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

FMC Corp (NY: FMC )

56.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 6.284 6.314 6.262 6.281 1,499,221 -0.01(-0.17%)
Nov 29, 2006 6.250 6.328 6.250 6.292 1,152,205 +0.05(+0.85%)
Nov 28, 2006 6.258 6.285 6.191 6.238 2,134,570 -0.02(-0.30%)
Nov 27, 2006 6.345 6.345 6.247 6.257 1,219,351 -0.09(-1.36%)
Nov 24, 2006 6.360 6.408 6.339 6.343 870,642 -0.03(-0.43%)
Nov 22, 2006 6.354 6.398 6.338 6.370 1,269,570 +0.05(+0.74%)
Nov 21, 2006 6.289 6.376 6.251 6.323 2,250,806 +0.04(+0.56%)
Nov 20, 2006 6.285 6.324 6.214 6.288 1,913,383 +0.08(+1.31%)
Nov 17, 2006 6.225 6.225 6.175 6.206 1,864,293 -0.02(-0.30%)
Nov 16, 2006 6.220 6.262 6.181 6.225 1,690,502 +0.03(+0.44%)
Nov 15, 2006 6.229 6.229 6.175 6.198 1,854,700 -0.02(-0.26%)
Nov 14, 2006 6.216 6.247 6.175 6.214 1,845,108 -0.01(-0.09%)
Nov 13, 2006 6.159 6.231 6.146 6.219 710,394 +0.05(+0.86%)
Nov 10, 2006 6.206 6.217 6.139 6.166 905,626 -0.04(-0.64%)
Nov 09, 2006 6.211 6.295 6.188 6.206 852,022 -0.01(-0.09%)
Nov 08, 2006 6.154 6.243 6.145 6.211 668,640 +0.04(+0.70%)
Nov 07, 2006 6.112 6.211 6.105 6.167 825,502 +0.05(+0.90%)
Nov 06, 2006 6.096 6.141 6.070 6.112 742,557 +0.04(+0.64%)
Nov 03, 2006 6.150 6.192 6.004 6.074 1,904,919 -0.06(-0.93%)
Nov 02, 2006 5.964 6.159 5.859 6.130 2,477,072 +0.13(+2.22%)
Nov 01, 2006 6.070 6.141 5.980 5.997 2,082,659 -0.08(-1.27%)
Oct 31, 2006 6.113 6.150 6.054 6.074 1,823,666 -0.04(-0.64%)
Oct 30, 2006 6.061 6.142 6.056 6.113 973,336 +0.01(+0.23%)
Oct 27, 2006 6.158 6.214 6.099 6.099 1,410,633 -0.09(-1.38%)
Oct 26, 2006 6.124 6.203 6.089 6.184 754,970 +0.08(+1.35%)
Oct 25, 2006 6.081 6.136 6.074 6.102 999,856 -0.01(-0.20%)
Oct 24, 2006 6.081 6.180 6.075 6.114 1,627,306 +0.04(+0.67%)
Oct 23, 2006 6.026 6.138 6.021 6.074 893,213 +0.03(+0.54%)
Oct 20, 2006 6.112 6.112 6.030 6.041 722,244 -0.05(-0.90%)
Oct 19, 2006 5.998 6.096 5.997 6.096 887,570 +0.08(+1.25%)
Oct 18, 2006 6.058 6.114 6.011 6.020 721,680 -0.02(-0.25%)
Oct 17, 2006 6.044 6.048 5.953 6.035 942,303 -0.02(-0.32%)
Oct 16, 2006 6.026 6.063 5.996 6.055 763,434 +0.02(+0.26%)
Oct 13, 2006 5.964 6.081 5.964 6.039 921,989 +0.02(+0.34%)
Oct 12, 2006 5.908 6.027 5.902 6.019 1,162,361 +0.11(+1.91%)
