Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FMC Corp (NY: FMC )

62.04 -2.20 (-3.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Nov 30, 2006 6.299 6.329 6.277 6.296 1,495,659 -0.01(-0.17%)
Nov 29, 2006 6.265 6.343 6.265 6.306 1,149,468 +0.05(+0.85%)
Nov 28, 2006 6.273 6.300 6.206 6.253 2,129,499 -0.02(-0.30%)
Nov 27, 2006 6.360 6.360 6.262 6.272 1,216,454 -0.09(-1.36%)
Nov 24, 2006 6.375 6.424 6.354 6.358 868,574 -0.03(-0.43%)
Nov 22, 2006 6.369 6.413 6.354 6.386 1,266,554 +0.05(+0.74%)
Nov 21, 2006 6.304 6.391 6.266 6.338 2,245,459 +0.04(+0.56%)
Nov 20, 2006 6.300 6.339 6.229 6.303 1,908,837 +0.08(+1.31%)
Nov 17, 2006 6.240 6.240 6.189 6.221 1,859,864 -0.02(-0.30%)
Nov 16, 2006 6.235 6.277 6.195 6.240 1,686,487 +0.03(+0.44%)
Nov 15, 2006 6.244 6.244 6.189 6.212 1,850,294 -0.02(-0.26%)
Nov 14, 2006 6.231 6.262 6.189 6.228 1,840,725 -0.01(-0.09%)
Nov 13, 2006 6.173 6.246 6.161 6.234 708,707 +0.05(+0.86%)
Nov 10, 2006 6.221 6.232 6.154 6.180 903,475 -0.04(-0.64%)
Nov 09, 2006 6.226 6.310 6.203 6.220 849,998 -0.01(-0.09%)
Nov 08, 2006 6.169 6.258 6.160 6.226 667,051 +0.04(+0.70%)
Nov 07, 2006 6.127 6.226 6.119 6.182 823,541 +0.06(+0.90%)
Nov 06, 2006 6.110 6.155 6.084 6.127 740,793 +0.04(+0.64%)
Nov 03, 2006 6.164 6.207 6.019 6.088 1,900,393 -0.06(-0.93%)
Nov 02, 2006 5.978 6.173 5.873 6.145 2,471,187 +0.13(+2.22%)
Nov 01, 2006 6.084 6.155 5.995 6.012 2,077,711 -0.08(-1.27%)
Oct 31, 2006 6.128 6.164 6.068 6.089 1,819,334 -0.04(-0.64%)
Oct 30, 2006 6.076 6.156 6.070 6.128 971,024 +0.01(+0.23%)
Oct 27, 2006 6.172 6.229 6.114 6.114 1,407,282 -0.09(-1.38%)
Oct 26, 2006 6.139 6.218 6.103 6.199 753,177 +0.08(+1.35%)
Oct 25, 2006 6.096 6.150 6.088 6.116 997,481 -0.01(-0.20%)
Oct 24, 2006 6.096 6.195 6.090 6.129 1,623,440 +0.04(+0.67%)
Oct 23, 2006 6.040 6.153 6.036 6.088 891,091 +0.03(+0.54%)
Oct 20, 2006 6.126 6.127 6.044 6.055 720,528 -0.06(-0.90%)
Oct 19, 2006 6.012 6.110 6.012 6.110 885,461 +0.08(+1.25%)
Oct 18, 2006 6.072 6.129 6.025 6.035 719,965 -0.02(-0.25%)
Oct 17, 2006 6.059 6.062 5.967 6.050 940,064 -0.02(-0.32%)
Oct 16, 2006 6.040 6.077 6.011 6.069 761,621 +0.02(+0.26%)
Oct 13, 2006 5.978 6.096 5.978 6.053 919,799 +0.02(+0.34%)
