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

FMC Corp (NY: FMC )

57.90 -1.11 (-1.88%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 1, 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, 2007 19.46 19.49 19.09 19.40 1,288,472 +0.10(+0.53%)
Nov 29, 2007 19.11 19.38 19.10 19.29 1,505,427 +0.19(+1.00%)
Nov 28, 2007 18.33 19.14 18.29 19.10 1,324,937 +0.87(+4.78%)
Nov 27, 2007 18.16 18.42 18.00 18.23 1,805,610 +0.19(+1.04%)
Nov 26, 2007 18.46 18.58 18.04 18.04 1,177,244 -0.45(-2.42%)
Nov 23, 2007 18.11 18.52 18.11 18.49 445,920 +0.39(+2.13%)
Nov 21, 2007 18.25 18.36 18.09 18.10 1,516,995 -0.33(-1.77%)
Nov 20, 2007 18.37 18.60 18.19 18.43 2,143,880 +0.13(+0.74%)
Nov 19, 2007 18.37 18.46 18.20 18.29 2,304,156 -0.18(-0.98%)
Nov 16, 2007 18.58 18.63 18.28 18.47 2,019,947 -0.01(-0.04%)
Nov 15, 2007 18.71 18.78 18.35 18.48 1,767,027 -0.35(-1.88%)
Nov 14, 2007 18.92 19.14 18.81 18.84 1,389,253 -0.02(-0.11%)
Nov 13, 2007 18.87 19.08 18.61 18.86 3,715,890 -0.04(-0.22%)
Nov 12, 2007 19.49 19.68 18.86 18.90 2,797,734 -0.65(-3.30%)
Nov 09, 2007 19.93 20.02 19.52 19.54 2,416,019 -0.65(-3.21%)
Nov 08, 2007 20.32 20.35 19.85 20.19 2,927,628 +0.05(+0.23%)
Nov 07, 2007 20.80 20.90 20.14 20.15 2,377,763 -0.71(-3.42%)
Nov 06, 2007 20.13 20.91 20.02 20.86 2,310,307 +0.73(+3.61%)
Nov 05, 2007 20.14 20.30 19.85 20.13 2,251,935 -0.05(-0.26%)
Nov 02, 2007 19.85 20.20 19.41 20.19 3,313,013 +0.47(+2.37%)
Nov 01, 2007 19.45 19.97 19.14 19.72 5,362,099 -0.66(-3.25%)
Oct 31, 2007 20.27 20.38 19.67 20.38 3,353,921 +0.30(+1.52%)
Oct 30, 2007 19.76 20.33 19.68 20.08 2,915,214 +0.26(+1.31%)
Oct 29, 2007 20.20 20.20 19.46 19.82 4,107,482 +0.74(+3.90%)
Oct 26, 2007 19.10 19.12 18.59 19.07 2,065,167 +0.27(+1.43%)
Oct 25, 2007 18.93 18.95 18.50 18.80 2,116,514 -0.09(-0.45%)
Oct 24, 2007 18.80 18.92 18.56 18.89 2,288,893 +0.11(+0.60%)
Oct 23, 2007 18.74 19.07 18.61 18.78 1,868,807 +0.21(+1.13%)
Oct 22, 2007 18.43 18.72 18.15 18.57 2,960,637 -0.06(-0.32%)
Oct 19, 2007 18.84 18.90 18.62 18.63 2,217,515 -0.25(-1.33%)
Oct 18, 2007 18.72 18.96 18.66 18.88 1,048,946 +0.15(+0.81%)
Oct 17, 2007 18.79 18.79 18.45 18.73 1,796,864 +0.04(+0.21%)
Oct 16, 2007 18.60 18.92 18.43 18.69 1,971,783 -0.04(-0.19%)
