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

FMC Corp (NY: FMC )

61.61 +1.08 (+1.78%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 3, 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 (%)
Oct 31, 2005 4.785 4.858 4.778 4.824 975,029 +0.09(+1.79%)
Oct 28, 2005 4.683 4.750 4.653 4.739 1,073,774 +0.15(+3.20%)
Oct 27, 2005 4.635 4.675 4.572 4.592 1,022,427 -0.05(-1.07%)
Oct 26, 2005 4.642 4.741 4.620 4.642 763,434 +0.01(+0.13%)
Oct 25, 2005 4.709 4.752 4.599 4.635 1,213,144 -0.07(-1.56%)
Oct 24, 2005 4.614 4.727 4.614 4.709 1,306,810 +0.14(+3.00%)
Oct 21, 2005 4.584 4.618 4.537 4.572 1,071,517 +0.02(+0.51%)
Oct 20, 2005 4.549 4.647 4.535 4.548 1,237,407 +0.01(+0.27%)
Oct 19, 2005 4.499 4.542 4.483 4.536 927,068 +0.04(+0.81%)
Oct 18, 2005 4.545 4.580 4.500 4.500 1,662,290 -0.02(-0.51%)
Oct 17, 2005 4.504 4.526 4.472 4.523 1,309,632 +0.02(+0.41%)
Oct 14, 2005 4.541 4.556 4.486 4.504 1,462,544 -0.01(-0.29%)
Oct 13, 2005 4.506 4.537 4.472 4.517 1,237,971 +0.02(+0.51%)
Oct 12, 2005 4.587 4.592 4.461 4.494 2,512,055 -0.12(-2.69%)
Oct 11, 2005 4.601 4.649 4.569 4.618 1,797,711 +0.02(+0.39%)
Oct 10, 2005 4.696 4.696 4.578 4.601 1,292,140 -0.09(-1.87%)
Oct 07, 2005 4.665 4.717 4.659 4.689 955,280 +0.04(+0.82%)
Oct 06, 2005 4.713 4.717 4.598 4.650 1,792,068 -0.06(-1.33%)
Oct 05, 2005 4.899 4.899 4.690 4.713 1,883,477 -0.21(-4.21%)
Oct 04, 2005 5.008 5.056 4.916 4.921 643,248 -0.08(-1.68%)
Oct 03, 2005 5.078 5.086 4.981 5.005 1,094,651 -0.07(-1.29%)
Sep 30, 2005 4.974 5.072 4.945 5.070 1,010,013 +0.12(+2.40%)
Sep 29, 2005 4.970 4.972 4.876 4.952 1,364,364 -0.03(-0.55%)
Sep 28, 2005 4.995 5.042 4.943 4.979 1,031,455 -0.01(-0.27%)
Sep 27, 2005 4.972 4.997 4.897 4.992 1,460,287 +0.02(+0.43%)
Sep 26, 2005 4.990 4.998 4.930 4.971 973,336 +0.01(+0.11%)
Sep 23, 2005 4.966 4.991 4.926 4.966 807,446 -0.00(-0.07%)
Sep 22, 2005 4.881 4.989 4.852 4.969 1,458,030 +0.07(+1.36%)
Sep 21, 2005 4.978 4.978 4.794 4.903 2,194,945 -0.08(-1.51%)
Sep 20, 2005 5.110 5.140 4.934 4.978 1,816,895 -0.11(-2.19%)
Sep 19, 2005 5.131 5.146 5.086 5.090 1,006,627 -0.05(-0.97%)
Sep 16, 2005 5.112 5.157 5.107 5.140 1,173,082 +0.04(+0.73%)
Sep 15, 2005 5.234 5.241 5.091 5.102 993,085 -0.11(-2.11%)