Oct 12, 2006 5.922 6.041 5.916 6.033 1,159,600 +0.11(+1.91%)
Oct 11, 2006 5.984 5.985 5.898 5.920 1,383,639 -0.07(-1.11%)
Oct 10, 2006 5.942 6.002 5.935 5.987 1,650,460 +0.03(+0.52%)
Oct 09, 2006 5.930 5.960 5.899 5.956 3,023,405 +0.00(+0.01%)
Oct 06, 2006 5.986 6.043 5.916 5.955 1,244,600 -0.03(-0.52%)
Oct 05, 2006 5.852 6.006 5.845 5.986 2,113,175 +0.13(+2.29%)
Oct 04, 2006 5.766 5.852 5.759 5.852 920,362 +0.09(+1.49%)
Oct 03, 2006 5.737 5.806 5.725 5.766 1,489,467 +0.03(+0.56%)
Oct 02, 2006 5.678 5.744 5.657 5.734 932,746 +0.04(+0.75%)
Sep 29, 2006 5.689 5.725 5.654 5.691 1,492,282 -0.02(-0.36%)
Sep 28, 2006 5.685 5.714 5.676 5.711 1,178,739 +0.03(+0.55%)
Sep 27, 2006 5.623 5.774 5.618 5.680 2,068,704 +0.05(+0.90%)
Sep 26, 2006 5.511 5.653 5.511 5.630 1,397,712 +0.15(+2.82%)
Sep 25, 2006 5.505 5.505 5.406 5.475 1,420,792 -0.00(-0.02%)
Sep 22, 2006 5.501 5.512 5.432 5.476 1,309,898 -0.03(-0.60%)
Sep 21, 2006 5.550 5.648 5.509 5.509 1,126,388 -0.03(-0.51%)
Sep 20, 2006 5.524 5.576 5.519 5.537 1,276,123 +0.03(+0.55%)
Sep 19, 2006 5.535 5.559 5.482 5.507 1,050,958 -0.04(-0.66%)
Sep 18, 2006 5.577 5.615 5.520 5.543 1,064,468 -0.03(-0.57%)
Sep 15, 2006 5.583 5.625 5.557 5.575 991,852 +0.02(+0.37%)
Sep 14, 2006 5.535 5.591 5.525 5.555 1,022,812 +0.02(+0.42%)
Sep 13, 2006 5.561 5.591 5.531 5.532 1,264,865 -0.02(-0.37%)
Sep 12, 2006 5.426 5.557 5.426 5.552 929,932 +0.12(+2.26%)
Sep 11, 2006 5.472 5.484 5.418 5.430 1,003,673 -0.05(-0.89%)
Sep 08, 2006 5.360 5.518 5.355 5.479 1,595,858 +0.12(+2.31%)
Sep 07, 2006 5.392 5.400 5.348 5.355 1,135,958 -0.05(-0.95%)
Sep 06, 2006 5.495 5.495 5.393 5.407 1,042,514 -0.11(-2.00%)
Sep 05, 2006 5.466 5.524 5.437 5.517 1,663,407 +0.05(+0.93%)
Sep 01, 2006 5.435 5.491 5.433 5.466 600,065 +0.04(+0.69%)
Aug 31, 2006 5.439 5.462 5.405 5.429 1,380,825 -0.01(-0.18%)
Aug 30, 2006 5.342 5.463 5.339 5.439 986,786 +0.10(+1.91%)
Aug 29, 2006 5.365 5.370 5.313 5.337 1,935,857 -0.03(-0.55%)
Aug 28, 2006 5.356 5.386 5.349 5.366 1,173,110 +0.01(+0.18%)
Aug 25, 2006 5.337 5.400 5.305 5.356 1,850,294 +0.00(+0.03%)
Aug 24, 2006 5.501 5.503 5.351 5.354 2,421,088 -0.15(-2.68%)
Aug 23, 2006 5.472 5.532 5.393 5.502 888,839 +0.01(+0.24%)
Aug 22, 2006 5.437 5.498 5.432 5.488 1,030,693 +0.04(+0.78%)