Oct 15, 2007 18.79 18.93 18.54 18.72 1,492,450 -0.03(-0.17%)
Oct 12, 2007 18.69 18.75 18.53 18.75 1,421,636 +0.22(+1.17%)
Oct 11, 2007 18.65 18.79 18.38 18.54 1,103,115 -0.04(-0.19%)
Oct 10, 2007 18.64 18.69 18.48 18.57 836,223 -0.14(-0.74%)
Oct 09, 2007 18.57 18.79 18.47 18.71 1,187,471 +0.22(+1.19%)
Oct 08, 2007 18.60 18.73 18.43 18.49 601,494 -0.10(-0.53%)
Oct 05, 2007 18.79 19.20 18.54 18.59 2,412,183 -0.04(-0.21%)
Oct 04, 2007 18.65 18.76 18.52 18.63 812,806 +0.04(+0.21%)
Oct 03, 2007 18.37 18.65 18.31 18.59 1,182,392 +0.13(+0.73%)
Oct 02, 2007 18.59 18.62 18.36 18.46 1,336,998 -0.11(-0.61%)
Oct 01, 2007 18.40 18.64 18.33 18.57 1,082,520 +0.13(+0.71%)
Sep 28, 2007 18.45 18.59 18.40 18.44 1,725,204 -0.02(-0.13%)
Sep 27, 2007 18.37 18.51 18.31 18.46 1,216,812 +0.19(+1.05%)
Sep 26, 2007 17.90 18.34 17.70 18.27 1,964,447 +0.45(+2.51%)
Sep 25, 2007 17.65 18.00 17.65 17.83 1,117,503 +0.04(+0.22%)
Sep 24, 2007 18.11 18.18 17.71 17.79 1,333,048 -0.26(-1.43%)
Sep 21, 2007 18.21 18.31 17.98 18.05 1,994,071 +0.02(+0.14%)
Sep 20, 2007 17.94 18.14 17.81 18.02 1,197,063 +0.09(+0.51%)
Sep 19, 2007 17.72 18.22 17.66 17.93 2,378,327 +0.42(+2.39%)
Sep 18, 2007 16.80 17.70 16.70 17.51 4,511,769 +0.76(+4.53%)
Sep 17, 2007 16.68 16.83 16.57 16.75 1,313,863 +0.08(+0.47%)
Sep 14, 2007 16.54 16.73 16.38 16.67 1,246,999 +8.38(+101.09%)
Sep 13, 2007 8.223 8.338 8.189 8.291 2,280,712 +0.13(+1.62%)
Sep 12, 2007 7.939 8.230 7.927 8.159 1,810,124 +0.21(+2.70%)
Sep 11, 2007 7.980 8.048 7.892 7.945 1,365,493 -0.01(-0.10%)
Sep 10, 2007 7.986 8.061 7.912 7.953 904,498 -0.01(-0.16%)
Sep 07, 2007 8.042 8.121 7.915 7.965 915,783 -0.16(-1.98%)
Sep 06, 2007 8.108 8.139 8.038 8.127 803,496 +0.03(+0.38%)
Sep 05, 2007 8.111 8.152 8.030 8.096 1,039,918 -0.04(-0.47%)
Sep 04, 2007 8.013 8.152 7.970 8.134 1,594,579 +0.16(+1.99%)
Aug 31, 2007 7.887 7.989 7.859 7.975 1,643,669 +0.17(+2.12%)
Aug 30, 2007 7.789 7.887 7.760 7.809 881,363 -0.03(-0.38%)
Aug 29, 2007 7.700 7.856 7.672 7.840 1,000,985 +0.17(+2.24%)
Aug 28, 2007 7.797 7.826 7.668 7.668 867,257 -0.15(-1.97%)
Aug 27, 2007 7.785 7.906 7.763 7.822 1,098,037 +0.04(+0.48%)
Aug 24, 2007 7.791 7.799 7.744 7.785 1,275,776 -0.01(-0.08%)
