600 -0.19(-0.33%)
Oct 01, 2007 57.99 58.57 56.81 57.29 1,463,600 -0.37(-0.64%)
Sep 28, 2007 58.35 59.46 57.41 57.66 1,240,400 -0.82(-1.40%)
Sep 27, 2007 57.77 58.60 57.25 58.48 1,290,600 +1.15(+2.01%)
Sep 26, 2007 56.20 57.44 55.75 57.33 1,474,600 +1.60(+2.87%)
Sep 25, 2007 55.41 56.16 55.26 55.73 1,005,300 -0.16(-0.29%)
Sep 24, 2007 57.17 57.35 55.60 55.89 1,402,300 -0.85(-1.50%)
Sep 21, 2007 56.27 57.30 56.01 56.74 1,337,400 +1.14(+2.05%)
Sep 20, 2007 55.45 55.84 54.90 55.60 1,968,800 +0.15(+0.27%)
Sep 19, 2007 55.39 56.33 54.64 55.45 2,353,400 +0.92(+1.69%)
Sep 18, 2007 55.22 55.83 53.70 54.53 2,313,600 -1.21(-2.17%)
Sep 17, 2007 55.33 58.62 55.33 55.74 1,489,700 +0.46(+0.83%)
Sep 14, 2007 53.65 55.40 52.99 55.28 1,637,900 +1.63(+3.04%)
Sep 13, 2007 53.15 54.12 53.00 53.65 1,545,400 +1.33(+2.54%)
Sep 12, 2007 51.53 53.14 51.53 52.32 1,424,500 +0.79(+1.53%)
Sep 11, 2007 50.02 51.79 50.04 51.53 1,206,500 +1.51(+3.02%)
Sep 10, 2007 49.95 50.62 48.69 50.02 959,900 +0.03(+0.06%)
Sep 07, 2007 49.65 50.34 49.23 49.99 781,300 -0.36(-0.71%)
Sep 06, 2007 49.77 50.57 49.57 50.35 936,000 +0.58(+1.17%)
Sep 05, 2007 48.71 50.04 48.36 49.77 1,693,800 +0.30(+0.61%)
Sep 04, 2007 47.82 50.81 45.72 49.47 1,735,700 +2.12(+4.48%)
Aug 31, 2007 46.96 47.77 46.61 47.35 878,300 +1.12(+2.43%)
Aug 30, 2007 45.80 46.49 45.50 46.23 435,800 +0.43(+0.93%)
Aug 29, 2007 44.18 46.05 44.12 45.80 702,300 +1.68(+3.82%)
Aug 28, 2007 44.75 45.00 44.05 44.12 453,400 -0.98(-2.17%)
Aug 27, 2007 45.47 45.65 44.84 45.09 527,300 -0.55(-1.20%)
Aug 24, 2007 43.70 45.69 43.69 45.65 928,700 +1.65(+3.74%)
Aug 23, 2007 43.22 44.27 43.01 44.00 686,400 +0.78(+1.82%)
Aug 22, 2007 44.00 44.15 42.91 43.22 694,000 +0.18(+0.42%)
Aug 21, 2007 43.62 43.80 42.66 43.03 439,875 -0.59(-1.35%)
Aug 20, 2007 43.42 44.08 42.03 43.62 570,000 +0.20(+0.47%)
Aug 17, 2007 44.49 44.94 41.91 43.42 793,400 +1.49(+3.55%)
Aug 16, 2007 43.12 42.96 40.23 41.93 1,019,286 -1.19(-2.76%)
Aug 15, 2007 44.88 45.24 43.02 43.12 1,092,913 -1.73(-3.85%)
Aug 14, 2007 45.95 46.66 44.83 44.84 696,400 -0.97(-2.11%)
Aug 13, 2007 46.47 47.14 45.66 45.81 738,200 -0.66(-1.41%)
Aug 10, 2007 44.66 46.88 44.31 46.47 927,000 +1.01(+2.21%)
Aug 09, 2007 47.03 47.42 44.38 45.46 1,284,800 -1.57(-3.35%)
Aug 08, 2007 46.46 48.20 45.59 47.03 1,454,400 +0.94(+2.05%)
Aug 07, 2007 44.91 46.22 44.26 46.09 1,354,000 +1.18(+2.63%)
Aug 06, 2007 44.54 45.03 43.18 44.91 1,046,945 +0.49(+1.11%)
Aug 03, 2007 44.52 45.20 44.08 44.41 1,290,100 -0.79(-1.75%)
Aug 02, 2007 44.41 45.27 44.21 45.20 1,220,703 +0.76(+1.71%)