Aug 21, 2006 5.463 5.483 5.437 5.446 896,720 -0.03(-0.50%)
Aug 18, 2006 5.445 5.494 5.416 5.473 816,223 +0.03(+0.52%)
Aug 17, 2006 5.444 5.475 5.435 5.445 1,502,977 -0.02(-0.39%)
Aug 16, 2006 5.381 5.493 5.356 5.466 1,700,559 +0.11(+1.97%)
Aug 15, 2006 5.307 5.377 5.282 5.361 1,992,711 +0.07(+1.41%)
Aug 14, 2006 5.232 5.341 5.232 5.286 2,583,770 +0.10(+1.83%)
Aug 11, 2006 5.160 5.247 5.157 5.191 1,818,771 +0.03(+0.65%)
Aug 10, 2006 5.101 5.166 5.078 5.157 3,385,921 +0.05(+0.92%)
Aug 09, 2006 5.112 5.174 5.106 5.110 1,919,532 +0.03(+0.58%)
Aug 08, 2006 5.180 5.196 5.074 5.081 2,838,206 -0.12(-2.34%)
Aug 07, 2006 5.241 5.285 5.189 5.202 1,927,413 -0.03(-0.49%)
Aug 04, 2006 5.276 5.398 5.214 5.228 2,105,294 +0.00(+0.02%)
Aug 03, 2006 5.107 5.290 5.089 5.227 3,841,317 +0.14(+2.78%)
Aug 02, 2006 4.983 5.143 4.930 5.086 7,148,993 -0.33(-6.09%)
Aug 01, 2006 5.480 5.506 5.407 5.416 1,218,143 -0.06(-1.17%)
Jul 31, 2006 5.516 5.534 5.480 5.480 1,132,580 -0.06(-1.06%)
Jul 28, 2006 5.498 5.560 5.494 5.538 1,563,772 +0.07(+1.22%)
Jul 27, 2006 5.537 5.585 5.472 5.472 1,232,216 -0.06(-1.17%)
Jul 26, 2006 5.543 5.603 5.517 5.536 1,250,229 -0.02(-0.43%)
Jul 25, 2006 5.475 5.580 5.460 5.560 1,219,269 +0.09(+1.57%)
Jul 24, 2006 5.396 5.498 5.396 5.474 1,652,149 +0.11(+2.07%)
Jul 21, 2006 5.445 5.448 5.352 5.363 1,333,540 -0.07(-1.23%)
Jul 20, 2006 5.559 5.578 5.424 5.430 1,380,262 -0.13(-2.32%)
Jul 19, 2006 5.479 5.597 5.472 5.559 1,330,726 +0.09(+1.67%)
Jul 18, 2006 5.463 5.508 5.415 5.467 1,450,626 +0.01(+0.24%)
Jul 17, 2006 5.474 5.519 5.445 5.454 548,277 -0.03(-0.49%)
Jul 14, 2006 5.560 5.564 5.459 5.480 779,634 -0.10(-1.77%)
Jul 13, 2006 5.684 5.685 5.568 5.579 975,528 -0.10(-1.84%)
Jul 12, 2006 5.721 5.760 5.667 5.684 905,726 -0.07(-1.17%)
Jul 11, 2006 5.720 5.768 5.655 5.751 1,133,143 +0.02(+0.33%)
Jul 10, 2006 5.722 5.798 5.710 5.733 1,757,976 +0.03(+0.58%)
Jul 07, 2006 5.694 5.738 5.678 5.700 1,950,493 -0.04(-0.70%)
Jul 06, 2006 5.766 5.816 5.686 5.740 1,725,328 -0.03(-0.51%)
Jul 05, 2006 5.774 5.800 5.678 5.769 1,410,659 -0.01(-0.23%)
Jul 03, 2006 5.728 5.782 5.727 5.782 525,760 +0.06(+1.10%)
Jun 30, 2006 5.730 5.747 5.703 5.719 1,774,864 -0.01(-0.12%)