Aug 23, 2007 7.718 7.844 7.718 7.791 1,163,490 +0.06(+0.77%)
Aug 22, 2007 7.721 7.801 7.698 7.731 2,023,976 +0.05(+0.66%)
Aug 21, 2007 7.735 7.778 7.647 7.681 1,362,671 -0.08(-1.08%)
Aug 20, 2007 7.798 7.820 7.709 7.765 1,595,144 +0.06(+0.72%)
Aug 17, 2007 7.709 7.798 7.500 7.709 1,948,931 +0.09(+1.16%)
Aug 16, 2007 7.624 7.644 7.374 7.621 2,712,365 -0.04(-0.58%)
Aug 15, 2007 7.829 7.931 7.621 7.665 2,141,905 -0.16(-2.09%)
Aug 14, 2007 7.962 7.964 7.804 7.829 1,017,913 -0.12(-1.55%)
Aug 13, 2007 7.565 8.042 7.542 7.952 3,112,985 +0.43(+5.66%)
Aug 10, 2007 7.443 7.594 7.366 7.526 3,063,895 +0.07(+0.92%)
Aug 09, 2007 7.798 7.906 7.443 7.458 3,346,022 -0.40(-5.06%)
Aug 08, 2007 7.966 7.997 7.796 7.856 2,125,542 -0.04(-0.55%)
Aug 07, 2007 7.931 7.949 7.798 7.899 1,653,262 -0.09(-1.08%)
Aug 06, 2007 7.913 7.988 7.794 7.985 1,799,403 +0.06(+0.78%)
Aug 03, 2007 7.956 8.032 7.905 7.923 1,305,682 -0.11(-1.36%)
Aug 02, 2007 7.975 8.052 7.938 8.032 1,898,712 +0.09(+1.18%)
Aug 01, 2007 7.891 7.970 7.789 7.938 1,925,232 +0.04(+0.50%)
Jul 31, 2007 7.971 8.050 7.898 7.898 2,456,759 +0.00(+0.03%)
Jul 30, 2007 7.782 7.948 7.777 7.895 2,720,829 +0.12(+1.58%)
Jul 27, 2007 7.864 7.975 7.766 7.772 3,112,421 -0.07(-0.89%)
Jul 26, 2007 7.811 7.911 7.621 7.842 3,679,495 -0.23(-2.88%)
Jul 25, 2007 8.152 8.186 7.885 8.074 1,894,198 -0.01(-0.14%)
Jul 24, 2007 8.120 8.272 8.066 8.086 1,344,051 -0.06(-0.79%)
Jul 23, 2007 8.201 8.253 8.149 8.151 1,111,014 -0.05(-0.56%)
Jul 20, 2007 8.346 8.346 8.148 8.197 1,566,367 -0.16(-1.94%)
Jul 19, 2007 8.328 8.374 8.285 8.359 1,436,588 +0.08(+0.93%)
Jul 18, 2007 8.253 8.285 8.159 8.282 1,155,590 +0.00(+0.04%)
Jul 17, 2007 8.176 8.299 8.135 8.278 1,633,513 +0.14(+1.67%)
Jul 16, 2007 8.138 8.151 8.084 8.143 853,151 +0.00(+0.05%)
Jul 13, 2007 8.133 8.152 8.104 8.138 1,232,329 +0.01(+0.16%)
Jul 12, 2007 8.037 8.125 8.029 8.125 824,938 +0.10(+1.30%)
Jul 11, 2007 8.000 8.041 7.949 8.020 796,725 +0.02(+0.24%)
Jul 10, 2007 8.028 8.045 7.994 8.001 1,396,527 -0.07(-0.88%)
Jul 09, 2007 8.047 8.079 8.024 8.072 1,116,657 +0.03(+0.32%)
Jul 06, 2007 8.012 8.051 7.933 8.046 1,437,153 +0.03(+0.42%)
Jul 05, 2007 7.966 8.044 7.966 8.012 742,557 +0.05(+0.58%)
