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 (%)
Apr 30, 2010 72.40 72.87 67.55 67.69 4,262,914 -5.63(-7.68%)
Apr 29, 2010 69.47 76.54 69.47 73.32 6,195,662 +5.88(+8.72%)
Apr 28, 2010 67.27 67.82 66.07 67.44 1,822,782 +0.44(+0.66%)
Apr 27, 2010 69.96 69.99 66.69 67.00 1,593,403 -3.23(-4.60%)
Apr 26, 2010 69.90 70.70 69.69 70.23 891,078 +0.43(+0.62%)
Apr 23, 2010 67.66 69.85 67.56 69.80 794,941 +1.72(+2.53%)
Apr 22, 2010 66.04 68.11 65.72 68.08 871,742 +1.17(+1.75%)
Apr 21, 2010 66.96 67.35 65.97 66.91 5,292 -0.29(-0.43%)
Apr 20, 2010 65.82 67.20 65.51 67.20 1,647,108 +2.19(+3.37%)
Apr 19, 2010 65.17 66.08 64.69 65.01 1,918,851 -0.97(-1.47%)
Apr 16, 2010 67.47 68.32 65.70 65.98 1,423,892 -1.89(-2.78%)
Apr 15, 2010 68.21 68.45 67.36 67.87 839,711 -0.20(-0.29%)
Apr 14, 2010 67.34 68.32 66.78 68.07 680,865 +1.06(+1.58%)
Apr 13, 2010 67.73 67.73 65.76 67.01 840,682 -0.78(-1.15%)
Apr 12, 2010 67.51 68.37 67.30 67.79 621,260 +0.43(+0.64%)
Apr 09, 2010 67.94 68.14 66.68 67.36 1,064,595 -0.53(-0.78%)
Apr 08, 2010 66.77 67.95 66.40 67.89 1,123,396 +0.21(+0.31%)
Apr 07, 2010 68.77 68.78 67.06 67.68 1,362,759 -1.28(-1.86%)
Apr 06, 2010 68.01 69.26 67.54 68.96 1,045,012 +1.34(+1.98%)
Apr 05, 2010 66.54 68.11 66.32 67.62 962,526 +1.57(+2.38%)
Apr 01, 2010 65.32 66.05 66.05 66.05 3,813,400 +1.42(+2.20%)
Mar 31, 2010 65.39 65.80 64.52 64.63 1,982,048 -0.73(-1.12%)
Mar 30, 2010 63.51 66.03 62.80 65.36 2,757,460 +2.40(+3.81%)
Mar 29, 2010 62.15 63.20 61.96 62.96 949,885 +1.32(+2.14%)
Mar 26, 2010 61.56 62.20 61.09 61.64 1,257,793 +0.34(+0.55%)
Mar 25, 2010 61.68 62.21 61.10 61.30 1,608,045 +0.22(+0.36%)
Mar 24, 2010 61.47 62.15 61.08 61.08 807,097 -0.86(-1.39%)
Mar 23, 2010 61.22 62.10 60.99 61.94 962,069 +0.98(+1.61%)
Mar 22, 2010 59.42 61.25 59.03 60.96 869,153 +0.78(+1.30%)
Mar 19, 2010 62.46 62.58 59.89 60.18 1,456,569 -1.83(-2.95%)
Mar 18, 2010 63.68 63.97 61.81 62.01 838,693 -1.59(-2.50%)
Mar 17, 2010 63.83 64.00 62.88 63.60 1,548,432 +0.24(+0.38%)
Mar 16, 2010 60.98 63.57 60.92 63.36 1,902,964 +2.50(+4.11%)
Mar 15, 2010 60.67 60.99 60.50 60.86 1,238,711 -1.31(-2.11%)
Mar 12, 2010 61.28 62.28 61.13 62.17 905,981 +1.09(+1.78%)
Mar 11, 2010 61.06 61.39 60.47 61.08 931,243 -0.36(-0.59%)
Mar 10, 2010 60.86 61.81 60.53 61.44 903,578 +0.69(+1.14%)
Mar 09, 2010 60.26 61.30 60.25 60.75 919,986 +0.13(+0.21%)
Mar 08, 2010 61.40 61.75 60.36 60.62 1,641,517 -0.90(-1.46%)
Mar 05, 2010 60.70 61.55 60.40 61.52 1,067,630 +1.80(+3.01%)
Mar 04, 2010 60.61 60.80 59.38 59.72 1,730,925 -0.89(-1.47%)
Mar 03, 2010 57.54 62.15 57.49 60.61 4,214,031 +3.06(+5.32%)
Mar 02, 2010 56.84 57.76 56.80 57.55 1,089,798 +0.66(+1.16%)
Mar 01, 2010 56.64 56.97 56.29 56.89 1,104,315 +0.72(+1.28%)
Feb 26, 2010 56.82 56.95 55.86 56.17 1,612,565 -0.61(-1.07%)
Feb 25, 2010 54.68 56.82 54.40 56.78 2,042,020 +0.73(+1.30%)
Feb 24, 2010 55.18 56.06 54.72 56.05 2,744,444 +2.11(+3.91%)
Feb 23, 2010 54.71 54.84 53.49 53.94 2,232,720 -1.05(-1.91%)
Feb 22, 2010 55.35 55.77 54.65 54.99 1,647,277 -0.10(-0.18%)
Feb 19, 2010 55.03 55.54 54.46 55.09 1,909,376 +0.30(+0.55%)
Feb 18, 2010 54.24 55.33 53.52 54.79 3,668,098 -1.08(-1.93%)
Feb 17, 2010 57.03 58.58 55.48 55.87 3,583,500 -2.70(-4.61%)
Feb 16, 2010 58.50 58.84 57.90 58.57 1,625,536 +1.14(+1.99%)
Feb 12, 2010 56.61 57.43 57.43 57.43 3,032,800 +0.03(+0.05%)
Feb 11, 2010 55.53 57.42 55.02 57.40 1,374,359 +2.00(+3.61%)
Feb 10, 2010 55.04 55.85 54.02 55.40 997,635 +0.06(+0.11%)
Feb 09, 2010 54.82 56.33 54.28 55.34 1,346,186 +1.85(+3.46%)
Feb 08, 2010 53.55 54.74 52.81 53.49 1,362,869 -0.12(-0.22%)
Feb 05, 2010 54.08 54.38 51.65 53.61 1,887,035 -0.47(-0.87%)
Feb 04, 2010 55.49 55.52 54.02 54.08 1,651,649 -2.12(-3.77%)
Feb 03, 2010 55.39 56.37 55.04 56.20 1,607,155 +0.58(+1.04%)
Feb 02, 2010 55.49 55.85 54.49 55.62 914,977 +0.74(+1.35%)
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.