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 (%)
Jul 30, 2004 15.08 15.19 14.96 15.00 391,800 -0.08(-0.53%)
Jul 29, 2004 15.00 15.08 14.73 15.08 440,000 +0.21(+1.38%)
Jul 28, 2004 14.88 14.93 14.71 14.88 330,500 +0.16(+1.12%)
Jul 27, 2004 14.65 14.80 14.53 14.71 362,000 +0.20(+1.38%)
Jul 26, 2004 14.65 14.78 14.43 14.51 364,900 -0.12(-0.79%)
Jul 23, 2004 14.69 14.70 14.46 14.62 227,200 -0.06(-0.41%)
Jul 22, 2004 14.65 14.74 14.47 14.69 296,400 +0.02(+0.14%)
Jul 21, 2004 15.00 15.20 14.63 14.66 251,900 -0.28(-1.84%)
Jul 20, 2004 15.12 15.12 14.74 14.94 295,400 -0.15(-0.96%)
Jul 19, 2004 14.98 15.18 14.90 15.09 287,700 +0.06(+0.37%)
Jul 16, 2004 14.95 15.09 14.85 15.03 227,900 +0.12(+0.77%)
Jul 15, 2004 14.93 15.11 14.75 14.91 391,900 +0.06(+0.44%)
Jul 14, 2004 14.58 14.94 14.58 14.85 349,300 +0.27(+1.85%)
Jul 13, 2004 14.46 14.68 14.46 14.58 328,900 -0.08(-0.58%)
Jul 12, 2004 14.52 14.71 14.43 14.66 678,700 +0.24(+1.66%)
Jul 09, 2004 14.21 14.47 14.04 14.43 389,100 +0.27(+1.91%)
Jul 08, 2004 14.35 14.45 14.09 14.15 400,500 -0.15(-1.05%)
Jul 07, 2004 14.20 14.32 14.07 14.30 241,800 +0.13(+0.92%)
Jul 06, 2004 14.36 14.45 14.11 14.18 340,300 -0.18(-1.25%)
Jul 02, 2004 14.35 14.55 14.15 14.36 369,400 +0.11(+0.77%)
Jul 01, 2004 14.44 14.45 14.22 14.24 429,400 -0.16(-1.08%)
Jun 30, 2004 13.99 14.49 13.96 14.40 760,800 +0.61(+4.39%)
Jun 29, 2004 13.54 13.99 13.53 13.79 343,700 +0.19(+1.36%)
Jun 28, 2004 14.01 14.01 13.60 13.61 363,100 -0.39(-2.79%)
Jun 25, 2004 14.12 14.28 13.86 14.00 687,100 +0.07(+0.54%)
Jun 24, 2004 14.20 14.23 13.86 13.93 225,500 -0.15(-1.07%)
Jun 23, 2004 13.90 14.08 13.77 14.07 379,700 +0.17(+1.26%)
Jun 22, 2004 13.92 13.96 13.83 13.90 455,600 +0.03(+0.22%)
Jun 21, 2004 14.00 14.04 13.85 13.87 281,400 -0.11(-0.79%)
Jun 18, 2004 14.02 14.24 13.89 13.98 253,300 -0.07(-0.50%)
Jun 17, 2004 14.05 14.23 14.02 14.05 274,700 -0.07(-0.50%)
Jun 16, 2004 13.91 14.20 13.91 14.12 216,800 +0.24(+1.77%)
Jun 15, 2004 13.52 13.99 13.52 13.88 325,800 +0.43(+3.16%)
Jun 14, 2004 13.50 13.58 13.40 13.45 264,200 -0.05(-0.37%)
Jun 10, 2004 13.37 13.51 13.31 13.50 433,000 +0.23(+1.73%)
Jun 09, 2004 13.60 13.62 13.23 13.27 467,600 -0.33(-2.39%)
Jun 08, 2004 13.71 13.98 13.60 13.60 284,200 -0.09(-0.66%)
Jun 07, 2004 13.40 13.73 13.32 13.69 271,300 +0.34(+2.51%)
Jun 04, 2004 13.48 13.48 13.20 13.35 229,500 +0.04(+0.30%)
Jun 03, 2004 13.43 13.71 13.31 13.31 447,200 -0.18(-1.37%)
Jun 02, 2004 13.70 13.75 13.46 13.49 368,100 -0.24(-1.75%)
Jun 01, 2004 13.45 13.87 13.44 13.73 298,500 +0.25(+1.85%)
May 28, 2004 13.13 13.49 13.12 13.48 320,400 +0.35(+2.70%)
May 27, 2004 13.34 13.35 13.07 13.13 307,100 -0.18(-1.39%)
May 26, 2004 13.50 13.54 13.24 13.31 346,000 -0.16(-1.19%)
May 25, 2004 13.26 13.54 13.22 13.47 241,000 +0.22(+1.70%)
May 24, 2004 12.85 13.32 12.79 13.25 274,900 +0.46(+3.56%)
May 21, 2004 13.03 13.08 12.74 12.79 233,300 -0.21(-1.61%)
May 20, 2004 13.09 13.20 12.98 13.01 227,300 -0.08(-0.61%)
May 19, 2004 13.25 13.32 12.90 13.09 387,200 +0.21(+1.63%)
May 18, 2004 13.15 13.15 12.80 12.88 299,900 -0.12(-0.96%)
May 17, 2004 13.10 13.21 12.97 13.00 292,900 -0.10(-0.76%)
May 14, 2004 12.98 13.31 12.90 13.10 378,400 +0.04(+0.34%)
May 13, 2004 12.70 13.09 12.70 13.05 366,600 +0.33(+2.63%)
May 12, 2004 12.89 12.96 12.52 12.72 374,600 -0.08(-0.66%)
May 11, 2004 12.66 12.83 12.56 12.80 363,800 +0.34(+2.73%)
May 10, 2004 12.75 12.85 12.44 12.46 484,400 -0.37(-2.84%)
May 07, 2004 13.34 13.46 12.78 12.83 365,200 -0.56(-4.18%)
May 06, 2004 13.35 13.56 13.30 13.39 684,300 +0.01(+0.07%)
May 05, 2004 13.40 13.47 13.16 13.38 857,100 -0.52(-3.78%)
May 04, 2004 13.82 14.06 13.70 13.90 427,000 +0.05(+0.40%)
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.