Jul 03, 2007 7.978 8.011 7.938 7.966 718,294 -0.01(-0.14%)
Jul 02, 2007 7.921 7.993 7.929 7.978 1,683,731 +0.06(+0.72%)
Jun 29, 2007 7.821 7.953 7.821 7.921 1,392,012 +0.10(+1.28%)
Jun 28, 2007 7.847 7.892 7.813 7.821 1,004,370 -0.02(-0.23%)
Jun 27, 2007 7.813 7.855 7.721 7.839 1,390,320 -0.04(-0.46%)
Jun 26, 2007 7.882 7.969 7.818 7.875 2,815,059 +0.03(+0.42%)
Jun 25, 2007 7.576 7.886 7.576 7.842 3,010,291 +0.31(+4.11%)
Jun 22, 2007 7.607 7.607 7.531 7.533 1,935,953 -0.10(-1.25%)
Jun 21, 2007 7.623 7.681 7.534 7.629 1,346,308 -0.01(-0.07%)
Jun 20, 2007 7.705 7.760 7.622 7.634 1,362,107 -0.06(-0.81%)
Jun 19, 2007 7.700 7.731 7.636 7.696 1,346,872 -0.02(-0.25%)
Jun 18, 2007 7.646 7.723 7.600 7.716 1,372,264 +0.08(+1.07%)
Jun 15, 2007 7.700 7.755 7.634 7.634 1,384,113 +0.02(+0.23%)
Jun 14, 2007 7.600 7.709 7.584 7.616 1,837,208 +0.04(+0.50%)
Jun 13, 2007 7.424 7.598 7.396 7.578 1,403,298 +0.18(+2.38%)
Jun 12, 2007 7.533 7.543 7.398 7.402 1,551,696 -0.13(-1.78%)
Jun 11, 2007 7.619 7.621 7.510 7.536 1,489,064 +0.01(+0.13%)
Jun 08, 2007 7.398 7.532 7.350 7.526 1,579,909 +0.13(+1.71%)
Jun 07, 2007 7.497 7.519 7.398 7.399 1,672,446 -0.11(-1.46%)
Jun 06, 2007 7.665 7.665 7.488 7.509 1,815,767 -0.16(-2.10%)
Jun 05, 2007 7.576 7.706 7.512 7.670 3,852,157 +0.05(+0.65%)
Jun 04, 2007 7.524 7.621 7.511 7.621 1,153,898 +0.09(+1.22%)
Jun 01, 2007 7.426 7.534 7.426 7.529 1,582,166 +0.12(+1.55%)
May 31, 2007 7.501 7.526 7.390 7.413 1,477,779 -0.07(-0.88%)
May 30, 2007 7.399 7.479 7.339 7.479 1,640,284 +0.01(+0.12%)
May 29, 2007 7.497 7.527 7.424 7.470 1,203,174 +0.04(+0.58%)
May 25, 2007 7.364 7.454 7.340 7.427 1,141,484 +0.08(+1.15%)
May 24, 2007 7.443 7.502 7.329 7.342 2,569,045 -0.14(-1.88%)
May 23, 2007 7.525 7.554 7.475 7.483 791,647 -0.05(-0.66%)
May 22, 2007 7.611 7.624 7.525 7.533 947,381 -0.08(-1.02%)
May 21, 2007 7.532 7.637 7.532 7.611 1,223,301 +0.08(+1.00%)
May 18, 2007 7.512 7.576 7.476 7.536 1,082,802 +0.04(+0.50%)
May 17, 2007 7.461 7.567 7.403 7.498 1,390,884 +0.03(+0.34%)
May 16, 2007 7.407 7.473 7.401 7.473 1,259,413 +0.08(+1.13%)
May 15, 2007 7.420 7.496 7.377 7.389 1,724,358 -0.04(-0.60%)
May 14, 2007 7.505 7.564 7.407 7.434 2,031,876 -0.09(-1.25%)
May 11, 2007 7.544 7.642 7.490 7.528 1,303,989 -0.02(-0.21%)