Sep 14, 2005 5.219 5.230 5.179 5.212 1,057,410 -0.01(-0.14%)
Sep 13, 2005 5.218 5.250 5.202 5.219 1,518,969 +0.00(+0.05%)
Sep 12, 2005 5.192 5.220 5.141 5.217 1,291,011 +0.01(+0.14%)
Sep 09, 2005 5.157 5.213 5.157 5.210 1,083,366 +0.07(+1.45%)
Sep 08, 2005 5.124 5.155 5.106 5.135 653,405 +0.01(+0.22%)
Sep 07, 2005 5.095 5.140 5.069 5.124 870,642 +0.05(+0.98%)
Sep 06, 2005 5.060 5.081 5.039 5.074 602,622 +0.05(+1.08%)
Sep 02, 2005 5.104 5.109 4.989 5.020 912,961 -0.06(-1.20%)
Sep 01, 2005 5.047 5.119 5.046 5.081 1,736,771 +0.03(+0.67%)
Aug 31, 2005 4.983 5.049 4.967 5.047 757,227 +0.08(+1.51%)
Aug 30, 2005 4.969 5.000 4.942 4.972 1,009,449 +0.00(+0.05%)
Aug 29, 2005 4.994 4.996 4.919 4.969 2,049,368 -0.02(-0.48%)
Aug 26, 2005 4.993 5.019 4.945 4.993 1,781,912 +0.03(+0.57%)
Aug 25, 2005 5.051 5.051 4.956 4.965 1,324,866 -0.05(-1.01%)
Aug 24, 2005 5.050 5.072 4.986 5.015 1,275,776 -0.03(-0.68%)
Aug 23, 2005 5.129 5.130 5.029 5.050 1,717,587 -0.04(-0.73%)
Aug 22, 2005 5.135 5.166 5.078 5.087 1,717,022 -0.04(-0.78%)
Aug 19, 2005 5.193 5.193 5.117 5.127 1,727,743 -0.01(-0.10%)
Aug 18, 2005 5.166 5.179 5.094 5.132 1,761,598 -0.06(-1.08%)
Aug 17, 2005 5.218 5.240 5.166 5.188 1,674,703 -0.06(-1.06%)
Aug 16, 2005 5.310 5.346 5.235 5.244 1,789,247 -0.07(-1.23%)
Aug 15, 2005 5.346 5.357 5.263 5.310 1,149,948 -0.04(-0.68%)
Aug 12, 2005 5.414 5.417 5.303 5.346 798,982 -0.07(-1.24%)
Aug 11, 2005 5.379 5.445 5.361 5.413 1,671,882 +0.06(+1.18%)
Aug 10, 2005 5.388 5.443 5.319 5.350 1,461,416 -0.03(-0.54%)
Aug 09, 2005 5.414 5.432 5.358 5.380 755,535 -0.03(-0.48%)
Aug 08, 2005 5.404 5.467 5.390 5.405 1,067,567 +0.03(+0.51%)
Aug 05, 2005 5.395 5.504 5.376 5.378 767,948 -0.02(-0.30%)
Aug 04, 2005 5.481 5.484 5.319 5.394 1,707,994 -0.13(-2.30%)
Aug 03, 2005 5.560 5.617 5.491 5.521 3,590,908 +0.09(+1.71%)
Aug 02, 2005 5.405 5.458 5.399 5.428 1,890,248 +0.04(+0.71%)
Aug 01, 2005 5.275 5.410 5.275 5.389 1,635,206 +0.03(+0.56%)
Jul 29, 2005 5.387 5.419 5.335 5.359 1,120,042 -0.04(-0.67%)
Jul 28, 2005 5.311 5.423 5.298 5.396 1,902,097 +0.08(+1.59%)
Jul 27, 2005 5.350 5.373 5.280 5.311 1,625,613 -0.02(-0.35%)
Jul 26, 2005 5.445 5.446 5.303 5.330 3,650,154 -0.18(-3.34%)
Jul 25, 2005 5.591 5.660 5.506 5.514 1,877,835 -0.03(-0.59%)
