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 (%)
Nov 30, 2004 16.32 16.50 16.32 16.43 466,400 +0.05(+0.34%)
Nov 29, 2004 16.35 16.50 16.15 16.37 793,000 -0.14(-0.88%)
Nov 26, 2004 16.50 16.73 16.50 16.52 157,600 -0.02(-0.15%)
Nov 24, 2004 16.55 16.68 16.35 16.54 893,900 +0.06(+0.39%)
Nov 23, 2004 16.27 16.55 16.22 16.48 1,134,600 +0.25(+1.51%)
Nov 22, 2004 16.15 16.23 15.95 16.23 1,481,600 +0.21(+1.28%)
Nov 19, 2004 15.73 16.04 15.69 16.02 1,261,300 +0.36(+2.33%)
Nov 18, 2004 15.28 15.69 15.22 15.66 949,800 +0.46(+3.03%)
Nov 17, 2004 14.88 15.29 14.80 15.20 718,100 +0.20(+1.33%)
Nov 16, 2004 14.91 15.12 14.90 15.00 765,100 +0.14(+0.94%)
Nov 15, 2004 15.16 15.16 14.75 14.86 968,100 -0.30(-2.01%)
Nov 12, 2004 14.60 15.21 14.57 15.16 855,200 +0.59(+4.05%)
Nov 11, 2004 14.70 14.70 14.45 14.57 923,200 -0.16(-1.05%)
Nov 10, 2004 14.40 14.88 14.40 14.73 664,400 +0.28(+1.94%)
Nov 09, 2004 14.34 14.59 14.25 14.45 1,015,400 +0.11(+0.77%)
Nov 08, 2004 14.60 14.68 14.27 14.34 2,295,000 -0.48(-3.27%)
Nov 05, 2004 14.91 15.21 14.78 14.82 742,600 -0.09(-0.60%)
Nov 04, 2004 14.97 15.08 14.76 14.91 569,500 +0.06(+0.44%)
Nov 03, 2004 14.88 14.96 14.60 14.85 934,200 +0.30(+2.06%)
Nov 02, 2004 14.99 14.99 14.53 14.55 724,900 -0.42(-2.81%)
Nov 01, 2004 15.38 15.38 14.86 14.97 977,600 -0.14(-0.96%)
Oct 29, 2004 15.17 15.50 14.94 15.12 1,019,400 -0.05(-0.36%)
Oct 28, 2004 15.80 15.83 15.00 15.17 1,213,400 -0.63(-3.99%)
Oct 27, 2004 16.70 16.93 15.64 15.80 1,040,400 -0.90(-5.39%)
Oct 26, 2004 16.62 16.86 16.41 16.70 904,100 -0.07(-0.39%)
Oct 25, 2004 16.52 16.77 16.31 16.77 383,100 +0.25(+1.51%)
Oct 22, 2004 16.77 16.93 16.51 16.52 311,600 -0.22(-1.31%)
Oct 21, 2004 16.79 16.83 16.63 16.73 556,600 +0.07(+0.45%)
Oct 20, 2004 16.27 16.78 16.27 16.66 671,900 +0.43(+2.68%)
Oct 19, 2004 16.18 16.43 16.06 16.23 260,500 -0.00(-0.03%)
Oct 18, 2004 16.55 16.56 16.18 16.23 295,800 -0.28(-1.70%)
Oct 15, 2004 16.68 16.68 16.45 16.51 185,100 -0.01(-0.09%)
Oct 14, 2004 16.41 16.72 16.41 16.52 382,200 +0.23(+1.44%)
Oct 13, 2004 16.80 16.82 16.00 16.29 667,200 -0.25(-1.48%)
Oct 12, 2004 16.57 16.80 16.43 16.54 289,500 -0.09(-0.54%)
Oct 11, 2004 17.00 17.00 16.43 16.62 314,800 -0.38(-2.23%)
Oct 08, 2004 16.95 17.21 16.82 17.00 274,600 +0.02(+0.15%)
Oct 07, 2004 17.20 17.25 16.96 16.98 338,000 -0.25(-1.45%)
Oct 06, 2004 16.87 17.23 16.87 17.23 645,300 +0.41(+2.44%)
Oct 05, 2004 16.80 16.95 16.74 16.82 399,000 +0.14(+0.81%)
Oct 04, 2004 16.98 17.02 16.62 16.68 732,600 -0.24(-1.39%)
Oct 01, 2004 16.70 16.94 16.59 16.92 802,200 +0.22(+1.32%)
Sep 30, 2004 16.95 17.00 16.60 16.70 753,000 +0.06(+0.39%)
Sep 29, 2004 16.70 16.75 16.44 16.64 338,500 -0.07(-0.45%)
Sep 28, 2004 16.60 16.75 16.48 16.71 573,200 +0.18(+1.06%)
Sep 27, 2004 16.60 16.67 16.38 16.54 522,700 +0.01(+0.06%)
Sep 24, 2004 16.30 16.59 16.27 16.52 216,200 +0.25(+1.54%)
Sep 23, 2004 16.42 16.42 16.20 16.27 506,900 -0.14(-0.85%)
Sep 22, 2004 16.29 16.55 16.26 16.41 304,200 -0.07(-0.45%)
Sep 21, 2004 16.45 16.59 16.25 16.49 332,800 +0.17(+1.04%)
Sep 20, 2004 16.25 16.50 16.25 16.32 440,600 +0.05(+0.28%)
Sep 17, 2004 16.18 16.32 16.10 16.27 305,100 +0.12(+0.74%)
Sep 16, 2004 16.02 16.19 15.91 16.16 407,500 +0.12(+0.75%)
Sep 15, 2004 15.78 16.09 15.68 16.04 509,600 +0.21(+1.30%)
Sep 14, 2004 15.78 15.88 15.58 15.83 528,200 +0.05(+0.35%)
Sep 13, 2004 15.92 16.12 15.75 15.78 468,000 -0.11(-0.69%)
Sep 10, 2004 16.02 16.02 15.75 15.88 242,400 -0.13(-0.84%)
Sep 09, 2004 15.82 16.07 15.73 16.02 633,100 +0.28(+1.75%)
Sep 08, 2004 15.75 15.81 15.58 15.74 535,500 +0.12(+0.77%)
Sep 07, 2004 15.86 15.86 15.53 15.62 533,400 -0.22(-1.42%)
Sep 03, 2004 15.75 15.89 15.68 15.85 399,700 +0.03(+0.19%)
Sep 02, 2004 15.82 15.96 15.70 15.82 320,200 -0.01(-0.06%)
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.