May 10, 2007 7.505 7.566 7.446 7.544 2,771,048 +0.03(+0.35%)
May 09, 2007 7.435 7.523 7.416 7.517 1,413,454 +0.07(+0.90%)
May 08, 2007 7.373 7.457 7.349 7.450 1,857,521 +0.04(+0.49%)
May 07, 2007 7.333 7.430 7.333 7.413 2,258,706 +0.05(+0.70%)
May 04, 2007 7.355 7.396 7.338 7.362 1,425,868 +0.01(+0.08%)
May 03, 2007 7.335 7.374 7.326 7.356 1,552,260 +0.02(+0.27%)
May 02, 2007 7.260 7.414 7.230 7.336 3,458,308 +0.11(+1.55%)
May 01, 2007 7.089 7.424 7.089 7.225 7,708,546 +0.41(+5.98%)
Apr 30, 2007 6.860 6.867 6.802 6.817 1,733,950 -0.02(-0.31%)
Apr 27, 2007 6.835 6.867 6.821 6.838 1,083,930 -0.01(-0.10%)
Apr 26, 2007 6.852 6.867 6.832 6.845 1,097,472 -0.01(-0.08%)
Apr 25, 2007 6.811 6.865 6.766 6.851 1,966,987 +0.07(+1.09%)
Apr 24, 2007 6.783 6.809 6.728 6.777 1,605,864 +0.02(+0.24%)
Apr 23, 2007 6.768 6.822 6.751 6.761 877,413 -0.01(-0.09%)
Apr 20, 2007 6.776 6.779 6.722 6.767 845,815 +0.04(+0.54%)
Apr 19, 2007 6.726 6.741 6.692 6.731 909,576 -0.03(-0.46%)
Apr 18, 2007 6.745 6.776 6.712 6.762 851,458 +0.02(+0.26%)
Apr 17, 2007 6.779 6.802 6.738 6.744 1,358,157 -0.03(-0.42%)
Apr 16, 2007 6.664 6.779 6.664 6.773 951,895 +0.14(+2.15%)
Apr 13, 2007 6.601 6.670 6.600 6.630 637,042 +0.03(+0.44%)
Apr 12, 2007 6.540 6.601 6.464 6.601 1,644,234 +0.05(+0.84%)
Apr 11, 2007 6.576 6.592 6.500 6.546 1,195,652 -0.03(-0.48%)
Apr 10, 2007 6.624 6.646 6.565 6.578 1,661,161 -0.06(-0.84%)
Apr 09, 2007 6.690 6.696 6.634 6.634 994,778 -0.03(-0.39%)
Apr 05, 2007 6.665 6.683 6.642 6.659 618,985 -0.01(-0.20%)
Apr 04, 2007 6.687 6.708 6.646 6.673 722,244 -0.01(-0.20%)
Apr 03, 2007 6.700 6.726 6.655 6.686 921,425 +0.01(+0.15%)
Apr 02, 2007 6.706 6.712 6.611 6.676 751,021 -0.01(-0.12%)
Mar 30, 2007 6.659 6.735 6.646 6.684 701,366 +0.03(+0.44%)
Mar 29, 2007 6.721 6.724 6.624 6.655 1,473,265 -0.03(-0.41%)
Mar 28, 2007 6.735 6.739 6.658 6.682 795,597 -0.08(-1.19%)
Mar 27, 2007 6.859 6.862 6.730 6.763 1,222,736 -0.10(-1.47%)
Mar 26, 2007 6.910 6.910 6.758 6.864 1,248,692 -0.05(-0.67%)
Mar 23, 2007 6.881 6.912 6.838 6.910 1,265,055 +0.03(+0.43%)
Mar 22, 2007 6.836 6.886 6.779 6.881 1,887,427 +0.06(+0.92%)
Mar 21, 2007 6.697 6.828 6.648 6.818 1,677,525 +0.12(+1.73%)