Oct 11, 2006 5.970 5.971 5.884 5.906 1,386,934 -0.07(-1.11%)
Oct 10, 2006 5.928 5.988 5.921 5.973 1,654,390 +0.03(+0.52%)
Oct 09, 2006 5.916 5.946 5.885 5.941 3,030,604 +0.00(+0.01%)
Oct 06, 2006 5.972 6.028 5.902 5.941 1,247,564 -0.03(-0.52%)
Oct 05, 2006 5.838 5.992 5.832 5.972 2,118,207 +0.13(+2.29%)
Oct 04, 2006 5.753 5.838 5.746 5.838 922,554 +0.09(+1.49%)
Oct 03, 2006 5.723 5.792 5.711 5.752 1,493,014 +0.03(+0.56%)
Oct 02, 2006 5.665 5.731 5.644 5.720 934,967 +0.04(+0.75%)
Sep 29, 2006 5.676 5.711 5.640 5.677 1,495,835 -0.02(-0.36%)
Sep 28, 2006 5.671 5.700 5.662 5.698 1,181,546 +0.03(+0.55%)
Sep 27, 2006 5.610 5.760 5.605 5.667 2,073,630 +0.05(+0.90%)
Sep 26, 2006 5.498 5.639 5.498 5.616 1,401,041 +0.15(+2.82%)
Sep 25, 2006 5.492 5.492 5.393 5.462 1,424,175 -0.00(-0.02%)
Sep 22, 2006 5.488 5.498 5.420 5.463 1,313,017 -0.03(-0.60%)
Sep 21, 2006 5.537 5.635 5.496 5.496 1,129,070 -0.03(-0.51%)
Sep 20, 2006 5.511 5.563 5.506 5.524 1,279,162 +0.03(+0.55%)
Sep 19, 2006 5.521 5.546 5.469 5.494 1,053,460 -0.04(-0.66%)
Sep 18, 2006 5.564 5.601 5.507 5.530 1,067,003 -0.03(-0.57%)
Sep 15, 2006 5.569 5.612 5.544 5.562 994,214 +0.02(+0.37%)
Sep 14, 2006 5.521 5.578 5.512 5.542 1,025,248 +0.02(+0.42%)
Sep 13, 2006 5.548 5.577 5.518 5.519 1,267,877 -0.02(-0.37%)
Sep 12, 2006 5.413 5.544 5.413 5.539 932,146 +0.12(+2.26%)
Sep 11, 2006 5.459 5.471 5.405 5.417 1,006,063 -0.05(-0.89%)
Sep 08, 2006 5.347 5.505 5.342 5.466 1,599,658 +0.12(+2.31%)
Sep 07, 2006 5.379 5.387 5.335 5.342 1,138,663 -0.05(-0.95%)
Sep 06, 2006 5.482 5.482 5.380 5.394 1,044,997 -0.11(-2.00%)
Sep 05, 2006 5.453 5.511 5.424 5.504 1,667,368 +0.05(+0.93%)
Sep 01, 2006 5.422 5.478 5.420 5.453 601,494 +0.04(+0.69%)
Aug 31, 2006 5.426 5.449 5.392 5.416 1,384,113 -0.01(-0.18%)
Aug 30, 2006 5.329 5.450 5.327 5.426 989,136 +0.10(+1.91%)
Aug 29, 2006 5.352 5.358 5.301 5.324 1,940,467 -0.03(-0.55%)
Aug 28, 2006 5.343 5.373 5.336 5.353 1,175,903 +0.01(+0.18%)
Aug 25, 2006 5.324 5.387 5.293 5.343 1,854,700 +0.00(+0.03%)
Aug 24, 2006 5.488 5.490 5.338 5.342 2,426,853 -0.15(-2.68%)
Aug 23, 2006 5.459 5.519 5.381 5.489 890,956 +0.01(+0.24%)
Aug 22, 2006 5.424 5.485 5.420 5.475 1,033,147 +0.04(+0.78%)