Jun 29, 2006 5.578 5.747 5.578 5.726 1,582,348 +0.18(+3.30%)
Jun 28, 2006 5.543 5.559 5.499 5.543 2,673,836 -0.01(-0.18%)
Jun 27, 2006 5.668 5.676 5.517 5.553 1,637,513 -0.12(-2.08%)
Jun 26, 2006 5.671 5.680 5.623 5.671 1,268,805 +0.00(+0.00%)
Jun 23, 2006 5.662 5.725 5.639 5.671 1,208,574 -0.01(-0.17%)
Jun 22, 2006 5.689 5.704 5.643 5.681 980,594 -0.02(-0.39%)
Jun 21, 2006 5.638 5.749 5.632 5.703 1,228,838 +0.07(+1.26%)
Jun 20, 2006 5.623 5.702 5.619 5.632 1,255,295 +0.00(+0.02%)
Jun 19, 2006 5.702 5.706 5.622 5.631 1,505,229 -0.05(-0.89%)
Jun 16, 2006 5.668 5.727 5.658 5.682 1,751,784 +0.01(+0.25%)
Jun 15, 2006 5.463 5.677 5.461 5.668 2,205,492 +0.23(+4.18%)
Jun 14, 2006 5.445 5.507 5.404 5.440 1,985,393 -0.02(-0.31%)
Jun 13, 2006 5.578 5.611 5.408 5.457 1,652,149 -0.11(-1.90%)
Jun 12, 2006 5.566 5.599 5.534 5.563 2,378,869 +0.02(+0.34%)
Jun 09, 2006 5.573 5.606 5.512 5.544 1,723,639 -0.00(-0.02%)
Jun 08, 2006 5.569 5.569 5.427 5.545 2,746,452 -0.09(-1.51%)
Jun 07, 2006 5.739 5.747 5.628 5.631 1,263,739 -0.13(-2.27%)
Jun 06, 2006 5.831 5.839 5.702 5.761 1,593,043 -0.05(-0.83%)
Jun 05, 2006 5.902 5.924 5.795 5.809 3,101,650 -0.09(-1.57%)
Jun 02, 2006 5.845 5.917 5.833 5.901 1,831,718 +0.14(+2.52%)
Jun 01, 2006 5.765 5.765 5.702 5.757 1,487,215 +0.02(+0.37%)
May 31, 2006 5.574 5.742 5.574 5.735 2,593,902 +0.17(+3.06%)
May 30, 2006 5.660 5.662 5.551 5.565 1,344,798 -0.10(-1.68%)
May 26, 2006 5.631 5.665 5.586 5.660 593,310 +0.04(+0.78%)
May 25, 2006 5.560 5.641 5.559 5.616 1,387,017 +0.08(+1.44%)
May 24, 2006 5.508 5.550 5.392 5.536 1,644,268 +0.03(+0.52%)
May 23, 2006 5.546 5.611 5.508 5.508 1,339,732 -0.02(-0.29%)
May 22, 2006 5.598 5.598 5.447 5.524 1,594,169 -0.08(-1.49%)
May 19, 2006 5.638 5.647 5.527 5.607 1,993,274 -0.02(-0.35%)
May 18, 2006 5.645 5.667 5.582 5.627 2,082,777 -0.01(-0.24%)
May 17, 2006 5.729 5.745 5.603 5.640 2,304,565 -0.10(-1.82%)
May 16, 2006 5.742 5.792 5.699 5.745 2,016,354 +0.02(+0.37%)
May 15, 2006 5.694 5.752 5.614 5.724 2,762,213 -0.03(-0.54%)
May 12, 2006 5.846 5.846 5.734 5.755 1,985,393 -0.10(-1.64%)
May 11, 2006 5.867 5.888 5.828 5.851 1,782,745 -0.02(-0.27%)
May 10, 2006 5.827 5.867 5.808 5.867 1,398,838 +0.01(+0.17%)
