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, 2009 42.40 43.98 42.40 43.50 1,863,150 +0.72(+1.68%)
Jul 30, 2009 42.66 43.25 42.15 42.78 2,222,840 +0.79(+1.88%)
Jul 29, 2009 42.51 43.77 41.42 41.99 3,768,705 +0.41(+0.99%)
Jul 28, 2009 40.61 41.67 39.90 41.58 2,339,478 +0.08(+0.19%)
Jul 27, 2009 41.07 41.83 40.91 41.50 1,206,732 +0.14(+0.34%)
Jul 24, 2009 40.93 41.38 40.29 41.36 876 +0.36(+0.88%)
Jul 23, 2009 40.10 41.15 40.02 41.00 1,754,503 +0.89(+2.22%)
Jul 22, 2009 40.68 40.90 39.79 40.11 1,189,344 -0.86(-2.10%)
Jul 21, 2009 41.00 41.82 40.07 40.97 1,541,244 +0.54(+1.34%)
Jul 20, 2009 40.31 40.53 39.26 40.43 1,221,024 +1.14(+2.90%)
Jul 17, 2009 38.91 39.59 38.43 39.29 983,806 +0.41(+1.05%)
Jul 16, 2009 37.81 39.05 37.40 38.88 989,153 +0.71(+1.86%)
Jul 15, 2009 37.09 38.27 37.09 38.17 1,058,106 +1.57(+4.29%)
Jul 14, 2009 35.92 36.60 35.82 36.60 984,747 +0.94(+2.64%)
Jul 13, 2009 34.60 35.71 34.49 35.66 1,479,425 +0.48(+1.36%)
Jul 10, 2009 34.68 35.48 34.28 35.18 1,413,833 -0.16(-0.45%)
Jul 09, 2009 35.61 36.06 34.68 35.34 2,125,106 +0.24(+0.68%)
Jul 08, 2009 35.18 35.87 34.07 35.10 1,878,364 -0.22(-0.62%)
Jul 07, 2009 36.67 36.67 35.25 35.32 1,405,210 -1.23(-3.37%)
Jul 06, 2009 35.53 36.65 35.02 36.55 1,714,946 +0.12(+0.33%)
Jul 02, 2009 37.27 37.27 36.12 36.43 1,238,617 -1.55(-4.08%)
Jul 01, 2009 37.65 38.65 37.65 37.98 1,290,686 +0.40(+1.06%)
Jun 30, 2009 37.90 38.48 36.86 37.58 1,388,566 -0.49(-1.29%)
Jun 29, 2009 38.18 38.74 37.58 38.07 1,606,566 +0.26(+0.69%)
Jun 26, 2009 38.24 38.40 37.69 37.81 1,205,431 -0.56(-1.46%)
Jun 25, 2009 37.60 38.55 37.54 38.37 2,242,352 +2.35(+6.52%)
Jun 24, 2009 36.04 36.91 35.50 36.02 1,604,562 +0.19(+0.53%)
Jun 23, 2009 35.50 36.28 35.22 35.83 1,141,116 +0.62(+1.76%)
Jun 22, 2009 36.73 37.01 35.17 35.21 2,008,926 -2.31(-6.16%)
Jun 19, 2009 38.03 38.16 36.90 37.52 1,776,543 +0.00(+0.00%)
Jun 18, 2009 37.44 38.12 36.90 37.52 1,736,106 -0.14(-0.37%)
Jun 17, 2009 38.18 38.46 37.13 37.66 2,617,898 -0.81(-2.11%)
Jun 16, 2009 39.30 40.30 38.35 38.47 1,439,987 -0.83(-2.11%)
Jun 15, 2009 40.16 40.16 38.85 39.30 1,059,467 -1.54(-3.77%)
Jun 12, 2009 41.65 41.68 40.28 40.84 1,166,667 -1.08(-2.58%)
Jun 11, 2009 41.25 42.57 41.25 41.92 1,637,665 +0.75(+1.82%)
Jun 10, 2009 42.67 42.67 40.44 41.17 1,899,296 -0.32(-0.77%)
Jun 09, 2009 41.03 42.02 40.53 41.49 1,851,539 +0.63(+1.54%)
Jun 08, 2009 41.04 41.24 39.78 40.86 2,369,583 -1.14(-2.71%)
Jun 05, 2009 43.21 43.33 41.65 42.00 3,606,596 -0.90(-2.10%)
Jun 04, 2009 43.79 44.00 41.82 42.90 30,980,108 +1.31(+3.15%)
Jun 03, 2009 42.97 42.97 40.82 41.59 2,920,476 -2.02(-4.63%)
Jun 02, 2009 43.47 44.49 42.88 43.61 1,533,866 -0.09(-0.21%)
Jun 01, 2009 42.75 43.97 42.47 43.70 1,696,753 +2.08(+5.00%)
May 29, 2009 40.95 41.75 40.26 41.62 2,227,288 +2.69(+6.91%)
May 28, 2009 37.78 39.04 37.01 38.93 2,194,946 -0.01(-0.03%)
May 27, 2009 40.42 40.53 38.82 38.94 1,592,698 -1.28(-3.18%)
May 26, 2009 38.00 40.40 37.53 40.22 1,244,047 +1.65(+4.28%)
May 22, 2009 38.75 39.31 38.34 38.57 535,095 +0.22(+0.57%)
May 21, 2009 39.25 39.42 37.72 38.35 946,000 -1.71(-4.27%)
May 20, 2009 39.74 41.79 39.72 40.06 2,200,212 +1.04(+2.67%)
May 19, 2009 37.61 39.19 36.91 39.02 1,596,919 +1.24(+3.28%)
May 18, 2009 36.38 37.78 36.25 37.78 902,425 +2.19(+6.15%)
May 15, 2009 35.40 36.39 35.08 35.59 1,536,218 -0.07(-0.20%)
May 14, 2009 34.32 36.21 34.15 35.66 827,793 +0.82(+2.35%)
May 13, 2009 36.22 36.38 34.51 34.84 1,070,037 -2.18(-5.89%)
May 12, 2009 37.49 37.77 35.89 37.02 1,571,728 +0.05(+0.14%)
May 11, 2009 37.97 37.97 36.61 36.97 1,591,197 -1.79(-4.62%)
May 08, 2009 36.75 38.87 36.72 38.76 1,360,454 +2.77(+7.70%)
May 07, 2009 38.36 38.36 35.45 35.99 1,683,855 -1.27(-3.41%)
May 06, 2009 37.17 37.49 36.36 37.26 1,235,574 +0.87(+2.39%)
May 05, 2009 36.87 37.06 35.12 36.39 1,095,268 -0.85(-2.28%)
May 04, 2009 36.73 37.24 36.47 37.24 1,258,000 +2.32(+6.64%)
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.