Aug 21, 2006 5.450 5.470 5.424 5.433 898,855 -0.03(-0.50%)
Aug 18, 2006 5.432 5.481 5.404 5.460 818,167 +0.03(+0.52%)
Aug 17, 2006 5.431 5.462 5.422 5.432 1,506,556 -0.02(-0.39%)
Aug 16, 2006 5.368 5.480 5.343 5.453 1,704,609 +0.11(+1.97%)
Aug 15, 2006 5.295 5.364 5.270 5.348 1,997,456 +0.07(+1.41%)
Aug 14, 2006 5.219 5.328 5.219 5.273 2,589,922 +0.09(+1.83%)
Aug 11, 2006 5.148 5.234 5.145 5.179 1,823,102 +0.03(+0.65%)
Aug 10, 2006 5.089 5.154 5.066 5.145 3,393,983 +0.05(+0.92%)
Aug 09, 2006 5.100 5.162 5.094 5.098 1,924,103 +0.03(+0.58%)
Aug 08, 2006 5.168 5.184 5.062 5.069 2,844,965 -0.12(-2.34%)
Aug 07, 2006 5.228 5.272 5.177 5.190 1,932,003 -0.03(-0.49%)
Aug 04, 2006 5.264 5.385 5.202 5.216 2,110,307 +0.00(+0.02%)
Aug 03, 2006 5.095 5.278 5.077 5.215 3,850,464 +0.14(+2.78%)
Aug 02, 2006 4.971 5.131 4.918 5.074 7,166,017 -0.33(-6.09%)
Aug 01, 2006 5.467 5.493 5.394 5.403 1,221,044 -0.06(-1.17%)
Jul 31, 2006 5.503 5.521 5.467 5.467 1,135,277 -0.06(-1.06%)
Jul 28, 2006 5.485 5.547 5.481 5.525 1,567,495 +0.07(+1.22%)
Jul 27, 2006 5.524 5.572 5.459 5.459 1,235,150 -0.06(-1.17%)
Jul 26, 2006 5.529 5.590 5.504 5.523 1,253,206 -0.02(-0.43%)
Jul 25, 2006 5.462 5.567 5.447 5.547 1,222,172 +0.09(+1.57%)
Jul 24, 2006 5.383 5.485 5.383 5.461 1,656,083 +0.11(+2.07%)
Jul 21, 2006 5.432 5.436 5.339 5.350 1,336,716 -0.07(-1.23%)
Jul 20, 2006 5.545 5.565 5.412 5.417 1,383,549 -0.13(-2.32%)
Jul 19, 2006 5.466 5.583 5.459 5.545 1,333,894 +0.09(+1.67%)
Jul 18, 2006 5.450 5.495 5.402 5.454 1,454,080 +0.01(+0.24%)
Jul 17, 2006 5.461 5.506 5.432 5.441 549,582 -0.03(-0.49%)
Jul 14, 2006 5.547 5.551 5.446 5.467 781,490 -0.10(-1.77%)
Jul 13, 2006 5.670 5.671 5.555 5.566 977,851 -0.10(-1.84%)
Jul 12, 2006 5.708 5.747 5.653 5.670 907,883 -0.07(-1.17%)
Jul 11, 2006 5.707 5.755 5.641 5.738 1,135,841 +0.02(+0.33%)
Jul 10, 2006 5.708 5.785 5.696 5.719 1,762,163 +0.03(+0.58%)
Jul 07, 2006 5.680 5.724 5.665 5.686 1,955,137 -0.04(-0.70%)
Jul 06, 2006 5.753 5.802 5.673 5.726 1,729,436 -0.03(-0.51%)
Jul 05, 2006 5.760 5.786 5.664 5.755 1,414,018 -0.01(-0.23%)
Jul 03, 2006 5.715 5.769 5.714 5.769 527,012 +0.06(+1.10%)
Jun 30, 2006 5.716 5.733 5.690 5.706 1,779,090 -0.01(-0.12%)