May 09, 2006 5.815 5.862 5.781 5.857 900,097 +0.03(+0.56%)
May 08, 2006 5.862 5.874 5.782 5.824 1,290,759 -0.04(-0.76%)
May 05, 2006 5.791 5.883 5.736 5.869 1,817,645 +0.09(+1.57%)
May 04, 2006 5.689 5.790 5.668 5.778 2,807,246 +0.09(+1.55%)
May 03, 2006 5.677 5.704 5.621 5.690 1,869,433 +0.01(+0.23%)
May 02, 2006 5.610 5.680 5.610 5.677 1,774,301 +0.08(+1.40%)
May 01, 2006 5.684 5.774 5.599 5.599 2,466,121 -0.05(-0.83%)
Apr 28, 2006 5.729 5.729 5.623 5.646 2,995,822 -0.19(-3.27%)
Apr 27, 2006 5.626 5.869 5.621 5.837 3,512,576 +0.30(+5.41%)
Apr 26, 2006 5.622 5.658 5.513 5.537 1,456,818 -0.08(-1.36%)
Apr 25, 2006 5.565 5.671 5.533 5.614 3,347,643 +0.00(+0.03%)
Apr 24, 2006 5.654 5.658 5.567 5.612 1,263,739 -0.05(-0.93%)
Apr 21, 2006 5.734 5.747 5.643 5.664 1,205,196 -0.05(-0.82%)
Apr 20, 2006 5.702 5.759 5.687 5.711 954,700 -0.01(-0.17%)
Apr 19, 2006 5.640 5.734 5.640 5.721 1,388,706 +0.09(+1.54%)
Apr 18, 2006 5.527 5.644 5.523 5.634 1,064,468 +0.12(+2.16%)
Apr 17, 2006 5.524 5.610 5.499 5.515 1,309,335 -0.02(-0.45%)
Apr 13, 2006 5.508 5.551 5.472 5.540 1,722,513 +0.03(+0.58%)
Apr 12, 2006 5.498 5.569 5.489 5.508 971,024 +0.02(+0.42%)
Apr 11, 2006 5.519 5.519 5.446 5.485 1,409,533 -0.00(-0.08%)
Apr 10, 2006 5.521 5.521 5.464 5.489 628,773 -0.01(-0.23%)
Apr 07, 2006 5.531 5.586 5.491 5.502 1,282,315 -0.02(-0.42%)
Apr 06, 2006 5.438 5.545 5.437 5.525 1,644,268 +0.07(+1.32%)
Apr 05, 2006 5.485 5.489 5.436 5.453 1,017,746 -0.03(-0.58%)
Apr 04, 2006 5.461 5.549 5.445 5.485 994,104 +0.04(+0.82%)
Apr 03, 2006 5.436 5.525 5.432 5.440 820,727 -0.06(-1.18%)
Mar 31, 2006 5.519 5.527 5.464 5.505 909,667 -0.01(-0.26%)
Mar 30, 2006 5.560 5.609 5.494 5.519 731,223 -0.00(-0.02%)
Mar 29, 2006 5.435 5.522 5.423 5.520 1,028,441 +0.09(+1.64%)
Mar 28, 2006 5.503 5.504 5.413 5.432 839,866 -0.06(-1.04%)
Mar 27, 2006 5.507 5.516 5.476 5.488 567,416 -0.02(-0.34%)
Mar 24, 2006 5.553 5.574 5.479 5.507 566,290 -0.03(-0.47%)
Mar 23, 2006 5.498 5.589 5.485 5.533 877,018 +0.02(+0.39%)
Mar 22, 2006 5.472 5.523 5.443 5.512 1,818,208 +0.04(+0.73%)
Mar 21, 2006 5.525 5.567 5.439 5.472 1,000,859 -0.06(-1.16%)
Mar 20, 2006 5.538 5.561 5.497 5.535 588,806 -0.02(-0.35%)