Jul 22, 2005 5.525 5.592 5.495 5.547 919,732 +0.02(+0.40%)
Jul 21, 2005 5.569 5.588 5.512 5.525 1,164,054 -0.01(-0.13%)
Jul 20, 2005 5.465 5.541 5.451 5.532 1,250,385 +0.05(+0.91%)
Jul 19, 2005 5.428 5.490 5.379 5.482 1,188,881 +0.08(+1.43%)
Jul 18, 2005 5.357 5.407 5.319 5.405 1,348,001 +0.04(+0.74%)
Jul 15, 2005 5.366 5.380 5.343 5.365 335,730 -0.00(-0.02%)
Jul 14, 2005 5.324 5.417 5.317 5.366 1,131,327 +0.05(+0.85%)
Jul 13, 2005 5.369 5.386 5.308 5.321 688,389 -0.05(-0.89%)
Jul 12, 2005 5.382 5.382 5.293 5.369 1,089,573 +0.01(+0.17%)
Jul 11, 2005 5.224 5.372 5.218 5.360 1,957,959 +0.15(+2.82%)
Jul 08, 2005 5.100 5.227 5.100 5.213 1,363,236 +0.15(+2.98%)
Jul 07, 2005 5.015 5.067 4.979 5.062 655,662 -0.00(-0.05%)
Jul 06, 2005 5.059 5.094 5.029 5.065 1,775,140 +0.03(+0.55%)
Jul 05, 2005 5.042 5.042 4.980 5.038 2,238,393 +0.02(+0.35%)
Jul 01, 2005 4.997 5.029 4.937 5.020 1,577,088 +0.05(+0.91%)
Jun 30, 2005 5.082 5.098 4.975 4.975 1,094,087 -0.06(-1.28%)
Jun 29, 2005 5.033 5.069 5.021 5.039 1,561,853 +0.02(+0.30%)
Jun 28, 2005 4.998 5.048 4.998 5.024 1,521,226 +0.06(+1.27%)
Jun 27, 2005 4.899 4.971 4.896 4.961 2,822,395 +0.06(+1.28%)
Jun 24, 2005 4.891 4.976 4.814 4.899 8,405,117 -0.00(-0.04%)
Jun 23, 2005 4.962 4.980 4.853 4.900 2,030,183 -0.07(-1.41%)
Jun 22, 2005 5.000 5.007 4.950 4.970 1,635,206 -0.01(-0.14%)
Jun 21, 2005 5.046 5.046 4.967 4.977 1,785,861 -0.07(-1.37%)
Jun 20, 2005 5.082 5.085 5.037 5.046 1,556,774 -0.04(-0.80%)
Jun 17, 2005 5.133 5.143 5.080 5.087 1,951,752 -0.05(-0.88%)
Jun 16, 2005 5.132 5.182 5.106 5.132 1,428,689 -0.02(-0.36%)
Jun 15, 2005 5.140 5.151 5.051 5.151 1,052,332 +0.07(+1.31%)
Jun 14, 2005 5.027 5.089 5.020 5.085 946,817 +0.06(+1.15%)
Jun 13, 2005 4.961 5.051 4.945 5.027 1,153,333 +0.07(+1.32%)
Jun 10, 2005 4.971 5.017 4.957 4.961 734,657 +0.02(+0.45%)
Jun 09, 2005 4.886 4.939 4.821 4.939 1,097,472 +0.06(+1.20%)
Jun 08, 2005 4.961 4.965 4.865 4.881 921,989 -0.08(-1.55%)
Jun 07, 2005 5.000 5.112 4.948 4.958 1,081,673 -0.02(-0.41%)
Jun 06, 2005 4.992 5.011 4.946 4.978 966,565 -0.02(-0.34%)
Jun 03, 2005 4.995 5.089 4.973 4.995 1,427,560 +0.00(+0.00%)
Jun 02, 2005 5.067 5.067 4.972 4.995 1,262,234 -0.07(-1.42%)