Jun 29, 2006 5.565 5.733 5.565 5.713 1,586,116 +0.18(+3.30%)
Jun 28, 2006 5.529 5.546 5.486 5.530 2,680,203 -0.01(-0.18%)
Jun 27, 2006 5.654 5.662 5.504 5.540 1,641,412 -0.12(-2.08%)
Jun 26, 2006 5.658 5.667 5.609 5.658 1,271,827 +0.00(+0.00%)
Jun 23, 2006 5.648 5.711 5.625 5.658 1,211,451 -0.01(-0.17%)
Jun 22, 2006 5.676 5.691 5.630 5.668 982,929 -0.02(-0.39%)
Jun 21, 2006 5.624 5.735 5.619 5.690 1,231,765 +0.07(+1.26%)
Jun 20, 2006 5.610 5.688 5.606 5.619 1,258,284 +0.00(+0.02%)
Jun 19, 2006 5.689 5.692 5.608 5.618 1,508,813 -0.05(-0.89%)
Jun 16, 2006 5.654 5.714 5.645 5.669 1,755,956 +0.01(+0.25%)
Jun 15, 2006 5.450 5.663 5.448 5.654 2,210,744 +0.23(+4.18%)
Jun 14, 2006 5.432 5.494 5.391 5.428 1,990,121 -0.02(-0.31%)
Jun 13, 2006 5.565 5.598 5.396 5.444 1,656,083 -0.11(-1.90%)
Jun 12, 2006 5.552 5.586 5.521 5.550 2,384,534 +0.02(+0.34%)
Jun 09, 2006 5.560 5.592 5.498 5.531 1,727,743 -0.00(-0.02%)
Jun 08, 2006 5.556 5.556 5.414 5.532 2,752,992 -0.09(-1.51%)
Jun 07, 2006 5.725 5.733 5.614 5.617 1,266,748 -0.13(-2.27%)
Jun 06, 2006 5.817 5.825 5.688 5.747 1,596,836 -0.05(-0.83%)
Jun 05, 2006 5.888 5.910 5.781 5.795 3,109,035 -0.09(-1.57%)
Jun 02, 2006 5.832 5.902 5.819 5.887 1,836,080 +0.14(+2.52%)
Jun 01, 2006 5.751 5.751 5.689 5.743 1,490,757 +0.02(+0.37%)
May 31, 2006 5.560 5.728 5.560 5.722 2,600,079 +0.17(+3.06%)
May 30, 2006 5.646 5.648 5.537 5.552 1,348,001 -0.09(-1.68%)
May 26, 2006 5.618 5.652 5.573 5.646 594,723 +0.04(+0.77%)
May 25, 2006 5.547 5.628 5.545 5.603 1,390,320 +0.08(+1.44%)
May 24, 2006 5.495 5.537 5.380 5.523 1,648,183 +0.03(+0.52%)
May 23, 2006 5.533 5.598 5.495 5.495 1,342,922 -0.02(-0.29%)
May 22, 2006 5.584 5.584 5.434 5.511 1,597,965 -0.08(-1.49%)
May 19, 2006 5.624 5.634 5.514 5.594 1,998,021 -0.02(-0.35%)
May 18, 2006 5.631 5.653 5.568 5.614 2,087,737 -0.01(-0.24%)
May 17, 2006 5.716 5.731 5.590 5.627 2,310,053 -0.10(-1.82%)
May 16, 2006 5.728 5.778 5.685 5.731 2,021,155 +0.02(+0.37%)
May 15, 2006 5.680 5.739 5.600 5.710 2,768,791 -0.03(-0.54%)
May 12, 2006 5.832 5.832 5.720 5.741 1,990,121 -0.10(-1.64%)
May 11, 2006 5.853 5.874 5.814 5.837 1,786,990 -0.02(-0.27%)
May 10, 2006 5.813 5.853 5.794 5.853 1,402,169 +0.01(+0.17%)
