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 (%)
Dec 31, 2004 4.308 4.330 4.277 4.290 521,820 -0.01(-0.12%)
Dec 30, 2004 4.306 4.325 4.283 4.296 276,953 -0.02(-0.45%)
Dec 29, 2004 4.354 4.354 4.297 4.315 528,012 -0.04(-0.90%)
Dec 28, 2004 4.299 4.397 4.295 4.354 650,727 +0.07(+1.60%)
Dec 27, 2004 4.376 4.382 4.267 4.286 632,151 -0.07(-1.57%)
Dec 23, 2004 4.328 4.367 4.305 4.354 758,806 +0.04(+0.86%)
Dec 22, 2004 4.303 4.326 4.282 4.317 746,985 +0.02(+0.54%)
Dec 21, 2004 4.281 4.303 4.221 4.294 1,245,163 +0.03(+0.73%)
Dec 20, 2004 4.283 4.330 4.249 4.263 776,819 -0.01(-0.23%)
Dec 17, 2004 4.264 4.292 4.243 4.272 1,070,097 -0.01(-0.12%)
Dec 16, 2004 4.310 4.327 4.257 4.278 904,038 -0.03(-0.70%)
Dec 15, 2004 4.241 4.314 4.232 4.308 753,177 +0.08(+1.89%)
Dec 14, 2004 4.196 4.242 4.196 4.228 591,621 +0.01(+0.23%)
Dec 13, 2004 4.179 4.221 4.157 4.218 837,051 +0.06(+1.47%)
Dec 10, 2004 4.144 4.183 4.128 4.157 878,144 +0.01(+0.26%)
Dec 09, 2004 4.178 4.183 4.081 4.146 1,356,620 -0.08(-1.81%)
Dec 08, 2004 4.139 4.242 4.109 4.223 1,142,713 +0.06(+1.47%)
Dec 07, 2004 4.242 4.255 4.161 4.161 1,508,043 -0.07(-1.58%)
Dec 06, 2004 4.345 4.349 4.228 4.228 2,105,857 -0.12(-2.70%)
Dec 03, 2004 4.392 4.405 4.326 4.345 1,022,249 -0.03(-0.67%)
Dec 02, 2004 4.441 4.486 4.332 4.375 1,238,408 -0.07(-1.50%)
Dec 01, 2004 4.419 4.441 4.409 4.441 1,279,501 +0.04(+0.91%)
Nov 30, 2004 4.431 4.441 4.373 4.401 2,542,114 -0.02(-0.40%)
Nov 29, 2004 4.379 4.432 4.341 4.419 1,368,441 +0.06(+1.28%)
Nov 26, 2004 4.370 4.397 4.357 4.363 313,542 -0.02(-0.39%)
Nov 24, 2004 4.334 4.388 4.334 4.380 662,548 +0.06(+1.27%)
Nov 23, 2004 4.299 4.327 4.264 4.325 1,177,613 +0.03(+0.70%)
Nov 22, 2004 4.280 4.304 4.261 4.295 1,702,248 -0.00(-0.08%)
Nov 19, 2004 4.352 4.359 4.292 4.298 838,740 -0.05(-1.24%)
Nov 18, 2004 4.288 4.352 4.281 4.352 934,435 +0.06(+1.30%)
Nov 17, 2004 4.266 4.351 4.246 4.296 1,269,368 +0.05(+1.23%)
Nov 16, 2004 4.311 4.338 4.241 4.244 659,171 -0.07(-1.55%)
Nov 15, 2004 4.313 4.319 4.279 4.311 1,101,620 -0.00(-0.06%)
Nov 12, 2004 4.258 4.313 4.214 4.313 1,019,435 +0.06(+1.31%)
Nov 11, 2004 4.209 4.264 4.194 4.257 1,000,296 +0.06(+1.42%)
Nov 10, 2004 4.189 4.254 4.157 4.198 1,638,639 +0.01(+0.21%)
Nov 09, 2004 4.095 4.201 4.051 4.189 1,214,766 +0.08(+2.06%)