Jun 01, 2005 4.922 5.120 4.922 5.067 1,836,644 +0.15(+3.12%)
May 31, 2005 4.974 4.974 4.914 4.914 1,270,698 -0.05(-0.98%)
May 27, 2005 4.931 4.983 4.930 4.962 711,523 +0.04(+0.72%)
May 26, 2005 4.872 4.936 4.858 4.927 783,747 +0.09(+1.78%)
May 25, 2005 4.945 4.945 4.796 4.841 989,136 -0.12(-2.36%)
May 24, 2005 4.931 4.962 4.871 4.958 1,011,706 +0.03(+0.54%)
May 23, 2005 4.888 4.959 4.885 4.931 842,430 +0.04(+0.89%)
May 20, 2005 4.909 4.914 4.843 4.888 1,106,500 -0.02(-0.43%)
May 19, 2005 4.901 4.917 4.865 4.909 1,141,484 +0.01(+0.16%)
May 18, 2005 4.816 4.931 4.815 4.901 2,318,516 +0.11(+2.24%)
May 17, 2005 4.666 4.805 4.648 4.794 1,907,176 +0.13(+2.73%)
May 16, 2005 4.546 4.666 4.541 4.666 1,726,615 +0.12(+2.65%)
May 13, 2005 4.639 4.688 4.504 4.546 1,781,912 -0.06(-1.35%)
May 12, 2005 4.766 4.803 4.599 4.608 2,070,245 -0.16(-3.31%)
May 11, 2005 4.696 4.766 4.691 4.766 2,021,155 +0.06(+1.38%)
May 10, 2005 4.696 4.743 4.654 4.701 2,418,389 -0.04(-0.80%)
May 09, 2005 4.620 4.755 4.619 4.739 1,882,913 +0.12(+2.67%)
May 06, 2005 4.634 4.670 4.595 4.616 794,468 +0.00(+0.08%)
May 05, 2005 4.603 4.658 4.550 4.612 1,388,063 +0.01(+0.21%)
May 04, 2005 4.541 4.607 4.502 4.603 2,248,549 +0.11(+2.47%)
May 03, 2005 4.426 4.542 4.364 4.492 3,968,957 +0.11(+2.55%)
May 02, 2005 4.364 4.383 4.291 4.380 1,634,077 +0.04(+0.88%)
Apr 29, 2005 4.276 4.379 4.264 4.342 2,047,675 +0.12(+2.73%)
Apr 28, 2005 4.289 4.307 4.219 4.227 1,625,049 -0.05(-1.14%)
Apr 27, 2005 4.315 4.315 4.221 4.276 2,214,130 -0.06(-1.43%)
Apr 26, 2005 4.408 4.487 4.326 4.338 1,217,658 -0.07(-1.59%)
Apr 25, 2005 4.373 4.426 4.348 4.408 900,548 +0.07(+1.61%)
Apr 22, 2005 4.405 4.405 4.295 4.338 1,202,423 -0.09(-2.02%)
Apr 21, 2005 4.386 4.438 4.364 4.427 1,142,048 +0.09(+1.98%)
Apr 20, 2005 4.382 4.394 4.311 4.341 1,656,083 -0.04(-0.83%)
Apr 19, 2005 4.333 4.395 4.333 4.377 1,427,560 +0.08(+1.86%)
Apr 18, 2005 4.271 4.337 4.237 4.298 1,370,571 +0.03(+0.75%)
Apr 15, 2005 4.363 4.377 4.252 4.266 2,522,776 -0.10(-2.23%)
Apr 14, 2005 4.467 4.478 4.358 4.363 2,180,839 -0.08(-1.83%)
Apr 13, 2005 4.640 4.640 4.418 4.445 1,317,531 -0.21(-4.46%)
Apr 12, 2005 4.580 4.665 4.489 4.652 1,562,417 +0.06(+1.37%)
Apr 11, 2005 4.688 4.696 4.541 4.589 1,353,643 -0.02(-0.54%)