May 09, 2006 5.801 5.848 5.767 5.843 902,241 +0.03(+0.56%)
May 08, 2006 5.848 5.860 5.769 5.810 1,293,832 -0.04(-0.76%)
May 05, 2006 5.778 5.869 5.723 5.855 1,821,974 +0.09(+1.57%)
May 04, 2006 5.676 5.776 5.654 5.764 2,813,931 +0.09(+1.55%)
May 03, 2006 5.663 5.691 5.607 5.677 1,873,885 +0.01(+0.23%)
May 02, 2006 5.597 5.667 5.597 5.663 1,778,526 +0.08(+1.40%)
May 01, 2006 5.670 5.760 5.585 5.585 2,471,993 -0.05(-0.83%)
Apr 28, 2006 5.716 5.716 5.610 5.632 3,002,956 -0.19(-3.27%)
Apr 27, 2006 5.613 5.856 5.607 5.823 3,520,940 +0.30(+5.41%)
Apr 26, 2006 5.608 5.645 5.500 5.524 1,460,287 -0.08(-1.36%)
Apr 25, 2006 5.552 5.658 5.520 5.600 3,355,614 +0.00(+0.03%)
Apr 24, 2006 5.640 5.645 5.554 5.599 1,266,748 -0.05(-0.93%)
Apr 21, 2006 5.720 5.733 5.630 5.651 1,208,066 -0.05(-0.82%)
Apr 20, 2006 5.688 5.746 5.674 5.698 956,973 -0.01(-0.17%)
Apr 19, 2006 5.627 5.721 5.627 5.708 1,392,012 +0.09(+1.55%)
Apr 18, 2006 5.513 5.630 5.510 5.621 1,067,003 +0.12(+2.16%)
Apr 17, 2006 5.511 5.597 5.486 5.502 1,312,453 -0.02(-0.45%)
Apr 13, 2006 5.495 5.538 5.459 5.527 1,726,615 +0.03(+0.58%)
Apr 12, 2006 5.485 5.556 5.476 5.495 973,336 +0.02(+0.42%)
Apr 11, 2006 5.506 5.506 5.433 5.472 1,412,890 -0.00(-0.08%)
Apr 10, 2006 5.508 5.508 5.451 5.476 630,270 -0.01(-0.23%)
Apr 07, 2006 5.518 5.573 5.478 5.489 1,285,369 -0.02(-0.42%)
Apr 06, 2006 5.425 5.532 5.424 5.512 1,648,183 +0.07(+1.32%)
Apr 05, 2006 5.472 5.476 5.423 5.440 1,020,170 -0.03(-0.58%)
Apr 04, 2006 5.448 5.536 5.432 5.472 996,471 +0.04(+0.82%)
Apr 03, 2006 5.423 5.512 5.420 5.428 822,681 -0.06(-1.18%)
Mar 31, 2006 5.506 5.514 5.451 5.492 911,833 -0.01(-0.26%)
Mar 30, 2006 5.547 5.596 5.481 5.506 732,965 -0.00(-0.02%)
Mar 29, 2006 5.422 5.509 5.410 5.507 1,030,890 +0.09(+1.64%)
Mar 28, 2006 5.490 5.490 5.400 5.419 841,865 -0.06(-1.04%)
Mar 27, 2006 5.494 5.503 5.463 5.475 568,767 -0.02(-0.34%)
Mar 24, 2006 5.540 5.560 5.466 5.494 567,638 -0.03(-0.47%)
Mar 23, 2006 5.485 5.576 5.472 5.520 879,106 +0.02(+0.39%)
Mar 22, 2006 5.459 5.510 5.430 5.498 1,822,538 +0.04(+0.73%)
Mar 21, 2006 5.512 5.554 5.426 5.459 1,003,242 -0.06(-1.16%)
Mar 20, 2006 5.525 5.548 5.484 5.522 590,208 -0.02(-0.35%)