Nov 08, 2004 4.127 4.143 4.096 4.105 968,773 -0.02(-0.43%)
Nov 05, 2004 4.105 4.166 4.070 4.122 1,877,314 +0.03(+0.65%)
Nov 04, 2004 3.988 4.098 3.943 4.096 1,212,514 +0.11(+2.81%)
Nov 03, 2004 3.975 4.027 3.972 3.984 1,302,017 +0.07(+1.84%)
Nov 02, 2004 3.935 3.983 3.890 3.912 1,978,075 -0.02(-0.54%)
Nov 01, 2004 3.877 3.934 3.811 3.933 2,195,923 +0.04(+0.98%)
Oct 29, 2004 3.936 3.979 3.859 3.895 1,322,282 -0.04(-0.90%)
Oct 28, 2004 3.908 4.009 3.900 3.930 2,732,379 +0.00(+0.11%)
Oct 27, 2004 4.295 4.296 3.852 3.926 6,240,452 -0.41(-9.52%)
Oct 26, 2004 4.218 4.343 4.210 4.339 1,408,971 +0.13(+2.97%)
Oct 25, 2004 4.145 4.227 4.138 4.214 1,050,395 +0.07(+1.69%)
Oct 22, 2004 4.197 4.267 4.144 4.144 990,163 -0.05(-1.10%)
Oct 21, 2004 4.206 4.248 4.126 4.190 1,069,534 -0.02(-0.59%)
Oct 20, 2004 4.104 4.224 4.092 4.215 1,043,640 +0.11(+2.73%)
Oct 19, 2004 4.199 4.239 4.103 4.103 853,375 -0.10(-2.43%)
Oct 18, 2004 4.230 4.259 4.194 4.205 953,574 -0.03(-0.75%)
Oct 15, 2004 4.141 4.272 4.137 4.237 1,095,991 +0.10(+2.54%)
Oct 14, 2004 4.089 4.143 4.071 4.132 1,081,355 +0.04(+1.04%)
Oct 13, 2004 4.252 4.256 4.062 4.089 1,255,858 -0.15(-3.50%)
Oct 12, 2004 4.266 4.266 4.201 4.238 984,534 -0.04(-0.98%)
Oct 11, 2004 4.288 4.326 4.265 4.280 719,965 +0.00(+0.00%)
Oct 08, 2004 4.308 4.333 4.264 4.280 1,104,998 -0.05(-1.07%)
Oct 07, 2004 4.383 4.383 4.320 4.326 997,481 -0.07(-1.62%)
Oct 06, 2004 4.339 4.397 4.339 4.397 875,329 +0.06(+1.46%)
Oct 05, 2004 4.343 4.370 4.310 4.334 1,011,554 -0.01(-0.20%)
Oct 04, 2004 4.368 4.396 4.322 4.343 982,283 -0.01(-0.31%)
Oct 01, 2004 4.336 4.356 4.304 4.356 1,217,580 +0.04(+0.97%)
Sep 30, 2004 4.290 4.351 4.264 4.314 1,494,533 +0.01(+0.31%)
Sep 29, 2004 4.272 4.355 4.272 4.301 1,643,142 -0.06(-1.45%)
Sep 28, 2004 4.104 4.366 4.104 4.364 3,246,318 +0.24(+5.77%)
Sep 27, 2004 4.175 4.175 4.115 4.126 737,415 -0.07(-1.61%)
Sep 24, 2004 4.139 4.200 4.136 4.193 956,951 +0.06(+1.51%)
Sep 23, 2004 4.095 4.142 4.057 4.131 929,932 +0.04(+0.96%)
Sep 22, 2004 4.166 4.166 4.089 4.092 709,833 -0.10(-2.27%)
Sep 21, 2004 4.121 4.189 4.120 4.187 1,481,586 +0.07(+1.64%)
Sep 20, 2004 4.105 4.131 4.070 4.120 953,011 +0.02(+0.39%)
Sep 17, 2004 4.153 4.154 4.104 4.104 1,618,374 -0.03(-0.65%)
