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 (%)
May 28, 2010 58.15 62.33 57.68 58.15 2,775,739 -4.22(-6.77%)
May 27, 2010 60.81 62.38 60.01 62.37 2,275,510 +3.22(+5.44%)
May 26, 2010 59.56 61.49 58.71 59.15 2,036,094 +0.02(+0.03%)
May 25, 2010 56.31 59.29 55.70 59.13 3,548,237 +1.60(+2.78%)
May 24, 2010 58.82 59.30 57.45 57.53 2,535,951 -1.47(-2.49%)
May 21, 2010 54.09 59.03 53.90 59.00 3,426,016 +3.59(+6.48%)
May 20, 2010 55.13 57.36 54.84 55.41 3,035,900 -3.61(-6.12%)
May 19, 2010 59.83 60.36 57.98 59.02 2,026,413 -0.88(-1.47%)
May 18, 2010 61.35 61.97 59.55 59.90 2,399,668 -0.38(-0.63%)
May 17, 2010 61.63 62.12 59.10 60.28 1,885,986 -1.15(-1.87%)
May 14, 2010 61.43 63.70 60.34 61.43 2,660,755 -2.54(-3.97%)
May 13, 2010 64.82 65.48 63.77 63.97 1,625,175 -1.02(-1.57%)
May 12, 2010 63.63 65.17 63.63 64.99 2,464,874 +1.76(+2.78%)
May 11, 2010 65.05 65.07 63.10 63.23 2,795,122 -2.22(-3.39%)
May 10, 2010 64.02 65.55 63.78 65.45 2,920,692 +6.18(+10.43%)
May 07, 2010 61.28 62.74 57.84 59.27 2,531,905 -2.42(-3.92%)
May 06, 2010 63.50 64.42 56.55 61.69 2,669,149 -2.27(-3.54%)
May 05, 2010 64.74 65.88 63.72 63.95 2,029,601 -2.38(-3.58%)
May 04, 2010 67.28 68.62 65.58 66.33 1,948,122 -2.62(-3.80%)
May 03, 2010 68.13 69.25 67.18 68.95 2,664,043 +1.26(+1.86%)
Apr 30, 2010 72.40 72.87 67.55 67.69 4,262,914 -5.63(-7.68%)
Apr 29, 2010 69.47 76.54 69.47 73.32 6,195,662 +5.88(+8.72%)
Apr 28, 2010 67.27 67.82 66.07 67.44 1,822,782 +0.44(+0.66%)
Apr 27, 2010 69.96 69.99 66.69 67.00 1,593,403 -3.23(-4.60%)
Apr 26, 2010 69.90 70.70 69.69 70.23 891,078 +0.43(+0.62%)
Apr 23, 2010 67.66 69.85 67.56 69.80 794,941 +1.72(+2.53%)
Apr 22, 2010 66.04 68.11 65.72 68.08 871,742 +1.17(+1.75%)
Apr 21, 2010 66.96 67.35 65.97 66.91 5,292 -0.29(-0.43%)
Apr 20, 2010 65.82 67.20 65.51 67.20 1,647,108 +2.19(+3.37%)
Apr 19, 2010 65.17 66.08 64.69 65.01 1,918,851 -0.97(-1.47%)
Apr 16, 2010 67.47 68.32 65.70 65.98 1,423,892 -1.89(-2.78%)
Apr 15, 2010 68.21 68.45 67.36 67.87 839,711 -0.20(-0.29%)
Apr 14, 2010 67.34 68.32 66.78 68.07 680,865 +1.06(+1.58%)
Apr 13, 2010 67.73 67.73 65.76 67.01 840,682 -0.78(-1.15%)
Apr 12, 2010 67.51 68.37 67.30 67.79 621,260 +0.43(+0.64%)
Apr 09, 2010 67.94 68.14 66.68 67.36 1,064,595 -0.53(-0.78%)
Apr 08, 2010 66.77 67.95 66.40 67.89 1,123,396 +0.21(+0.31%)
Apr 07, 2010 68.77 68.78 67.06 67.68 1,362,759 -1.28(-1.86%)
Apr 06, 2010 68.01 69.26 67.54 68.96 1,045,012 +1.34(+1.98%)
Apr 05, 2010 66.54 68.11 66.32 67.62 962,526 +1.57(+2.38%)
Apr 01, 2010 65.32 66.05 66.05 66.05 3,813,400 +1.42(+2.20%)
Mar 31, 2010 65.39 65.80 64.52 64.63 1,982,048 -0.73(-1.12%)
Mar 30, 2010 63.51 66.03 62.80 65.36 2,757,460 +2.40(+3.81%)
Mar 29, 2010 62.15 63.20 61.96 62.96 949,885 +1.32(+2.14%)
Mar 26, 2010 61.56 62.20 61.09 61.64 1,257,793 +0.34(+0.55%)
Mar 25, 2010 61.68 62.21 61.10 61.30 1,608,045 +0.22(+0.36%)
Mar 24, 2010 61.47 62.15 61.08 61.08 807,097 -0.86(-1.39%)
Mar 23, 2010 61.22 62.10 60.99 61.94 962,069 +0.98(+1.61%)
Mar 22, 2010 59.42 61.25 59.03 60.96 869,153 +0.78(+1.30%)
Mar 19, 2010 62.46 62.58 59.89 60.18 1,456,569 -1.83(-2.95%)
Mar 18, 2010 63.68 63.97 61.81 62.01 838,693 -1.59(-2.50%)
Mar 17, 2010 63.83 64.00 62.88 63.60 1,548,432 +0.24(+0.38%)
Mar 16, 2010 60.98 63.57 60.92 63.36 1,902,964 +2.50(+4.11%)
Mar 15, 2010 60.67 60.99 60.50 60.86 1,238,711 -1.31(-2.11%)
Mar 12, 2010 61.28 62.28 61.13 62.17 905,981 +1.09(+1.78%)
Mar 11, 2010 61.06 61.39 60.47 61.08 931,243 -0.36(-0.59%)
Mar 10, 2010 60.86 61.81 60.53 61.44 903,578 +0.69(+1.14%)
Mar 09, 2010 60.26 61.30 60.25 60.75 919,986 +0.13(+0.21%)
Mar 08, 2010 61.40 61.75 60.36 60.62 1,641,517 -0.90(-1.46%)
Mar 05, 2010 60.70 61.55 60.40 61.52 1,067,630 +1.80(+3.01%)
Mar 04, 2010 60.61 60.80 59.38 59.72 1,730,925 -0.89(-1.47%)
Mar 03, 2010 57.54 62.15 57.49 60.61 4,214,031 +3.06(+5.32%)
Mar 02, 2010 56.84 57.76 56.80 57.55 1,089,798 +0.66(+1.16%)
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.