Mar 17, 2006 5.560 5.576 5.507 5.542 1,289,883 -0.02(-0.35%)
Mar 16, 2006 5.503 5.616 5.494 5.561 882,492 +0.09(+1.55%)
Mar 15, 2006 5.393 5.493 5.393 5.476 1,113,271 +0.03(+0.47%)
Mar 14, 2006 5.376 5.477 5.374 5.451 888,134 +0.06(+1.13%)
Mar 13, 2006 5.450 5.467 5.384 5.389 744,814 -0.02(-0.46%)
Mar 10, 2006 5.351 5.461 5.317 5.414 990,828 +0.06(+1.14%)
Mar 09, 2006 5.365 5.427 5.322 5.353 839,044 -0.01(-0.21%)
Mar 08, 2006 5.343 5.388 5.257 5.365 1,421,354 +0.02(+0.38%)
Mar 07, 2006 5.370 5.379 5.298 5.344 1,857,521 -0.03(-0.58%)
Mar 06, 2006 5.432 5.443 5.352 5.375 435,603 -0.07(-1.24%)
Mar 03, 2006 5.437 5.479 5.429 5.443 729,015 +0.01(+0.11%)
Mar 02, 2006 5.485 5.485 5.416 5.436 1,269,570 -0.05(-0.89%)
Mar 01, 2006 5.455 5.514 5.445 5.485 1,703,480 +0.10(+1.79%)
Feb 28, 2006 5.474 5.451 5.373 5.389 1,430,946 -0.09(-1.55%)
Feb 27, 2006 5.440 5.508 5.440 5.474 1,108,757 +0.05(+0.95%)
Feb 24, 2006 5.543 5.552 5.337 5.422 3,452,666 -0.12(-2.17%)
Feb 23, 2006 5.494 5.558 5.418 5.543 1,495,271 +0.04(+0.81%)
Feb 22, 2006 5.512 5.532 5.480 5.498 1,473,829 +0.03(+0.52%)
Feb 21, 2006 5.560 5.561 5.419 5.470 1,612,636 -0.07(-1.33%)
Feb 17, 2006 5.529 5.561 5.406 5.544 1,939,338 +0.06(+1.07%)
Feb 16, 2006 5.447 5.497 5.436 5.485 1,798,275 +0.06(+1.11%)
Feb 15, 2006 5.339 5.447 5.332 5.425 1,546,054 +0.09(+1.61%)
Feb 14, 2006 5.290 5.358 5.287 5.339 3,599,372 +0.05(+0.92%)
Feb 13, 2006 5.272 5.295 5.206 5.290 1,487,936 -0.02(-0.37%)
Feb 10, 2006 5.292 5.319 5.177 5.310 2,830,858 +0.02(+0.39%)
Feb 09, 2006 5.219 5.311 5.209 5.289 3,534,482 +0.07(+1.43%)
Feb 08, 2006 5.228 5.248 5.155 5.215 4,631,955 -0.03(-0.51%)
Feb 07, 2006 5.062 5.290 4.977 5.241 7,079,686 +0.18(+3.57%)
Feb 06, 2006 5.009 5.061 5.005 5.061 2,332,059 +0.06(+1.21%)
Feb 03, 2006 5.029 5.029 4.980 5.000 1,935,388 -0.04(-0.76%)
Feb 02, 2006 5.108 5.124 4.992 5.039 2,193,817 -0.07(-1.30%)
Feb 01, 2006 5.051 5.106 5.000 5.105 2,118,207 +0.11(+2.11%)
Jan 31, 2006 4.991 5.046 4.978 5.000 2,442,088 +0.03(+0.62%)
Jan 30, 2006 4.940 4.969 4.915 4.969 1,525,176 +0.03(+0.59%)
Jan 27, 2006 4.849 4.941 4.847 4.939 2,041,468 +0.09(+1.88%)
Jan 26, 2006 4.834 4.872 4.823 4.848 1,849,622 +0.03(+0.53%)
