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 (%)
Dec 31, 2010 88.36 89.43 88.23 88.91 455,471 +0.41(+0.46%)
Dec 30, 2010 88.40 88.92 87.98 88.50 367,399 +0.04(+0.05%)
Dec 29, 2010 86.91 88.75 86.86 88.46 499,202 +1.82(+2.10%)
Dec 28, 2010 86.61 87.46 86.57 86.64 303,744 +0.17(+0.20%)
Dec 27, 2010 86.13 87.00 85.70 86.47 405,902 +0.06(+0.07%)
Dec 23, 2010 87.06 87.70 86.00 86.41 390,470 -0.87(-1.00%)
Dec 22, 2010 87.86 88.30 86.82 87.28 364,960 -0.30(-0.34%)
Dec 21, 2010 87.42 87.89 86.87 87.58 565,377 +0.73(+0.84%)
Dec 20, 2010 87.12 87.42 85.31 86.85 745,078 +0.41(+0.47%)
Dec 17, 2010 88.35 89.08 86.08 86.44 1,318,556 -2.04(-2.31%)
Dec 16, 2010 85.36 88.84 84.97 88.48 1,558,010 +2.84(+3.32%)
Dec 15, 2010 86.22 86.69 85.22 85.64 1,739,644 -1.71(-1.96%)
Dec 14, 2010 87.74 88.85 87.03 87.35 723,776 -0.35(-0.40%)
Dec 13, 2010 88.59 89.78 87.63 87.70 1,222,347 -0.11(-0.13%)
Dec 10, 2010 87.49 88.55 86.97 87.81 603,328 +0.59(+0.68%)
Dec 09, 2010 88.00 88.73 86.82 87.22 756,650 -0.22(-0.25%)
Dec 08, 2010 88.30 89.16 87.00 87.44 727,155 -0.66(-0.75%)
Dec 07, 2010 89.35 90.80 87.77 88.10 835,001 -1.02(-1.14%)
Dec 06, 2010 88.22 89.20 88.20 89.12 736,854 +0.26(+0.29%)
Dec 03, 2010 87.71 89.13 87.34 88.86 925,999 +0.12(+0.14%)
Dec 02, 2010 86.15 89.00 86.15 88.74 1,157,471 +1.59(+1.82%)
Dec 01, 2010 86.02 87.59 85.47 87.15 892,842 +2.91(+3.45%)
Nov 30, 2010 82.99 85.69 82.79 84.24 1,117,890 -0.30(-0.35%)
Nov 29, 2010 83.25 84.96 81.96 84.54 1,078,373 +1.04(+1.25%)
Nov 26, 2010 83.33 83.88 82.79 83.50 526,590 -0.76(-0.90%)
Nov 24, 2010 81.15 84.26 84.26 84.26 845,611 +2.83(+3.48%)
Nov 23, 2010 81.54 81.95 80.33 81.43 943,333 -1.64(-1.97%)
Nov 22, 2010 82.02 83.25 80.73 83.07 1,055,446 +0.27(+0.33%)
Nov 19, 2010 79.86 82.86 79.35 82.80 1,188,062 +2.59(+3.23%)
Nov 18, 2010 78.73 80.46 78.65 80.21 967,072 +2.78(+3.59%)
Nov 17, 2010 76.23 77.62 75.98 77.43 540,662 +0.99(+1.30%)
Nov 16, 2010 76.66 77.25 75.77 76.44 650,947 -1.16(-1.49%)
Nov 15, 2010 77.26 78.65 76.71 77.60 859,976 +0.89(+1.16%)
Nov 12, 2010 77.29 78.02 75.58 76.71 863,113 -2.40(-3.03%)
Nov 11, 2010 77.88 79.52 77.32 79.11 773,350 +0.52(+0.66%)
Nov 10, 2010 77.46 78.62 76.43 78.59 866,269 +1.34(+1.73%)
Nov 09, 2010 79.20 79.99 76.71 77.25 1,080,204 -1.28(-1.63%)
Nov 08, 2010 77.61 78.74 77.38 78.53 832,000 +0.47(+0.60%)
Nov 05, 2010 77.31 78.19 76.35 78.06 1,030,955 +0.65(+0.84%)
Nov 04, 2010 75.80 77.44 75.80 77.41 1,202,063 +2.68(+3.59%)
Nov 03, 2010 74.03 74.73 72.82 74.73 1,120,919 +0.97(+1.32%)
Nov 02, 2010 73.40 73.81 72.39 73.76 978,484 +1.46(+2.02%)
Nov 01, 2010 73.16 73.65 71.63 72.30 800,965 +0.20(+0.28%)
Oct 29, 2010 70.18 73.22 70.06 72.10 1,766,483 +1.76(+2.50%)
Oct 28, 2010 70.00 71.66 69.00 70.34 2,827,208 -2.93(-4.00%)
Oct 27, 2010 73.10 73.78 71.69 73.27 1,428,337 +1.06(+1.47%)
Oct 25, 2010 73.07 74.39 72.02 72.21 1,290,382 -0.09(-0.12%)
Oct 22, 2010 72.57 73.74 72.00 72.30 924,180 +0.13(+0.18%)
Oct 21, 2010 71.82 72.82 71.58 72.17 1,317,505 +0.64(+0.89%)
Oct 20, 2010 70.69 71.98 70.40 71.53 686,908 +1.19(+1.69%)
Oct 19, 2010 70.50 71.36 69.49 70.34 1,111,614 -1.61(-2.24%)
Oct 18, 2010 72.76 72.82 71.60 71.95 693,326 -0.95(-1.30%)
Oct 15, 2010 73.23 73.23 71.13 72.90 768,653 +0.86(+1.19%)
Oct 14, 2010 72.86 73.20 71.08 72.04 1,179,637 -0.80(-1.10%)
Oct 13, 2010 72.19 73.16 71.79 72.84 1,129,566 +1.08(+1.51%)
Oct 12, 2010 70.83 72.04 69.62 71.76 876,062 +0.57(+0.80%)
Oct 11, 2010 70.90 71.50 70.16 71.19 800,317 +0.37(+0.52%)
Oct 08, 2010 70.82 71.06 68.47 70.82 1,649,197 +2.28(+3.33%)
Oct 07, 2010 70.07 70.08 68.02 68.54 889,874 -1.16(-1.66%)
Oct 06, 2010 69.76 70.92 69.45 69.70 1,514,216 +0.01(+0.01%)
Oct 05, 2010 68.58 69.99 68.25 69.69 846,950 +2.18(+3.23%)
Oct 04, 2010 69.20 69.58 67.20 67.51 1,167,904 -1.89(-2.72%)
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.