Mar 20, 2007 6.646 6.727 6.624 6.702 1,473,265 +0.06(+0.85%)
Mar 19, 2007 6.602 6.672 6.599 6.645 1,595,144 +0.07(+1.09%)
Mar 16, 2007 6.607 6.646 6.539 6.573 1,069,824 -0.03(-0.51%)
Mar 15, 2007 6.469 6.616 6.469 6.607 1,075,466 +0.13(+1.98%)
Mar 14, 2007 6.476 6.512 6.347 6.478 972,208 +0.01(+0.15%)
Mar 13, 2007 6.617 6.633 6.463 6.469 1,201,859 -0.15(-2.24%)
Mar 12, 2007 6.593 6.650 6.553 6.617 902,805 +0.06(+0.86%)
Mar 09, 2007 6.531 6.595 6.508 6.560 773,027 +0.06(+0.86%)
Mar 08, 2007 6.496 6.562 6.491 6.504 926,503 +0.03(+0.47%)
Mar 07, 2007 6.452 6.546 6.438 6.474 1,019,041 +0.03(+0.40%)
Mar 06, 2007 6.339 6.488 6.339 6.448 1,292,140 +0.13(+2.10%)
Mar 05, 2007 6.424 6.469 6.315 6.315 2,251,935 -0.14(-2.20%)
Mar 02, 2007 6.519 6.550 6.447 6.457 2,365,914 -0.06(-0.95%)
Mar 01, 2007 6.469 6.573 6.319 6.519 1,843,195 -0.00(-0.05%)
Feb 28, 2007 6.528 6.569 6.456 6.523 2,488,357 -0.02(-0.23%)
Feb 27, 2007 6.646 6.663 6.428 6.538 2,087,173 -0.19(-2.88%)
Feb 26, 2007 6.844 6.888 6.729 6.732 1,967,551 -0.08(-1.18%)
Feb 23, 2007 6.859 6.861 6.762 6.813 1,648,183 -0.06(-0.93%)
Feb 22, 2007 6.950 6.971 6.837 6.876 1,958,523 -0.05(-0.79%)
Feb 21, 2007 6.774 6.945 6.752 6.931 3,039,632 +0.16(+2.44%)
Feb 20, 2007 6.738 6.775 6.655 6.766 3,141,762 +0.07(+1.05%)
Feb 16, 2007 6.606 6.704 6.593 6.696 1,912,818 +0.07(+1.06%)
Feb 15, 2007 6.556 6.651 6.547 6.626 1,573,138 +0.08(+1.15%)
Feb 14, 2007 6.559 6.606 6.523 6.551 2,326,371 +0.01(+0.11%)
Feb 13, 2007 6.469 6.546 6.461 6.544 2,542,813 +0.10(+1.51%)
Feb 12, 2007 6.474 6.522 6.428 6.447 2,312,857 -0.02(-0.34%)
Feb 09, 2007 6.535 6.540 6.433 6.469 2,443,781 -0.07(-1.03%)
Feb 08, 2007 6.658 6.696 6.527 6.536 3,575,673 -0.20(-2.99%)
Feb 07, 2007 6.766 6.779 6.555 6.737 5,650,997 -0.26(-3.77%)
Feb 06, 2007 6.937 7.022 6.916 7.001 2,510,927 +0.05(+0.75%)
Feb 05, 2007 6.836 6.983 6.770 6.949 2,890,669 +0.11(+1.65%)
Feb 02, 2007 6.965 6.965 6.793 6.836 2,259,834 -0.19(-2.72%)
Feb 01, 2007 6.927 7.042 6.912 7.028 878,542 +0.13(+1.88%)
Jan 31, 2007 6.887 6.921 6.861 6.899 1,722,101 -0.01(-0.14%)
Jan 30, 2007 6.865 6.915 6.847 6.908 1,730,000 +0.07(+0.96%)
Jan 29, 2007 6.799 6.887 6.780 6.843 1,105,372 +0.04(+0.64%)
