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 (%)
Dec 31, 2004 16.07 16.20 16.05 16.10 228,400 -0.01(-0.06%)
Dec 30, 2004 16.23 16.24 16.03 16.11 150,600 -0.18(-1.07%)
Dec 29, 2004 16.15 16.31 16.11 16.29 158,400 +0.09(+0.52%)
Dec 28, 2004 15.94 16.20 15.94 16.20 211,400 +0.23(+1.47%)
Dec 27, 2004 16.40 16.40 15.93 15.96 183,400 -0.45(-2.74%)
Dec 23, 2004 16.25 16.50 16.25 16.41 163,900 +0.16(+0.98%)
Dec 22, 2004 16.43 16.49 16.07 16.25 327,400 -0.16(-0.97%)
Dec 21, 2004 16.27 16.47 16.13 16.41 507,800 +0.40(+2.53%)
Dec 20, 2004 15.87 16.06 15.80 16.01 323,600 +0.07(+0.44%)
Dec 17, 2004 15.78 15.96 15.75 15.94 416,000 +0.11(+0.69%)
Dec 16, 2004 15.94 16.14 15.81 15.83 421,000 -0.13(-0.81%)
Dec 15, 2004 16.00 16.10 15.83 15.96 723,000 -0.07(-0.44%)
Dec 14, 2004 16.05 16.10 15.91 16.03 547,700 +0.17(+1.04%)
Dec 13, 2004 15.99 16.05 15.80 15.87 380,900 -0.00(-0.03%)
Dec 10, 2004 15.83 15.97 15.79 15.87 543,400 -0.07(-0.44%)
Dec 09, 2004 15.55 15.97 15.53 15.94 739,400 +0.44(+2.84%)
Dec 08, 2004 15.19 15.50 15.06 15.50 631,200 +0.31(+2.04%)
Dec 07, 2004 15.93 15.94 15.16 15.19 553,400 -0.81(-5.06%)
Dec 06, 2004 15.75 16.01 15.61 16.00 723,300 +0.31(+1.98%)
Dec 03, 2004 15.60 15.84 15.53 15.69 421,300 +0.09(+0.61%)
Dec 02, 2004 15.89 15.89 15.34 15.60 1,034,900 -0.29(-1.86%)
Dec 01, 2004 16.38 16.39 15.77 15.89 1,088,800 -0.54(-3.26%)
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%)
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.