Mar 17, 2006 5.574 5.590 5.520 5.555 1,286,818 -0.02(-0.35%)
Mar 16, 2006 5.516 5.630 5.507 5.575 880,395 +0.09(+1.55%)
Mar 15, 2006 5.406 5.506 5.406 5.489 1,110,627 +0.03(+0.47%)
Mar 14, 2006 5.389 5.490 5.387 5.464 886,024 +0.06(+1.13%)
Mar 13, 2006 5.463 5.480 5.397 5.402 743,045 -0.02(-0.46%)
Mar 10, 2006 5.364 5.474 5.329 5.427 988,475 +0.06(+1.14%)
Mar 09, 2006 5.377 5.440 5.335 5.366 837,051 -0.01(-0.21%)
Mar 08, 2006 5.356 5.400 5.270 5.377 1,417,977 +0.02(+0.38%)
Mar 07, 2006 5.383 5.392 5.311 5.357 1,853,109 -0.03(-0.58%)
Mar 06, 2006 5.445 5.456 5.365 5.388 434,568 -0.07(-1.24%)
Mar 03, 2006 5.450 5.492 5.442 5.456 727,283 +0.01(+0.11%)
Mar 02, 2006 5.498 5.498 5.429 5.449 1,266,554 -0.05(-0.89%)
Mar 01, 2006 5.468 5.527 5.458 5.498 1,699,434 +0.10(+1.79%)
Feb 28, 2006 5.487 5.464 5.386 5.401 1,427,547 -0.09(-1.55%)
Feb 27, 2006 5.453 5.521 5.453 5.487 1,106,123 +0.05(+0.95%)
Feb 24, 2006 5.556 5.566 5.350 5.435 3,444,464 -0.12(-2.17%)
Feb 23, 2006 5.507 5.571 5.431 5.556 1,491,719 +0.04(+0.81%)
Feb 22, 2006 5.525 5.545 5.493 5.512 1,470,328 +0.03(+0.52%)
Feb 21, 2006 5.574 5.575 5.432 5.483 1,608,805 -0.07(-1.33%)
Feb 17, 2006 5.543 5.575 5.419 5.557 1,934,731 +0.06(+1.07%)
Feb 16, 2006 5.460 5.510 5.448 5.498 1,794,003 +0.06(+1.11%)
Feb 15, 2006 5.352 5.460 5.345 5.438 1,542,381 +0.09(+1.61%)
Feb 14, 2006 5.303 5.371 5.299 5.352 3,590,821 +0.05(+0.92%)
Feb 13, 2006 5.285 5.307 5.218 5.303 1,484,401 -0.02(-0.37%)
Feb 10, 2006 5.305 5.331 5.189 5.322 2,824,134 +0.02(+0.39%)
Feb 09, 2006 5.232 5.324 5.221 5.302 3,526,086 +0.07(+1.43%)
Feb 08, 2006 5.241 5.260 5.167 5.227 4,620,952 -0.03(-0.51%)
Feb 07, 2006 5.074 5.303 4.989 5.254 7,062,868 +0.18(+3.57%)
Feb 06, 2006 5.021 5.073 5.017 5.073 2,326,519 +0.06(+1.21%)
Feb 03, 2006 5.041 5.041 4.992 5.012 1,930,791 -0.04(-0.76%)
Feb 02, 2006 5.120 5.137 5.004 5.051 2,188,605 -0.07(-1.30%)
Feb 01, 2006 5.063 5.118 5.011 5.117 2,113,175 +0.11(+2.11%)
Jan 31, 2006 5.003 5.058 4.990 5.011 2,436,287 +0.03(+0.62%)
Jan 30, 2006 4.952 4.980 4.927 4.980 1,521,553 +0.03(+0.59%)
Jan 27, 2006 4.860 4.953 4.859 4.951 2,036,618 +0.09(+1.88%)
Jan 26, 2006 4.845 4.884 4.835 4.860 1,845,228 +0.03(+0.53%)
Jan 25, 2006 4.814 4.841 4.797 4.834 1,808,076 +0.06(+1.32%)