Jan 26, 2007 6.864 6.864 6.735 6.799 954,152 -0.04(-0.65%)
Jan 25, 2007 6.932 6.933 6.804 6.844 1,389,191 -0.11(-1.59%)
Jan 24, 2007 6.874 6.963 6.833 6.954 843,558 +0.09(+1.25%)
Jan 23, 2007 6.732 6.902 6.730 6.868 1,505,427 +0.14(+2.04%)
Jan 22, 2007 6.846 6.852 6.695 6.731 883,620 -0.10(-1.52%)
Jan 19, 2007 6.797 6.867 6.774 6.835 1,214,837 +0.04(+0.55%)
Jan 18, 2007 6.796 6.816 6.727 6.797 1,135,841 +0.01(+0.09%)
Jan 17, 2007 6.771 6.823 6.748 6.791 998,164 +0.02(+0.25%)
Jan 16, 2007 6.876 6.903 6.760 6.774 1,107,065 -0.10(-1.48%)
Jan 12, 2007 6.718 6.876 6.718 6.876 1,336,151 +0.16(+2.36%)
Jan 11, 2007 6.587 6.725 6.585 6.718 844,687 +0.14(+2.17%)
Jan 10, 2007 6.533 6.592 6.457 6.575 1,294,397 +0.02(+0.37%)
Jan 09, 2007 6.531 6.559 6.476 6.551 956,973 +0.03(+0.49%)
Jan 08, 2007 6.568 6.568 6.495 6.519 1,537,590 -0.05(-0.74%)
Jan 05, 2007 6.682 6.682 6.501 6.568 1,744,671 -0.12(-1.80%)
Jan 04, 2007 6.766 6.766 6.609 6.688 1,234,022 -0.09(-1.29%)
Jan 03, 2007 6.807 6.859 6.712 6.776 1,818,024 -0.01(-0.10%)
Dec 29, 2006 6.840 6.854 6.736 6.783 948,509 -0.05(-0.76%)
Dec 28, 2006 6.837 6.910 6.806 6.836 880,235 -0.00(-0.01%)
Dec 27, 2006 6.748 6.842 6.747 6.836 885,313 +0.09(+1.35%)
Dec 26, 2006 6.646 6.753 6.628 6.745 558,046 +0.11(+1.66%)
Dec 22, 2006 6.671 6.677 6.608 6.635 462,687 -0.02(-0.35%)
Dec 21, 2006 6.764 6.787 6.647 6.658 732,400 -0.08(-1.24%)
Dec 20, 2006 6.691 6.801 6.691 6.742 1,151,076 +0.05(+0.77%)
Dec 19, 2006 6.637 6.728 6.637 6.690 2,052,189 +0.04(+0.63%)
Dec 18, 2006 6.685 6.724 6.605 6.649 980,672 -0.02(-0.27%)
Dec 15, 2006 6.633 6.704 6.633 6.666 1,987,864 +0.04(+0.60%)
Dec 14, 2006 6.543 6.673 6.543 6.626 1,799,968 +0.09(+1.41%)
Dec 13, 2006 6.548 6.593 6.495 6.534 1,512,763 +0.02(+0.27%)
Dec 12, 2006 6.491 6.517 6.464 6.517 1,175,339 +0.03(+0.40%)
Dec 11, 2006 6.465 6.503 6.460 6.491 1,522,355 +0.03(+0.48%)
Dec 08, 2006 6.418 6.478 6.409 6.460 1,216,530 +0.04(+0.55%)
Dec 07, 2006 6.362 6.514 6.362 6.424 1,455,209 +0.05(+0.72%)
Dec 06, 2006 6.349 6.429 6.331 6.378 1,387,498 +0.04(+0.63%)
Dec 05, 2006 6.349 6.390 6.315 6.338 1,115,528 +0.01(+0.08%)
Dec 04, 2006 6.309 6.356 6.303 6.333 2,235,007 +0.02(+0.38%)
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.