Apr 08, 2005 4.745 4.745 4.613 4.614 1,276,341 -0.13(-2.67%)
Apr 07, 2005 4.724 4.754 4.696 4.741 624,064 +0.02(+0.36%)
Apr 06, 2005 4.813 4.823 4.718 4.724 916,347 -0.07(-1.41%)
Apr 05, 2005 4.794 4.813 4.774 4.791 1,683,167 +0.05(+1.07%)
Apr 04, 2005 4.730 4.754 4.696 4.741 1,849,622 +0.03(+0.70%)
Apr 01, 2005 4.776 4.777 4.657 4.708 2,056,139 -0.03(-0.60%)
Mar 31, 2005 4.736 4.775 4.697 4.736 1,814,074 +0.01(+0.21%)
Mar 30, 2005 4.702 4.758 4.670 4.727 1,817,459 +0.05(+1.00%)
Mar 29, 2005 4.798 4.860 4.670 4.680 2,696,566 -0.12(-2.47%)
Mar 28, 2005 4.927 4.997 4.788 4.798 3,943,566 -0.16(-3.18%)
Mar 24, 2005 4.688 5.000 4.610 4.956 9,707,978 +0.55(+12.40%)
Mar 23, 2005 4.513 4.516 4.408 4.409 1,372,828 -0.13(-2.77%)
Mar 22, 2005 4.528 4.657 4.510 4.535 1,252,078 -0.00(-0.04%)
Mar 21, 2005 4.547 4.550 4.493 4.537 577,231 -0.02(-0.51%)
Mar 18, 2005 4.608 4.608 4.541 4.560 2,109,743 -0.01(-0.25%)
Mar 17, 2005 4.516 4.580 4.475 4.572 989,700 +0.08(+1.74%)
Mar 16, 2005 4.595 4.617 4.486 4.494 2,335,444 -0.11(-2.48%)
Mar 15, 2005 4.601 4.666 4.589 4.608 1,322,609 +0.02(+0.35%)
Mar 14, 2005 4.608 4.625 4.562 4.592 861,050 -0.00(-0.06%)
Mar 11, 2005 4.589 4.630 4.572 4.595 1,098,601 +0.02(+0.54%)
Mar 10, 2005 4.581 4.581 4.511 4.570 1,966,987 -0.02(-0.44%)
Mar 09, 2005 4.533 4.634 4.533 4.590 1,160,669 +0.05(+1.05%)
Mar 08, 2005 4.568 4.612 4.521 4.542 943,995 -0.03(-0.62%)
Mar 07, 2005 4.603 4.615 4.550 4.571 971,644 -0.03(-0.69%)
Mar 04, 2005 4.514 4.619 4.493 4.603 1,328,816 +0.11(+2.49%)
Mar 03, 2005 4.506 4.512 4.439 4.491 1,395,398 +0.01(+0.20%)
Mar 02, 2005 4.541 4.544 4.452 4.482 1,573,138 -0.09(-1.92%)
Mar 01, 2005 4.371 4.594 4.371 4.570 3,185,210 +0.20(+4.48%)
Feb 28, 2005 4.452 4.453 4.351 4.374 1,427,560 -0.07(-1.58%)
Feb 25, 2005 4.364 4.444 4.346 4.444 1,475,522 +0.09(+1.99%)
Feb 24, 2005 4.275 4.359 4.257 4.357 1,478,907 +0.08(+1.91%)
Feb 23, 2005 4.249 4.276 4.215 4.276 841,865 +0.05(+1.15%)
Feb 22, 2005 4.259 4.320 4.216 4.227 1,511,634 -0.05(-1.26%)
Feb 18, 2005 4.278 4.323 4.251 4.281 788,261 +0.02(+0.52%)
Feb 17, 2005 4.299 4.320 4.249 4.259 1,430,946 -0.05(-1.13%)
Feb 16, 2005 4.276 4.324 4.267 4.307 1,138,098 +0.03(+0.75%)
