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 (%)
Nov 30, 2006 29.64 30.00 29.45 30.00 1,841,800 +0.42(+1.42%)
Nov 29, 2006 28.93 29.64 28.80 29.59 1,249,800 +0.89(+3.12%)
Nov 28, 2006 28.20 28.69 28.11 28.69 813,700 +0.48(+1.70%)
Nov 27, 2006 28.87 28.93 28.10 28.21 672,300 -0.61(-2.13%)
Nov 24, 2006 28.73 29.05 28.73 28.82 259,200 -0.03(-0.10%)
Nov 22, 2006 29.16 29.16 28.57 28.86 788,000 -0.30(-1.05%)
Nov 21, 2006 28.93 29.29 28.80 29.16 649,200 +0.29(+1.00%)
Nov 20, 2006 28.75 29.19 28.52 28.87 778,200 -0.01(-0.03%)
Nov 17, 2006 28.98 29.00 28.45 28.88 1,009,100 -0.36(-1.21%)
Nov 16, 2006 30.26 30.43 29.05 29.23 1,015,600 -0.57(-1.90%)
Nov 15, 2006 29.32 30.11 29.23 29.80 1,057,100 +0.55(+1.90%)
Nov 14, 2006 29.48 29.57 29.05 29.25 833,900 -0.12(-0.43%)
Nov 13, 2006 29.51 29.61 29.24 29.37 862,600 -0.38(-1.28%)
Nov 10, 2006 30.30 30.32 29.50 29.75 502,400 -0.72(-2.36%)
Nov 09, 2006 30.66 31.12 30.27 30.47 459,000 -0.05(-0.15%)
Nov 08, 2006 29.87 30.59 29.75 30.52 966,000 +0.52(+1.72%)
Nov 07, 2006 30.18 30.27 29.77 30.00 634,600 -0.14(-0.46%)
Nov 06, 2006 30.01 30.31 29.80 30.14 745,300 +0.25(+0.85%)
Nov 03, 2006 29.52 30.07 29.46 29.89 685,500 +0.56(+1.91%)
Nov 02, 2006 29.24 29.59 29.06 29.32 1,002,200 -0.04(-0.14%)
Nov 01, 2006 30.26 30.34 29.31 29.36 954,000 -0.86(-2.85%)
Oct 31, 2006 30.23 30.45 29.77 30.23 941,300 +0.08(+0.25%)
Oct 30, 2006 29.57 30.35 29.55 30.15 625,100 +0.25(+0.84%)
Oct 27, 2006 30.93 31.03 29.77 29.90 874,900 -1.22(-3.92%)
Oct 26, 2006 30.92 31.18 30.25 31.12 808,200 +0.32(+1.06%)
Oct 25, 2006 30.10 30.96 29.68 30.80 1,191,400 -0.24(-0.79%)
Oct 24, 2006 29.78 31.07 29.73 31.04 649,800 +1.13(+3.80%)
Oct 23, 2006 29.55 30.25 29.50 29.91 719,800 +0.16(+0.52%)
Oct 20, 2006 30.25 30.30 29.41 29.75 705,200 -0.38(-1.24%)
Oct 19, 2006 29.09 30.16 28.95 30.12 686,300 +1.16(+3.99%)
Oct 18, 2006 29.54 29.62 28.71 28.97 466,100 -0.37(-1.24%)
Oct 17, 2006 29.35 29.38 28.71 29.34 747,000 -0.14(-0.47%)
Oct 16, 2006 28.14 29.48 28.14 29.48 806,700 +1.43(+5.08%)
Oct 13, 2006 27.80 28.45 27.80 28.05 571,000 +0.45(+1.63%)
Oct 12, 2006 26.86 27.75 26.70 27.60 726,000 +0.89(+3.31%)
Oct 11, 2006 26.92 27.38 26.45 26.71 1,041,000 -0.41(-1.49%)
Oct 10, 2006 26.25 27.49 26.14 27.12 830,400 +0.75(+2.84%)
Oct 09, 2006 26.88 27.17 26.29 26.37 496,800 -0.25(-0.94%)
Oct 06, 2006 26.43 26.84 26.07 26.62 574,900 +0.07(+0.26%)
Oct 05, 2006 25.95 26.64 25.95 26.55 838,200 +1.05(+4.12%)
Oct 04, 2006 25.25 25.75 24.92 25.50 1,420,000 +0.32(+1.25%)
Oct 03, 2006 26.17 26.20 25.09 25.18 1,105,200 -1.07(-4.06%)
Oct 02, 2006 26.75 26.80 26.05 26.25 627,000 -0.60(-2.23%)
Sep 29, 2006 26.01 27.18 26.01 26.85 377,900 +0.16(+0.58%)
Sep 28, 2006 26.65 27.29 26.56 26.70 685,000 -0.04(-0.17%)
Sep 27, 2006 26.38 26.93 25.91 26.74 802,000 +0.57(+2.18%)
Sep 26, 2006 25.52 26.31 25.38 26.17 633,700 +0.53(+2.07%)
Sep 25, 2006 25.60 25.83 24.92 25.64 1,180,800 -0.25(-0.95%)
Sep 22, 2006 26.35 26.52 25.62 25.89 954,100 -0.26(-0.99%)
Sep 21, 2006 26.30 27.09 26.05 26.14 1,362,600 +0.02(+0.06%)
Sep 20, 2006 26.19 26.70 26.05 26.13 1,116,100 -0.26(-0.99%)
Sep 19, 2006 26.75 27.04 26.10 26.39 2,216,100 -0.29(-1.07%)
Sep 18, 2006 27.60 28.04 26.62 26.68 1,965,800 -0.84(-3.07%)
Sep 15, 2006 26.88 27.78 26.51 27.52 1,126,400 +0.16(+0.57%)
Sep 14, 2006 27.87 28.18 27.11 27.36 834,500 -0.71(-2.51%)
Sep 13, 2006 28.34 28.71 27.97 28.07 1,196,200 -0.11(-0.41%)
Sep 12, 2006 28.05 28.59 27.75 28.18 581,000 +0.18(+0.64%)
Sep 11, 2006 28.81 28.81 27.73 28.00 983,800 -1.25(-4.27%)
Sep 08, 2006 30.25 30.57 29.23 29.25 602,000 -0.98(-3.23%)
Sep 07, 2006 30.18 30.66 29.63 30.23 743,700 -0.25(-0.80%)
Sep 06, 2006 30.76 31.17 30.25 30.48 874,500 -0.65(-2.10%)
Sep 05, 2006 29.68 31.26 29.62 31.13 929,500 +1.55(+5.24%)
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.