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 31, 2006 31.00 31.77 30.91 31.51 660,300 +0.66(+2.14%)
Jul 28, 2006 29.77 31.18 29.57 30.85 1,224,800 +0.98(+3.28%)
Jul 27, 2006 31.00 31.25 29.75 29.87 1,616,900 -0.78(-2.54%)
Jul 26, 2006 32.38 32.48 29.89 30.65 2,280,200 -1.75(-5.39%)
Jul 25, 2006 31.32 32.40 31.05 32.40 1,044,700 +1.32(+4.25%)
Jul 24, 2006 30.37 31.92 30.37 31.07 1,835,800 -0.56(-1.77%)
Jul 21, 2006 33.09 33.12 31.61 31.64 809,100 -1.36(-4.12%)
Jul 20, 2006 34.75 34.95 32.99 32.99 515,400 -1.55(-4.47%)
Jul 19, 2006 33.15 34.70 33.15 34.54 663,500 +1.41(+4.27%)
Jul 18, 2006 33.80 33.94 32.54 33.12 793,600 -0.18(-0.54%)
Jul 17, 2006 34.60 34.73 33.04 33.30 799,500 -1.45(-4.16%)
Jul 14, 2006 34.08 34.87 33.65 34.75 966,600 +0.88(+2.60%)
Jul 13, 2006 35.04 35.18 33.82 33.87 777,600 -1.27(-3.60%)
Jul 12, 2006 34.65 35.49 34.38 35.13 760,800 +0.41(+1.18%)
Jul 11, 2006 34.35 34.91 34.20 34.73 986,200 +0.60(+1.76%)
Jul 10, 2006 33.98 34.72 33.75 34.12 837,500 +0.22(+0.63%)
Jul 07, 2006 34.81 35.23 33.77 33.91 1,000,800 -0.84(-2.42%)
Jul 06, 2006 34.80 35.55 34.72 34.75 1,450,100 +0.16(+0.46%)
Jul 05, 2006 34.10 34.84 33.12 34.59 1,102,300 +0.32(+0.92%)
Jul 03, 2006 34.12 34.33 33.77 34.27 294,300 +0.55(+1.62%)
Jun 30, 2006 33.75 33.84 33.05 33.73 473,700 +0.14(+0.43%)
Jun 29, 2006 32.48 33.65 32.26 33.59 695,200 +1.53(+4.77%)
Jun 28, 2006 32.00 32.50 31.61 32.05 604,100 +0.36(+1.12%)
Jun 27, 2006 31.90 32.22 31.59 31.70 1,085,600 +0.29(+0.94%)
Jun 26, 2006 31.24 31.55 30.75 31.41 567,000 +0.19(+0.59%)
Jun 23, 2006 30.40 31.27 30.27 31.22 1,130,000 +1.21(+4.05%)
Jun 22, 2006 29.88 30.42 29.50 30.00 1,011,900 +0.12(+0.42%)
Jun 21, 2006 28.77 30.27 28.71 29.88 809,400 +1.22(+4.27%)
Jun 20, 2006 29.50 29.72 28.54 28.66 648,200 -0.42(-1.44%)
Jun 19, 2006 30.10 30.11 28.93 29.07 731,300 -1.41(-4.61%)
Jun 16, 2006 30.99 31.10 30.00 30.48 859,600 -0.31(-1.01%)
Jun 15, 2006 29.75 30.86 29.34 30.79 1,369,600 +1.68(+5.77%)
Jun 14, 2006 28.83 29.39 28.46 29.11 1,041,300 +0.41(+1.41%)
Jun 13, 2006 29.50 30.11 28.53 28.70 962,900 -1.15(-3.84%)
Jun 12, 2006 31.48 31.52 29.82 29.85 1,108,400 -1.51(-4.82%)
Jun 09, 2006 31.85 31.91 30.63 31.36 947,800 -0.43(-1.35%)
Jun 08, 2006 31.00 31.86 30.10 31.79 1,389,900 +0.34(+1.07%)
Jun 07, 2006 32.91 32.91 31.40 31.45 1,316,600 -1.45(-4.42%)
Jun 06, 2006 33.25 33.52 32.41 32.91 1,346,100 -0.54(-1.61%)
Jun 05, 2006 34.40 34.53 33.36 33.45 1,069,200 -0.61(-1.79%)
Jun 02, 2006 34.38 34.60 33.99 34.06 1,577,100 +0.27(+0.78%)
Jun 01, 2006 33.23 33.85 33.01 33.80 1,461,400 +0.43(+1.27%)
May 31, 2006 32.85 33.39 32.63 33.37 2,846,900 +0.64(+1.97%)
May 30, 2006 32.87 33.13 32.50 32.73 1,545,300 +0.34(+1.03%)
May 26, 2006 32.12 32.59 31.98 32.39 743,500 +0.34(+1.06%)
May 25, 2006 31.71 32.06 31.17 32.05 1,001,800 +1.05(+3.39%)
May 24, 2006 31.16 31.73 30.05 31.00 1,215,100 -0.34(-1.10%)
May 23, 2006 31.50 32.36 31.26 31.34 1,894,200 +0.22(+0.71%)
May 22, 2006 31.43 31.50 30.56 31.12 1,645,600 -0.27(-0.84%)
May 19, 2006 31.24 31.81 30.77 31.39 1,221,900 +0.03(+0.08%)
May 18, 2006 32.29 32.68 31.32 31.36 837,800 -0.36(-1.12%)
May 17, 2006 32.51 33.08 31.34 31.72 900,500 -0.84(-2.58%)
May 16, 2006 32.10 33.20 31.95 32.56 1,354,200 -0.25(-0.76%)
May 15, 2006 33.76 33.88 32.09 32.81 1,242,000 -1.32(-3.88%)
May 12, 2006 35.00 35.00 34.05 34.13 1,140,900 -1.02(-2.92%)
May 11, 2006 35.66 35.91 34.90 35.16 2,038,900 -0.51(-1.42%)
May 10, 2006 33.75 35.95 33.54 35.66 1,982,100 +2.20(+6.59%)
May 09, 2006 31.32 33.85 31.29 33.46 2,700,200 +3.62(+12.11%)
May 08, 2006 29.50 30.05 28.88 29.84 1,289,500 -0.12(-0.38%)
May 05, 2006 29.09 29.98 29.06 29.96 715,200 +0.97(+3.35%)
May 04, 2006 28.05 29.04 27.95 28.99 738,200 +0.89(+3.19%)
May 03, 2006 28.72 28.72 27.86 28.09 717,300 -0.62(-2.18%)
May 02, 2006 28.12 28.72 27.89 28.72 639,600 +0.86(+3.11%)
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.