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, 2012 41.29 41.32 40.62 40.86 2,383,165 -0.34(-0.83%)
Nov 29, 2012 41.55 41.71 41.08 41.20 1,026,484 -0.08(-0.19%)
Nov 28, 2012 40.68 41.28 40.32 41.28 1,036,012 +0.42(+1.03%)
Nov 27, 2012 41.06 41.24 40.68 40.86 921,525 -0.40(-0.97%)
Nov 26, 2012 41.31 41.89 41.03 41.26 1,679,247 -0.49(-1.17%)
Nov 23, 2012 41.29 41.76 41.03 41.75 336,049 +0.75(+1.83%)
Nov 21, 2012 40.93 41.11 40.47 41.00 852,826 +0.12(+0.29%)
Nov 20, 2012 41.20 41.41 40.56 40.88 1,243,802 -0.49(-1.18%)
Nov 19, 2012 40.98 41.37 40.87 41.37 1,283,621 +1.17(+2.91%)
Nov 16, 2012 40.27 40.32 39.44 40.20 2,078,800 +0.00(+0.00%)
Nov 15, 2012 40.52 40.52 39.64 40.20 4,251,297 -0.45(-1.11%)
Nov 14, 2012 40.98 41.16 40.54 40.65 2,147,797 -0.11(-0.27%)
Nov 13, 2012 40.56 41.28 40.32 40.76 2,053,211 -0.30(-0.73%)
Nov 12, 2012 40.91 41.22 40.49 41.06 1,404,777 +0.21(+0.51%)
Nov 09, 2012 40.03 41.15 39.81 40.85 2,356,629 +0.84(+2.10%)
Nov 08, 2012 40.55 40.73 39.90 40.01 2,318,828 -0.63(-1.55%)
Nov 07, 2012 40.86 40.87 40.37 40.64 1,852,281 -0.79(-1.91%)
Nov 06, 2012 41.30 41.71 41.15 41.43 1,237,618 +0.19(+0.46%)
Nov 05, 2012 40.36 41.28 40.26 41.24 1,561,472 +0.73(+1.80%)
Nov 02, 2012 41.33 41.82 40.34 40.51 2,570,080 -0.50(-1.22%)
Nov 01, 2012 40.99 41.27 40.43 41.01 2,269,238 +0.11(+0.27%)
Oct 31, 2012 40.78 41.43 40.11 40.90 3,044,987 +0.46(+1.14%)
Oct 26, 2012 39.77 40.44 40.44 40.44 3,804,800 +0.54(+1.35%)
Oct 25, 2012 39.25 40.06 39.25 39.90 6,626,081 +0.20(+0.50%)
Oct 24, 2012 41.93 42.19 39.30 39.70 9,076,076 -3.43(-7.95%)
Oct 23, 2012 43.43 43.46 42.51 43.13 1,727,327 -1.24(-2.79%)
Oct 19, 2012 45.48 45.85 44.36 44.37 1,486,316 -1.38(-3.02%)
Oct 18, 2012 45.71 46.00 45.33 45.75 1,619,706 -0.12(-0.26%)
Oct 17, 2012 45.11 45.97 44.54 45.87 2,017,593 +1.10(+2.46%)
Oct 16, 2012 44.56 45.16 44.42 44.77 1,125,773 +0.47(+1.06%)
Oct 15, 2012 43.93 44.36 43.23 44.30 1,364,093 +0.28(+0.64%)
Oct 12, 2012 44.07 44.28 43.69 44.02 1,229,885 -0.16(-0.36%)
Oct 11, 2012 43.74 44.25 43.56 44.18 1,623,764 +0.93(+2.15%)
Oct 10, 2012 43.68 44.01 43.20 43.25 1,244,788 -0.60(-1.37%)
Oct 09, 2012 43.88 44.25 43.72 43.85 2,392,168 -0.06(-0.14%)
Oct 08, 2012 43.63 44.26 43.37 43.91 2,357,236 +0.02(+0.05%)
Oct 05, 2012 44.84 44.86 43.87 43.89 3,106,508 -0.61(-1.37%)
Oct 04, 2012 44.91 45.00 44.31 44.50 3,390,450 -0.21(-0.47%)
Oct 03, 2012 46.73 46.81 44.66 44.71 2,160,893 -2.03(-4.34%)
Oct 02, 2012 47.08 47.09 46.37 46.74 1,209,930 -0.19(-0.40%)
Oct 01, 2012 46.79 47.25 46.73 46.93 2,612,779 +0.63(+1.36%)
Sep 28, 2012 46.66 46.75 46.01 46.30 2,570,214 -0.41(-0.88%)
Sep 27, 2012 47.29 47.56 46.40 46.71 2,314,821 -0.29(-0.62%)
Sep 26, 2012 47.49 47.70 46.36 47.00 2,609,590 -1.21(-2.51%)
Sep 25, 2012 48.54 48.82 48.17 48.21 2,121,378 -0.24(-0.50%)
Sep 24, 2012 48.17 48.55 47.93 48.45 998,340 -0.31(-0.64%)
Sep 21, 2012 48.95 49.16 48.52 48.76 1,746,683 +0.14(+0.29%)
Sep 20, 2012 48.41 48.84 47.83 48.62 1,466,553 +0.21(+0.43%)
Sep 19, 2012 48.49 48.66 47.80 48.41 1,190,883 -0.14(-0.29%)
Sep 18, 2012 48.73 48.91 48.12 48.55 1,480,387 -0.14(-0.29%)
Sep 17, 2012 49.88 49.97 48.57 48.69 1,618,511 -1.27(-2.54%)
Sep 14, 2012 49.24 50.49 49.24 49.96 2,347,647 +0.92(+1.88%)
Sep 13, 2012 49.28 49.37 48.40 49.04 2,320,116 -0.12(-0.24%)
Sep 12, 2012 48.96 49.77 48.96 49.16 1,373,171 +0.50(+1.03%)
Sep 11, 2012 48.12 48.87 48.12 48.66 1,646,127 +0.52(+1.08%)
Sep 10, 2012 48.49 49.23 48.11 48.14 1,427,991 -0.40(-0.82%)
Sep 07, 2012 47.58 48.57 47.43 48.54 1,614,811 +1.17(+2.47%)
Sep 06, 2012 47.42 48.12 47.30 47.37 1,752,731 +0.41(+0.87%)
Sep 05, 2012 47.09 47.46 46.74 46.96 1,432,749 -0.17(-0.36%)
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.