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 29, 2012 39.00 39.48 38.74 39.23 2,753,966 +1.45(+3.84%)
Jun 28, 2012 37.88 38.11 37.19 37.78 4,214,801 -0.37(-0.97%)
Jun 27, 2012 37.83 38.29 37.50 38.15 2,750,930 +0.47(+1.25%)
Jun 26, 2012 37.71 37.93 36.89 37.68 3,126,603 -0.04(-0.11%)
Jun 25, 2012 38.47 38.49 37.24 37.72 2,333,155 -1.28(-3.28%)
Jun 22, 2012 38.83 39.27 38.25 39.00 2,901,871 +0.37(+0.96%)
Jun 21, 2012 41.07 41.07 38.58 38.63 3,086,239 -2.15(-5.27%)
Jun 20, 2012 41.22 41.50 40.42 40.78 2,897,959 -0.49(-1.19%)
Jun 19, 2012 41.54 41.80 41.03 41.27 3,346,059 +0.09(+0.22%)
Jun 18, 2012 41.72 41.72 40.79 41.18 2,113,660 -0.95(-2.25%)
Jun 15, 2012 41.89 42.14 41.13 42.13 2,602,549 +0.65(+1.57%)
Jun 14, 2012 40.40 41.61 40.10 41.48 1,955,969 +1.20(+2.98%)
Jun 13, 2012 40.94 41.14 40.07 40.28 1,295,636 -0.96(-2.33%)
Jun 12, 2012 40.50 41.26 40.13 41.24 1,467,140 +1.00(+2.49%)
Jun 11, 2012 41.14 41.24 40.20 40.24 2,022,277 -0.43(-1.06%)
Jun 08, 2012 40.49 40.84 39.67 40.67 2,483,724 -0.10(-0.25%)
Jun 07, 2012 41.50 41.91 40.61 40.77 1,602,856 -0.04(-0.10%)
Jun 06, 2012 40.08 40.81 39.87 40.81 2,188,848 +0.98(+2.46%)
Jun 05, 2012 38.50 39.93 38.46 39.83 2,972,944 +1.15(+2.97%)
Jun 04, 2012 39.03 39.09 38.04 38.68 3,346,769 -0.03(-0.08%)
Jun 01, 2012 39.35 39.60 38.63 38.71 3,541,459 -1.53(-3.80%)
May 31, 2012 41.17 41.22 39.76 40.24 3,650,624 -0.91(-2.21%)
May 30, 2012 41.50 41.56 40.79 41.15 2,312,826 -0.89(-2.12%)
May 29, 2012 42.18 42.73 41.66 42.04 2,186,506 +0.32(+0.77%)
May 25, 2012 41.92 42.34 41.50 41.72 1,190,735 -0.27(-0.64%)
May 24, 2012 42.72 42.72 41.52 41.99 1,183,874 -0.53(-1.25%)
May 23, 2012 41.39 42.64 40.91 42.52 1,591,751 +0.69(+1.65%)
May 22, 2012 42.55 43.27 41.52 41.83 2,527,411 -0.57(-1.34%)
May 21, 2012 41.53 42.53 41.48 42.40 1,878,179 +1.05(+2.54%)
May 18, 2012 41.92 42.46 41.15 41.35 2,367,410 -0.28(-0.67%)
May 17, 2012 42.19 42.81 41.58 41.63 2,581,768 -0.49(-1.16%)
May 16, 2012 42.50 43.21 42.12 42.12 1,899,185 -0.21(-0.50%)
May 15, 2012 43.11 43.57 42.10 42.33 1,599,622 -0.74(-1.72%)
May 14, 2012 44.08 44.26 43.02 43.07 3,023,321 -1.77(-3.95%)
May 11, 2012 44.25 45.33 44.03 44.84 3,398,390 +0.11(+0.25%)
May 10, 2012 45.48 45.84 44.64 44.73 3,708,231 +0.40(+0.90%)
May 09, 2012 43.74 44.68 43.24 44.33 2,933,344 -0.26(-0.58%)
May 08, 2012 43.67 44.77 42.87 44.59 4,042,996 +0.43(+0.97%)
May 07, 2012 44.88 44.88 43.34 44.16 3,054,846 -0.12(-0.27%)
May 04, 2012 45.00 45.11 44.12 44.28 2,867,122 -1.11(-2.45%)
May 03, 2012 47.16 47.16 45.37 45.39 3,429,423 -1.84(-3.90%)
May 02, 2012 46.97 47.40 46.65 47.23 1,899,213 -0.09(-0.19%)
May 01, 2012 47.15 47.94 46.68 47.32 2,170,896 +0.32(+0.68%)
Apr 30, 2012 46.91 47.14 46.32 47.00 1,758,667 -0.01(-0.02%)
Apr 27, 2012 47.07 47.17 46.57 47.01 2,888,023 +0.09(+0.19%)
Apr 26, 2012 46.96 47.08 46.29 46.92 4,996,585 -0.17(-0.36%)
Apr 25, 2012 46.41 47.09 45.46 47.09 7,429,999 -0.53(-1.11%)
Apr 24, 2012 47.29 48.01 46.94 47.62 2,658,830 +0.39(+0.83%)
Apr 23, 2012 46.42 47.38 45.85 47.23 2,005,248 -0.17(-0.36%)
Apr 20, 2012 47.70 48.50 47.28 47.40 2,546,195 +0.05(+0.11%)
Apr 19, 2012 47.79 48.47 47.18 47.35 2,092,213 -0.49(-1.02%)
Apr 18, 2012 47.06 48.16 46.86 47.84 2,406,250 +0.58(+1.23%)
Apr 17, 2012 46.82 47.40 46.63 47.26 1,823,303 +0.88(+1.90%)
Apr 16, 2012 47.42 47.56 46.30 46.38 1,957,811 -0.74(-1.57%)
Apr 13, 2012 47.94 48.20 46.97 47.12 3,477,766 -1.13(-2.34%)
Apr 12, 2012 47.49 48.68 47.49 48.25 1,761,992 +0.76(+1.60%)
Apr 11, 2012 47.50 48.00 46.90 47.49 2,654,147 +0.61(+1.30%)
Apr 10, 2012 48.05 48.23 46.73 46.88 2,253,406 -1.19(-2.48%)
Apr 09, 2012 47.99 48.74 47.73 48.07 1,603,275 -0.68(-1.39%)
Apr 05, 2012 49.42 49.74 48.55 48.75 2,488,232 -0.56(-1.14%)
Apr 04, 2012 49.84 50.27 49.13 49.31 2,272,058 -1.23(-2.43%)
Apr 03, 2012 50.50 50.76 49.64 50.54 2,197,110 +0.02(+0.04%)
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.