Sep 16, 2004 4.101 4.166 4.100 4.130 871,952 +0.03(+0.71%)
Sep 15, 2004 4.108 4.118 4.086 4.101 662,548 -0.01(-0.35%)
Sep 14, 2004 4.166 4.167 4.068 4.115 1,196,752 -0.05(-1.26%)
Sep 13, 2004 4.173 4.186 4.165 4.168 953,574 -0.01(-0.17%)
Sep 10, 2004 4.148 4.182 4.090 4.175 2,507,777 -0.04(-1.03%)
Sep 09, 2004 4.162 4.234 4.162 4.218 1,380,825 +0.06(+1.56%)
Sep 08, 2004 4.161 4.175 4.128 4.153 1,335,792 +0.00(+0.02%)
Sep 07, 2004 4.161 4.167 4.121 4.153 1,097,680 +0.04(+0.86%)
Sep 03, 2004 4.153 4.158 4.114 4.117 712,084 -0.04(-1.07%)
Sep 02, 2004 4.077 4.174 4.070 4.161 1,305,395 +0.09(+2.27%)
Sep 01, 2004 4.106 4.151 4.051 4.069 1,354,931 -0.04(-0.91%)
Aug 31, 2004 4.019 4.106 4.019 4.106 1,509,732 +0.09(+2.17%)
Aug 30, 2004 4.086 4.093 3.981 4.019 1,492,282 -0.06(-1.46%)
Aug 27, 2004 4.119 4.120 4.020 4.079 1,359,434 -0.04(-0.99%)
Aug 26, 2004 4.086 4.120 4.077 4.120 1,512,546 +0.03(+0.69%)
Aug 25, 2004 4.072 4.107 4.032 4.091 2,390,128 +0.02(+0.41%)
Aug 24, 2004 3.953 4.081 3.953 4.074 3,394,364 +0.16(+4.11%)
Aug 23, 2004 3.899 3.944 3.866 3.914 1,280,063 +0.01(+0.27%)
Aug 20, 2004 3.821 3.928 3.811 3.903 1,345,361 +0.08(+2.14%)
Aug 19, 2004 3.788 3.831 3.775 3.821 1,355,494 +0.02(+0.61%)
Aug 18, 2004 3.787 3.799 3.760 3.798 1,480,460 +0.01(+0.31%)
Aug 17, 2004 3.783 3.796 3.769 3.787 2,028,175 +0.01(+0.26%)
Aug 16, 2004 3.726 3.780 3.723 3.777 1,943,738 +0.05(+1.24%)
Aug 13, 2004 3.766 3.784 3.718 3.731 1,490,593 -0.04(-1.13%)
Aug 12, 2004 3.819 3.819 3.755 3.773 956,389 -0.06(-1.51%)
Aug 11, 2004 3.827 3.843 3.761 3.831 1,599,798 +0.00(+0.09%)
Aug 10, 2004 3.722 3.835 3.722 3.827 1,101,620 +0.13(+3.46%)
Aug 09, 2004 3.723 3.733 3.699 3.700 987,912 -0.01(-0.14%)
Aug 06, 2004 3.811 3.811 3.688 3.705 1,352,679 -0.12(-3.02%)
Aug 05, 2004 3.908 3.908 3.820 3.820 1,023,375 -0.05(-1.35%)
Aug 04, 2004 3.890 3.914 3.836 3.873 1,395,461 -0.02(-0.62%)
Aug 03, 2004 3.866 3.914 3.855 3.897 1,753,473 +0.00(+0.09%)
Aug 02, 2004 3.897 3.899 3.862 3.893 2,681,154 -0.01(-0.27%)
Jul 30, 2004 3.908 3.957 3.885 3.904 1,875,062 -0.02(-0.43%)
Jul 29, 2004 3.925 3.942 3.828 3.921 2,134,565 +0.04(+1.12%)
Jul 28, 2004 3.597 3.898 3.597 3.877 4,485,290 +0.39(+11.29%)
Jul 27, 2004 3.452 3.501 3.452 3.484 1,051,521 +0.05(+1.37%)
