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 (%)
Jun 30, 2010 51.63 54.04 51.43 52.66 341 +0.99(+1.92%)
Jun 29, 2010 51.86 52.26 51.18 51.67 2,113,054 -2.25(-4.17%)
Jun 25, 2010 53.92 54.39 52.65 53.92 1,952,261 +0.44(+0.82%)
Jun 24, 2010 53.64 54.53 53.26 53.48 3,250,397 -0.57(-1.05%)
Jun 23, 2010 53.73 54.16 52.63 54.05 1,990,219 +0.54(+1.01%)
Jun 22, 2010 56.08 56.08 53.44 53.51 3,385,315 -1.48(-2.69%)
Jun 21, 2010 55.97 56.18 54.34 54.99 2,524,030 -0.16(-0.29%)
Jun 18, 2010 55.15 56.03 54.49 55.15 1,701,431 +0.38(+0.69%)
Jun 17, 2010 55.72 55.92 54.00 54.77 1,830,001 -0.57(-1.03%)
Jun 16, 2010 54.32 55.82 54.07 55.34 2,211,549 -0.02(-0.04%)
Jun 15, 2010 53.75 55.63 53.45 55.36 1,857,409 +2.61(+4.95%)
Jun 14, 2010 54.71 54.71 52.53 52.75 2,666,335 +0.19(+0.36%)
Jun 11, 2010 51.40 53.33 51.07 52.56 3,117,240 +0.50(+0.96%)
Jun 10, 2010 49.41 52.11 49.34 52.06 2,670,982 +3.85(+7.99%)
Jun 09, 2010 48.89 51.12 47.86 48.21 3,245,356 -0.31(-0.64%)
Jun 08, 2010 47.55 48.77 46.16 48.52 3,974,286 +0.92(+1.93%)
Jun 07, 2010 49.76 50.42 47.47 47.60 2,616,726 -1.70(-3.45%)
Jun 04, 2010 49.30 51.63 48.96 49.30 2,544,665 -1.22(-2.41%)
Jun 03, 2010 51.72 52.00 49.25 50.52 3,549,447 -0.59(-1.15%)
Jun 02, 2010 49.49 52.00 49.01 51.11 4,832,227 +1.78(+3.61%)
Jun 01, 2010 57.41 57.41 49.09 49.33 200 -8.82(-15.17%)
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%)
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.