Feb 15, 2005 4.240 4.306 4.240 4.276 1,210,887 +0.03(+0.73%)
Feb 14, 2005 4.156 4.251 4.152 4.245 1,407,247 +0.10(+2.46%)
Feb 11, 2005 4.072 4.159 4.036 4.143 1,274,084 +0.08(+1.96%)
Feb 10, 2005 3.943 4.070 3.943 4.063 3,211,729 -0.07(-1.63%)
Feb 09, 2005 4.229 4.231 4.129 4.130 1,244,178 -0.09(-2.12%)
Feb 08, 2005 4.227 4.246 4.194 4.220 629,142 -0.01(-0.31%)
Feb 07, 2005 4.251 4.294 4.218 4.233 1,133,020 -0.02(-0.48%)
Feb 04, 2005 4.191 4.277 4.191 4.253 973,901 +0.07(+1.65%)
Feb 03, 2005 4.269 4.269 4.166 4.184 1,863,728 -0.09(-2.20%)
Feb 02, 2005 4.279 4.307 4.268 4.278 1,306,246 +0.02(+0.50%)
Feb 01, 2005 4.183 4.289 4.165 4.257 1,586,116 +0.08(+1.80%)
Jan 31, 2005 4.160 4.217 4.138 4.182 2,295,946 +0.07(+1.70%)
Jan 28, 2005 4.081 4.138 4.047 4.112 3,383,827 +0.20(+5.07%)
Jan 27, 2005 3.923 3.962 3.893 3.913 1,160,104 -0.02(-0.59%)
Jan 26, 2005 3.882 3.941 3.869 3.936 840,737 +0.08(+1.97%)
Jan 25, 2005 3.883 3.906 3.846 3.860 1,121,735 +0.01(+0.32%)
Jan 24, 2005 3.935 3.976 3.833 3.848 1,534,769 -0.09(-2.36%)
Jan 21, 2005 3.977 3.990 3.926 3.941 927,632 -0.02(-0.58%)
Jan 20, 2005 4.004 4.041 3.944 3.964 1,376,213 -0.05(-1.13%)
Jan 19, 2005 4.035 4.058 3.993 4.009 1,037,661 -0.04(-0.88%)
Jan 18, 2005 3.988 4.058 3.967 4.044 1,127,942 +0.05(+1.20%)
Jan 14, 2005 3.957 4.022 3.957 3.996 1,148,819 +0.04(+1.12%)
Jan 13, 2005 3.935 3.999 3.928 3.952 1,599,658 -0.00(-0.02%)
Jan 12, 2005 3.941 3.957 3.846 3.953 2,118,207 +0.02(+0.47%)
Jan 11, 2005 3.970 3.974 3.928 3.934 1,060,232 -0.03(-0.85%)
Jan 10, 2005 3.959 4.022 3.953 3.968 1,081,673 -0.02(-0.44%)
Jan 07, 2005 4.013 4.027 3.965 3.986 1,092,958 -0.01(-0.33%)
Jan 06, 2005 3.943 4.032 3.938 3.999 1,118,350 +0.06(+1.64%)
Jan 05, 2005 3.988 4.033 3.930 3.934 1,718,715 -0.08(-2.10%)
Jan 04, 2005 4.206 4.206 4.008 4.019 1,450,131 -0.19(-4.45%)
Jan 03, 2005 4.302 4.309 4.188 4.206 998,728 -0.07(-1.74%)
Dec 31, 2004 4.298 4.320 4.267 4.280 523,062 -0.01(-0.12%)
Dec 30, 2004 4.296 4.315 4.273 4.285 277,612 -0.02(-0.45%)
Dec 29, 2004 4.344 4.344 4.287 4.305 529,269 -0.04(-0.90%)
Dec 28, 2004 4.289 4.386 4.284 4.344 652,276 +0.07(+1.60%)
Dec 27, 2004 4.366 4.371 4.257 4.276 633,656 -0.07(-1.57%)
Dec 23, 2004 4.318 4.357 4.295 4.344 760,613 +0.04(+0.86%)