Jul 26, 2004 3.486 3.491 3.414 3.437 1,188,872 -0.05(-1.43%)
Jul 23, 2004 3.546 3.557 3.483 3.486 1,070,097 -0.06(-1.70%)
Jul 22, 2004 3.509 3.558 3.463 3.547 1,636,950 +0.04(+1.09%)
Jul 21, 2004 3.567 3.579 3.501 3.509 1,700,559 -0.06(-1.64%)
Jul 20, 2004 3.537 3.575 3.534 3.567 1,273,309 +0.01(+0.22%)
Jul 19, 2004 3.557 3.593 3.516 3.559 1,035,196 +0.02(+0.43%)
Jul 16, 2004 3.592 3.597 3.544 3.544 696,886 -0.05(-1.36%)
Jul 15, 2004 3.615 3.621 3.580 3.593 663,111 -0.01(-0.30%)
Jul 14, 2004 3.607 3.655 3.571 3.604 643,409 -0.01(-0.29%)
Jul 13, 2004 3.611 3.624 3.588 3.614 870,263 +0.01(+0.32%)
Jul 12, 2004 3.677 3.677 3.577 3.603 1,194,501 -0.08(-2.15%)
Jul 09, 2004 3.675 3.693 3.652 3.682 703,078 +0.03(+0.80%)
Jul 08, 2004 3.668 3.700 3.630 3.652 1,188,872 -0.02(-0.65%)
Jul 07, 2004 3.704 3.735 3.655 3.676 624,833 -0.02(-0.50%)
Jul 06, 2004 3.729 3.734 3.679 3.695 923,177 -0.03(-0.91%)
Jul 02, 2004 3.740 3.760 3.684 3.729 1,392,083 -0.01(-0.31%)
Jul 01, 2004 3.829 3.829 3.721 3.740 2,331,022 -0.09(-2.32%)
Jun 30, 2004 3.834 3.842 3.811 3.829 1,782,745 -0.00(-0.12%)
Jun 29, 2004 3.808 3.852 3.802 3.834 1,669,599 +0.03(+0.68%)
Jun 28, 2004 3.832 3.846 3.795 3.808 1,254,169 -0.02(-0.49%)
Jun 25, 2004 3.726 3.832 3.723 3.827 4,139,661 +0.10(+2.72%)
Jun 24, 2004 3.695 3.769 3.679 3.725 1,460,758 +0.04(+1.13%)
Jun 23, 2004 3.591 3.688 3.567 3.684 1,721,387 +0.09(+2.57%)
Jun 22, 2004 3.673 3.673 3.555 3.591 2,925,458 -0.08(-2.22%)
Jun 21, 2004 3.668 3.686 3.610 3.673 2,315,260 -0.00(-0.10%)
Jun 18, 2004 3.676 3.760 3.653 3.676 2,009,036 +0.00(+0.00%)
Jun 17, 2004 3.671 3.686 3.633 3.676 1,017,746 +0.01(+0.15%)
Jun 16, 2004 3.646 3.671 3.578 3.671 980,031 +0.04(+1.10%)
Jun 15, 2004 3.658 3.700 3.624 3.631 1,447,811 -0.02(-0.49%)
Jun 14, 2004 3.700 3.700 3.649 3.649 1,437,116 -0.05(-1.27%)
Jun 10, 2004 3.713 3.722 3.686 3.696 943,442 -0.01(-0.31%)
Jun 09, 2004 3.744 3.772 3.704 3.708 781,323 -0.03(-0.90%)
Jun 08, 2004 3.759 3.759 3.713 3.741 798,773 -0.02(-0.50%)
Jun 07, 2004 3.686 3.766 3.677 3.760 1,060,527 +0.07(+1.88%)
Jun 04, 2004 3.668 3.716 3.643 3.691 875,329 +0.06(+1.59%)
Jun 03, 2004 3.698 3.698 3.611 3.633 2,083,340 -0.06(-1.73%)
Jun 02, 2004 3.667 3.727 3.598 3.697 1,522,679 +0.04(+1.19%)
Jun 01, 2004 3.597 3.692 3.596 3.653 1,757,414 +0.05(+1.38%)