Jan 24, 2006 4.717 4.777 4.681 4.771 2,573,637 +0.08(+1.61%)
Jan 23, 2006 4.637 4.736 4.637 4.695 1,127,514 +0.06(+1.26%)
Jan 20, 2006 4.725 4.725 4.595 4.637 2,891,120 -0.09(-1.86%)
Jan 19, 2006 4.752 4.768 4.723 4.725 2,399,134 -0.03(-0.54%)
Jan 18, 2006 4.804 4.804 4.736 4.750 3,800,787 -0.06(-1.20%)
Jan 17, 2006 4.797 4.828 4.796 4.808 1,145,527 -0.01(-0.24%)
Jan 13, 2006 4.827 4.849 4.802 4.820 1,042,514 +0.02(+0.31%)
Jan 12, 2006 4.800 4.853 4.788 4.804 1,787,248 +0.00(+0.09%)
Jan 11, 2006 4.796 4.804 4.753 4.800 1,765,294 -0.03(-0.55%)
Jan 10, 2006 4.841 4.847 4.797 4.827 1,589,666 -0.04(-0.75%)
Jan 09, 2006 4.892 4.892 4.844 4.863 1,734,897 -0.03(-0.58%)
Jan 06, 2006 4.894 4.937 4.850 4.892 977,779 +0.04(+0.81%)
Jan 05, 2006 4.841 4.891 4.818 4.852 2,578,704 +0.02(+0.44%)
Jan 04, 2006 4.796 4.835 4.761 4.831 2,140,757 +0.03(+0.55%)
Jan 03, 2006 4.702 4.806 4.686 4.804 2,533,108 +0.08(+1.73%)
Dec 30, 2005 4.761 4.761 4.708 4.723 851,687 -0.06(-1.21%)
Dec 29, 2005 4.691 4.822 4.691 4.780 1,800,195 +0.09(+1.91%)
Dec 28, 2005 4.729 4.763 4.690 4.691 1,529,434 -0.03(-0.68%)
Dec 27, 2005 4.778 4.792 4.717 4.723 964,269 -0.04(-0.80%)
Dec 23, 2005 4.778 4.791 4.750 4.761 954,137 -0.02(-0.37%)
Dec 22, 2005 4.695 4.779 4.680 4.779 955,826 +0.11(+2.26%)
Dec 21, 2005 4.655 4.711 4.652 4.673 968,773 +0.03(+0.59%)
Dec 20, 2005 4.606 4.686 4.606 4.645 1,117,945 +0.04(+0.87%)
Dec 19, 2005 4.665 4.711 4.606 4.606 2,603,472 -0.07(-1.56%)
Dec 16, 2005 4.743 4.757 4.670 4.678 1,001,422 -0.05(-1.05%)
Dec 15, 2005 4.764 4.780 4.723 4.728 951,322 -0.05(-0.99%)
Dec 14, 2005 4.828 4.858 4.757 4.775 2,558,439 -0.05(-1.09%)
Dec 13, 2005 4.780 4.851 4.761 4.828 2,653,008 +0.05(+1.02%)
Dec 12, 2005 4.802 4.841 4.755 4.779 1,876,188 -0.02(-0.46%)
Dec 09, 2005 4.784 4.809 4.744 4.801 806,091 +0.03(+0.71%)
Dec 08, 2005 4.757 4.818 4.733 4.767 1,778,241 +0.02(+0.36%)
Dec 07, 2005 4.844 4.863 4.750 4.750 1,746,718 -0.10(-2.09%)
Dec 06, 2005 4.829 4.885 4.818 4.852 1,542,944 +0.04(+0.92%)
Dec 05, 2005 4.885 4.885 4.797 4.807 3,797,973 -0.11(-2.33%)
Dec 02, 2005 4.863 4.922 4.860 4.922 1,818,771 +0.03(+0.67%)
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.