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, 2010 63.28 63.47 61.50 63.28 1,465,646 +0.16(+0.25%)
Jul 29, 2010 61.83 63.20 60.95 63.12 2,259,450 +1.90(+3.10%)
Jul 28, 2010 60.07 61.39 59.85 61.22 1,667,971 +1.24(+2.07%)
Jul 27, 2010 59.98 62.09 59.30 59.98 129 -1.84(-2.98%)
Jul 26, 2010 60.57 62.99 60.48 61.82 2,793,433 -1.92(-3.01%)
Jul 23, 2010 62.06 63.86 61.25 63.74 1,335,783 +1.27(+2.03%)
Jul 22, 2010 61.41 62.91 61.34 62.47 1,275,539 +1.79(+2.95%)
Jul 21, 2010 61.81 62.49 60.25 60.68 983,528 -0.89(-1.45%)
Jul 20, 2010 61.57 62.05 59.04 61.57 1,481,561 +1.62(+2.70%)
Jul 19, 2010 60.24 60.40 58.90 59.95 1,145,299 +0.65(+1.10%)
Jul 16, 2010 59.30 60.56 59.12 59.30 1,175,645 -1.75(-2.87%)
Jul 15, 2010 61.50 61.50 59.60 61.05 1,046,450 -0.32(-0.52%)
Jul 14, 2010 61.46 61.79 60.31 61.37 1,476,054 -0.33(-0.53%)
Jul 13, 2010 61.70 62.53 61.48 61.70 611 +0.46(+0.75%)
Jul 12, 2010 61.58 62.04 60.51 61.24 1,072,749 -0.38(-0.62%)
Jul 09, 2010 61.62 61.80 60.69 61.62 1,437,013 -0.05(-0.08%)
Jul 08, 2010 61.18 61.72 60.01 61.67 1,885,272 +1.51(+2.51%)
Jul 07, 2010 56.85 60.19 56.56 60.16 2,890,918 +3.56(+6.29%)
Jul 06, 2010 55.83 57.48 55.70 56.60 177 +2.08(+3.82%)
Jul 02, 2010 54.52 55.08 53.50 54.52 2,502,143 +1.10(+2.06%)
Jul 01, 2010 52.45 53.59 51.16 53.42 2,354,508 +0.76(+1.44%)
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%)
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.