May 28, 2004 3.577 3.614 3.556 3.604 989,600 +0.03(+0.72%)
May 27, 2004 3.504 3.584 3.495 3.578 1,302,017 +0.08(+2.42%)
May 26, 2004 3.482 3.499 3.456 3.493 1,561,520 +0.01(+0.36%)
May 25, 2004 3.447 3.504 3.438 3.481 2,876,484 +0.00(+0.08%)
May 24, 2004 3.489 3.512 3.441 3.478 1,044,766 +0.01(+0.33%)
May 21, 2004 3.491 3.500 3.446 3.467 1,144,964 -0.02(-0.51%)
May 20, 2004 3.518 3.575 3.462 3.485 1,657,778 -0.05(-1.51%)
May 19, 2004 3.562 3.646 3.530 3.538 1,305,957 -0.01(-0.25%)
May 18, 2004 3.507 3.556 3.471 3.547 1,053,772 +0.05(+1.35%)
May 17, 2004 3.535 3.535 3.424 3.500 1,542,944 -0.05(-1.43%)
May 14, 2004 3.588 3.606 3.518 3.550 929,932 -0.04(-1.04%)
May 13, 2004 3.540 3.612 3.521 3.588 1,164,666 +0.05(+1.53%)
May 12, 2004 3.610 3.610 3.464 3.533 1,648,208 -0.09(-2.60%)
May 11, 2004 3.491 3.668 3.491 3.628 2,313,572 +0.15(+4.34%)
May 10, 2004 3.523 3.549 3.429 3.477 1,832,844 -0.08(-2.30%)
May 07, 2004 3.695 3.722 3.558 3.558 1,305,957 -0.14(-3.70%)
May 06, 2004 3.779 3.779 3.635 3.695 1,648,208 -0.08(-2.21%)
May 05, 2004 3.810 3.815 3.771 3.779 916,422 -0.02(-0.58%)
May 04, 2004 3.802 3.837 3.780 3.801 1,899,268 -0.00(-0.02%)
May 03, 2004 3.832 3.841 3.747 3.802 1,599,235 -0.01(-0.21%)
Apr 30, 2004 3.795 3.864 3.793 3.810 2,516,220 +0.01(+0.28%)
Apr 29, 2004 3.753 3.900 3.753 3.799 3,279,530 +0.05(+1.28%)
Apr 28, 2004 3.892 3.892 3.713 3.751 1,465,825 -0.13(-3.41%)
Apr 27, 2004 3.921 3.921 3.842 3.883 1,483,275 -0.04(-0.95%)
Apr 26, 2004 3.926 3.950 3.861 3.921 1,090,362 +0.00(+0.00%)
Apr 23, 2004 3.997 4.002 3.866 3.921 769,501 -0.06(-1.47%)
Apr 22, 2004 3.842 3.983 3.841 3.979 1,835,658 +0.14(+3.58%)
Apr 21, 2004 3.779 3.851 3.742 3.842 1,499,037 +0.09(+2.34%)
Apr 20, 2004 3.890 3.908 3.753 3.754 1,569,401 -0.14(-3.52%)
Apr 19, 2004 3.859 3.908 3.832 3.890 2,067,016 +0.11(+2.96%)
Apr 16, 2004 3.724 3.784 3.695 3.779 1,206,885 +0.06(+1.48%)
Apr 15, 2004 3.750 3.784 3.693 3.723 962,018 -0.03(-0.73%)
Apr 14, 2004 3.748 3.786 3.716 3.751 1,517,050 +0.01(+0.19%)
Apr 13, 2004 3.824 3.856 3.744 3.744 1,222,083 -0.11(-2.81%)
Apr 12, 2004 3.834 3.892 3.834 3.852 634,965 +0.03(+0.84%)
Apr 08, 2004 3.877 3.886 3.813 3.820 978,342 -0.03(-0.78%)
Apr 07, 2004 3.859 3.882 3.819 3.851 1,554,765 -0.00(-0.12%)