Jan 25, 2006 4.803 4.829 4.786 4.822 1,812,381 +0.06(+1.32%)
Jan 24, 2006 4.705 4.766 4.670 4.759 2,579,766 +0.08(+1.61%)
Jan 23, 2006 4.626 4.725 4.626 4.684 1,130,199 +0.06(+1.26%)
Jan 20, 2006 4.713 4.713 4.584 4.626 2,898,005 -0.09(-1.86%)
Jan 19, 2006 4.741 4.757 4.712 4.713 2,404,847 -0.03(-0.54%)
Jan 18, 2006 4.792 4.792 4.725 4.739 3,809,838 -0.06(-1.20%)
Jan 17, 2006 4.786 4.817 4.785 4.797 1,148,255 -0.01(-0.24%)
Jan 13, 2006 4.815 4.837 4.790 4.808 1,044,997 +0.02(+0.31%)
Jan 12, 2006 4.789 4.842 4.776 4.793 1,791,504 +0.00(+0.09%)
Jan 11, 2006 4.785 4.792 4.742 4.789 1,769,498 -0.03(-0.55%)
Jan 10, 2006 4.829 4.836 4.786 4.815 1,593,451 -0.04(-0.75%)
Jan 09, 2006 4.881 4.881 4.832 4.852 1,739,028 -0.03(-0.58%)
Jan 06, 2006 4.883 4.925 4.838 4.880 980,108 +0.04(+0.81%)
Jan 05, 2006 4.829 4.879 4.806 4.841 2,584,844 +0.02(+0.44%)
Jan 04, 2006 4.785 4.823 4.750 4.820 2,145,855 +0.03(+0.55%)
Jan 03, 2006 4.691 4.795 4.675 4.793 2,539,140 +0.08(+1.73%)
Dec 30, 2005 4.750 4.750 4.696 4.712 853,715 -0.06(-1.21%)
Dec 29, 2005 4.680 4.811 4.680 4.769 1,804,482 +0.09(+1.91%)
Dec 28, 2005 4.718 4.751 4.679 4.680 1,533,076 -0.03(-0.68%)
Dec 27, 2005 4.766 4.781 4.705 4.712 966,565 -0.04(-0.80%)
Dec 23, 2005 4.766 4.780 4.739 4.750 956,409 -0.02(-0.37%)
Dec 22, 2005 4.684 4.767 4.669 4.767 958,102 +0.11(+2.26%)
Dec 21, 2005 4.644 4.700 4.641 4.662 971,079 +0.03(+0.59%)
Dec 20, 2005 4.595 4.675 4.595 4.634 1,120,607 +0.04(+0.87%)
Dec 19, 2005 4.654 4.700 4.595 4.595 2,609,671 -0.07(-1.56%)
Dec 16, 2005 4.732 4.745 4.659 4.667 1,003,806 -0.05(-1.05%)
Dec 15, 2005 4.753 4.769 4.712 4.717 953,588 -0.05(-0.99%)
Dec 14, 2005 4.816 4.846 4.745 4.764 2,564,531 -0.05(-1.09%)
Dec 13, 2005 4.768 4.839 4.750 4.816 2,659,325 +0.05(+1.02%)
Dec 12, 2005 4.790 4.829 4.743 4.767 1,880,656 -0.02(-0.46%)
Dec 09, 2005 4.773 4.797 4.733 4.790 808,010 +0.03(+0.71%)
Dec 08, 2005 4.745 4.806 4.721 4.756 1,782,476 +0.02(+0.36%)
Dec 07, 2005 4.833 4.852 4.739 4.739 1,750,878 -0.10(-2.09%)
Dec 06, 2005 4.818 4.874 4.806 4.840 1,546,618 +0.04(+0.92%)
Dec 05, 2005 4.874 4.874 4.786 4.796 3,807,017 -0.11(-2.33%)
Dec 02, 2005 4.852 4.910 4.848 4.910 1,823,102 +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.