Aug 01, 2007 44.75 45.09 43.50 44.45 1,838,300 -1.31(-2.87%)
Jul 31, 2007 46.45 47.94 45.70 45.76 1,464,200 -0.69(-1.49%)
Jul 30, 2007 45.50 46.50 44.86 46.45 811,900 +1.32(+2.92%)
Jul 27, 2007 46.48 47.05 45.13 45.13 1,081,150 -1.35(-2.91%)
Jul 26, 2007 46.99 48.33 45.83 46.48 1,533,770 -0.84(-1.76%)
Jul 25, 2007 46.45 47.35 45.11 47.32 1,220,800 +1.51(+3.30%)
Jul 24, 2007 46.48 46.48 45.60 45.81 569,600 -0.92(-1.98%)
Jul 23, 2007 47.17 47.36 46.05 46.73 1,042,200 -0.02(-0.04%)
Jul 20, 2007 46.59 47.02 46.44 46.76 624,000 +0.17(+0.36%)
Jul 19, 2007 46.08 46.80 45.80 46.59 884,700 +1.04(+2.28%)
Jul 18, 2007 45.13 46.08 44.59 45.55 1,418,600 +0.81(+1.81%)
Jul 17, 2007 44.65 45.47 44.50 44.73 991,700 +0.25(+0.56%)
Jul 16, 2007 44.50 44.84 44.19 44.48 905,951 +0.12(+0.27%)
Jul 13, 2007 43.58 44.71 43.39 44.37 692,293 +0.66(+1.52%)
Jul 12, 2007 42.90 43.91 42.90 43.70 992,500 +1.15(+2.70%)
Jul 11, 2007 41.46 42.55 41.45 42.55 635,200 +0.77(+1.84%)
Jul 10, 2007 41.59 42.05 41.30 41.78 420,700 -0.05(-0.12%)
Jul 09, 2007 41.52 41.93 41.29 41.83 590,600 +0.32(+0.78%)
Jul 06, 2007 41.23 41.54 40.94 41.51 356,000 +0.43(+1.03%)
Jul 05, 2007 40.85 41.12 40.53 41.08 421,600 +0.23(+0.56%)
Jul 03, 2007 40.88 41.52 40.60 40.85 390,700 +0.02(+0.06%)
Jul 02, 2007 39.92 40.85 39.76 40.83 655,800 +1.22(+3.07%)
Jun 29, 2007 39.75 40.11 39.35 39.61 565,000 +0.33(+0.84%)
Jun 28, 2007 39.45 39.76 39.00 39.28 544,900 +0.28(+0.72%)
Jun 27, 2007 37.90 39.07 37.52 39.00 545,700 +0.62(+1.60%)
Jun 26, 2007 39.09 39.22 38.20 38.38 556,490 -0.39(-1.01%)
Jun 25, 2007 39.62 39.49 38.59 38.77 563,100 -0.84(-2.13%)
Jun 22, 2007 39.44 40.00 39.16 39.62 1,054,500 +0.29(+0.75%)
Jun 21, 2007 37.98 39.33 37.85 39.33 753,400 +1.55(+4.10%)
Jun 20, 2007 38.55 38.80 37.66 37.77 491,300 -0.84(-2.19%)
Jun 19, 2007 38.16 38.87 38.16 38.62 568,800 +0.13(+0.35%)
Jun 18, 2007 38.40 38.58 37.98 38.48 448,800 +0.09(+0.22%)
Jun 15, 2007 38.48 38.75 38.38 38.40 542,300 +0.15(+0.39%)
Jun 14, 2007 37.94 38.54 37.92 38.25 360,100 +0.47(+1.23%)
Jun 13, 2007 37.18 37.84 37.13 37.78 366,700 +0.80(+2.16%)
Jun 12, 2007 37.26 37.49 36.92 36.98 358,200 -0.36(-0.95%)
Jun 11, 2007 37.45 37.80 36.80 37.34 305,200 +0.40(+1.07%)
Jun 08, 2007 36.75 36.95 36.32 36.95 441,900 +0.20(+0.53%)
Jun 07, 2007 37.50 37.84 36.60 36.75 550,410 -0.90(-2.38%)
Jun 06, 2007 38.35 38.38 37.51 37.65 512,600 -0.92(-2.40%)
Jun 05, 2007 38.88 39.03 38.31 38.57 396,900 -0.43(-1.10%)
Jun 04, 2007 37.80 39.02 37.73 39.00 471,200 +1.19(+3.13%)
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.