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 (%)
Jun 30, 2014 60.49 61.09 60.17 61.07 1,322,956 +0.82(+1.36%)
Jun 27, 2014 60.00 60.37 59.63 60.25 1,262,026 -0.01(-0.02%)
Jun 26, 2014 61.43 61.59 60.06 60.26 1,645,097 -1.28(-2.08%)
Jun 25, 2014 60.79 61.58 60.67 61.54 651,314 +0.50(+0.82%)
Jun 24, 2014 61.83 62.32 60.89 61.04 1,415,291 -0.85(-1.37%)
Jun 23, 2014 61.67 62.43 61.49 61.89 2,067,114 +0.39(+0.63%)
Jun 20, 2014 60.11 61.50 60.00 61.50 2,752,671 +1.53(+2.55%)
Jun 19, 2014 59.92 59.97 59.28 59.97 769,210 +0.30(+0.50%)
Jun 18, 2014 58.85 59.70 58.54 59.67 1,580,347 +0.82(+1.39%)
Jun 17, 2014 59.03 59.28 58.64 58.85 1,111,668 -0.15(-0.25%)
Jun 16, 2014 59.05 59.08 58.52 59.00 1,623,188 +0.15(+0.25%)
Jun 13, 2014 59.31 59.34 58.60 58.85 1,589,843 -0.36(-0.61%)
Jun 12, 2014 59.04 59.53 58.93 59.21 1,044,347 +0.21(+0.36%)
Jun 11, 2014 59.15 59.16 58.65 59.00 1,080,067 -0.13(-0.22%)
Jun 10, 2014 58.99 59.25 58.93 59.13 1,102,119 +0.27(+0.46%)
Jun 06, 2014 59.10 59.26 58.82 58.86 1,886,421 -0.05(-0.08%)
Jun 05, 2014 58.86 59.07 58.27 58.91 1,135,511 -0.10(-0.17%)
Jun 04, 2014 58.18 59.25 57.69 59.01 1,448,910 +0.71(+1.22%)
Jun 03, 2014 57.91 58.36 57.49 58.30 916,427 +0.39(+0.67%)
Jun 02, 2014 58.10 58.37 57.28 57.91 1,043,465 -0.15(-0.26%)
May 30, 2014 58.00 58.16 57.72 58.06 1,272,678 +0.16(+0.28%)
May 29, 2014 57.27 57.99 57.06 57.90 1,106,424 +0.60(+1.05%)
May 28, 2014 57.59 57.65 56.52 57.30 1,438,536 -0.31(-0.54%)
May 27, 2014 57.13 57.65 56.68 57.61 1,682,317 +0.90(+1.59%)
May 23, 2014 56.15 56.71 56.71 56.71 1,362,500 +0.40(+0.71%)
May 22, 2014 56.31 56.84 55.87 56.31 884,026 +0.23(+0.41%)
May 21, 2014 55.70 56.28 55.65 56.08 1,614,128 +0.56(+1.01%)
May 20, 2014 55.44 55.80 55.22 55.52 1,246,155 -0.12(-0.22%)
May 19, 2014 55.30 56.17 55.16 55.64 896,113 +0.23(+0.42%)
May 16, 2014 55.37 55.72 54.89 55.41 1,050,155 -0.12(-0.22%)
May 15, 2014 55.62 55.77 54.38 55.53 1,241,752 -0.27(-0.48%)
May 14, 2014 56.40 56.79 55.68 55.80 1,244,611 -0.71(-1.26%)
May 13, 2014 56.13 57.02 56.13 56.51 1,716,755 +0.56(+1.00%)
May 12, 2014 56.05 56.38 55.39 55.95 1,296,022 -0.01(-0.02%)
May 09, 2014 56.11 56.36 55.43 55.96 914,373 -0.07(-0.12%)
May 08, 2014 56.49 56.96 55.92 56.03 1,263,369 -0.56(-0.99%)
May 07, 2014 57.41 57.76 56.43 56.59 1,390,127 -0.69(-1.20%)
May 06, 2014 58.00 58.05 57.11 57.28 1,646,069 +0.25(+0.44%)
May 05, 2014 56.37 57.15 56.18 57.03 1,369,984 +0.47(+0.83%)
May 02, 2014 56.46 57.00 56.31 56.56 835,531 +0.09(+0.16%)
May 01, 2014 56.65 56.99 55.99 56.47 1,612,628 -0.23(-0.41%)
Apr 30, 2014 56.29 56.89 55.96 56.70 2,120,660 +0.48(+0.85%)
Apr 29, 2014 56.97 57.67 56.19 56.22 1,902,074 -0.28(-0.50%)
Apr 28, 2014 57.24 57.26 56.01 56.50 1,831,330 -0.30(-0.53%)
Apr 25, 2014 57.57 57.81 56.35 56.80 2,014,314 -0.37(-0.65%)
Apr 24, 2014 57.96 58.24 57.07 57.17 2,085,650 -0.58(-1.00%)
Apr 23, 2014 58.23 59.28 57.56 57.75 4,214,537 +2.33(+4.20%)
Apr 22, 2014 54.98 55.58 54.64 55.42 1,645,732 +0.10(+0.18%)
Apr 21, 2014 54.85 55.73 54.74 55.32 1,345,886 +0.52(+0.95%)
Apr 17, 2014 54.85 54.80 54.80 54.80 1,078,300 +0.17(+0.31%)
Apr 16, 2014 54.23 54.72 53.85 54.63 1,502,553 +0.96(+1.79%)
Apr 15, 2014 52.70 53.84 52.49 53.67 1,511,523 +1.22(+2.33%)
Apr 14, 2014 52.28 53.07 52.08 52.45 1,908,124 +0.29(+0.56%)
Apr 11, 2014 52.00 52.48 51.55 52.16 2,568,977 -0.91(-1.71%)
Apr 10, 2014 53.32 54.14 52.80 53.07 1,591,450 -0.31(-0.58%)
Apr 09, 2014 53.65 53.81 52.75 53.38 1,067,596 -0.15(-0.28%)
Apr 08, 2014 53.36 54.00 53.20 53.53 996,398 +0.17(+0.32%)
Apr 07, 2014 54.62 54.62 53.30 53.36 1,088,042 -1.33(-2.43%)
Apr 04, 2014 54.47 55.33 54.17 54.69 2,032,636 +0.71(+1.32%)
Apr 03, 2014 54.09 54.25 53.76 53.98 1,928,221 -0.02(-0.04%)
Apr 02, 2014 53.00 54.26 52.87 54.00 2,458,472 +1.12(+2.12%)
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.