Dec 22, 2004 4.292 4.315 4.272 4.307 748,764 +0.02(+0.54%)
Dec 21, 2004 4.271 4.292 4.211 4.284 1,248,128 +0.03(+0.73%)
Dec 20, 2004 4.273 4.320 4.239 4.253 778,669 -0.01(-0.23%)
Dec 17, 2004 4.253 4.282 4.233 4.262 1,072,645 -0.01(-0.12%)
Dec 16, 2004 4.299 4.317 4.247 4.268 906,190 -0.03(-0.70%)
Dec 15, 2004 4.231 4.304 4.222 4.298 754,970 +0.08(+1.89%)
Dec 14, 2004 4.186 4.232 4.186 4.218 593,030 +0.01(+0.23%)
Dec 13, 2004 4.169 4.211 4.147 4.208 839,044 +0.06(+1.47%)
Dec 10, 2004 4.134 4.173 4.118 4.147 880,235 +0.01(+0.26%)
Dec 09, 2004 4.168 4.173 4.072 4.136 1,359,850 -0.08(-1.81%)
Dec 08, 2004 4.129 4.232 4.099 4.213 1,145,434 +0.06(+1.47%)
Dec 07, 2004 4.232 4.245 4.152 4.152 1,511,634 -0.07(-1.58%)
Dec 06, 2004 4.335 4.338 4.218 4.218 2,110,871 -0.12(-2.70%)
Dec 03, 2004 4.382 4.394 4.315 4.335 1,024,684 -0.03(-0.67%)
Dec 02, 2004 4.431 4.475 4.322 4.364 1,241,357 -0.07(-1.50%)
Dec 01, 2004 4.408 4.431 4.399 4.431 1,282,547 +0.04(+0.91%)
Nov 30, 2004 4.420 4.431 4.362 4.391 2,548,168 -0.02(-0.40%)
Nov 29, 2004 4.369 4.422 4.330 4.408 1,371,699 +0.06(+1.28%)
Nov 26, 2004 4.360 4.386 4.346 4.353 314,289 -0.02(-0.39%)
Nov 24, 2004 4.323 4.377 4.323 4.369 664,126 +0.05(+1.27%)
Nov 23, 2004 4.289 4.316 4.253 4.315 1,180,417 +0.03(+0.70%)
Nov 22, 2004 4.270 4.293 4.251 4.284 1,706,302 -0.00(-0.08%)
Nov 19, 2004 4.342 4.348 4.282 4.288 840,737 -0.05(-1.24%)
Nov 18, 2004 4.278 4.342 4.271 4.342 936,660 +0.06(+1.30%)
Nov 17, 2004 4.256 4.341 4.236 4.286 1,272,391 +0.05(+1.24%)
Nov 16, 2004 4.300 4.328 4.231 4.234 660,740 -0.07(-1.55%)
Nov 15, 2004 4.303 4.308 4.268 4.300 1,104,243 -0.00(-0.06%)
Nov 12, 2004 4.248 4.303 4.204 4.303 1,021,862 +0.06(+1.31%)
Nov 11, 2004 4.199 4.253 4.184 4.247 1,002,678 +0.06(+1.42%)
Nov 10, 2004 4.179 4.244 4.147 4.188 1,642,541 +0.01(+0.21%)
Nov 09, 2004 4.085 4.191 4.042 4.179 1,217,658 +0.08(+2.06%)
Nov 08, 2004 4.117 4.133 4.086 4.095 971,079 -0.02(-0.43%)
Nov 05, 2004 4.096 4.156 4.060 4.113 1,881,784 +0.03(+0.65%)
Nov 04, 2004 3.979 4.089 3.934 4.086 1,215,401 +0.11(+2.81%)
Nov 03, 2004 3.965 4.018 3.963 3.974 1,305,117 +0.07(+1.84%)
Nov 02, 2004 3.926 3.973 3.881 3.902 1,982,786 -0.02(-0.54%)
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.