Apr 06, 2004 3.843 3.902 3.829 3.855 2,188,042 -0.01(-0.14%)
Apr 05, 2004 3.827 3.860 3.817 3.860 1,504,103 +0.04(+1.07%)
Apr 02, 2004 3.802 3.836 3.797 3.819 3,339,199 +0.03(+0.82%)
Apr 01, 2004 3.799 3.811 3.731 3.788 2,203,241 -0.02(-0.40%)
Mar 31, 2004 3.819 3.890 3.798 3.803 3,324,000 -0.04(-0.95%)
Mar 30, 2004 3.731 3.842 3.689 3.840 3,339,199 +0.09(+2.37%)
Mar 29, 2004 3.517 3.766 3.493 3.751 7,012,768 +0.46(+13.86%)
Mar 26, 2004 3.276 3.326 3.247 3.294 690,131 +0.03(+0.98%)
Mar 25, 2004 3.227 3.273 3.202 3.262 1,761,354 +0.05(+1.66%)
Mar 24, 2004 3.250 3.257 3.193 3.209 1,047,017 -0.05(-1.53%)
Mar 23, 2004 3.265 3.293 3.232 3.259 968,773 +0.02(+0.49%)
Mar 22, 2004 3.313 3.313 3.203 3.243 1,139,898 -0.07(-2.12%)
Mar 19, 2004 3.327 3.345 3.296 3.313 608,508 -0.01(-0.43%)
Mar 18, 2004 3.327 3.340 3.263 3.327 760,495 +0.00(+0.00%)
Mar 17, 2004 3.318 3.342 3.306 3.327 691,819 +0.02(+0.64%)
Mar 16, 2004 3.289 3.340 3.270 3.306 1,093,739 +0.03(+1.06%)
Mar 15, 2004 3.391 3.391 3.256 3.271 1,326,785 -0.13(-3.71%)
Mar 12, 2004 3.311 3.398 3.302 3.398 613,575 +0.10(+3.02%)
Mar 11, 2004 3.300 3.397 3.290 3.298 962,581 -0.01(-0.32%)
Mar 10, 2004 3.437 3.451 3.307 3.309 1,047,017 -0.13(-3.70%)
Mar 09, 2004 3.509 3.509 3.421 3.436 807,780 -0.07(-2.00%)
Mar 08, 2004 3.517 3.558 3.493 3.506 1,399,964 -0.02(-0.65%)
Mar 05, 2004 3.464 3.552 3.448 3.529 1,984,830 +0.05(+1.33%)
Mar 04, 2004 3.460 3.484 3.407 3.483 1,120,759 +0.02(+0.69%)
Mar 03, 2004 3.475 3.477 3.414 3.459 1,357,183 -0.02(-0.46%)
Mar 02, 2004 3.482 3.544 3.468 3.475 2,825,259 +0.00(+0.05%)
Mar 01, 2004 3.336 3.473 3.336 3.473 1,338,043 +0.15(+4.41%)
Feb 27, 2004 3.362 3.434 3.322 3.326 2,367,048 -0.04(-1.32%)
Feb 26, 2004 3.299 3.389 3.292 3.371 1,446,686 +0.07(+2.18%)
Feb 25, 2004 3.270 3.299 3.243 3.299 1,405,593 +0.02(+0.62%)
Feb 24, 2004 3.273 3.313 3.253 3.278 1,624,566 +0.01(+0.27%)
Feb 23, 2004 3.276 3.282 3.248 3.270 1,187,183 +0.01(+0.22%)
Feb 20, 2004 3.293 3.298 3.215 3.262 1,089,236 -0.02(-0.65%)
Feb 19, 2004 3.254 3.344 3.252 3.284 1,447,811 +0.07(+2.18%)
Feb 18, 2004 3.460 3.460 3.179 3.214 3,961,218 -0.25(-7.14%)
Feb 17, 2004 3.357 3.473 3.357 3.461 2,208,307 +0.10(+3.04%)
Feb 13, 2004 3.371 3.402 3.321 3.358 1,421,355 -0.02(-0.50%)
Feb 12, 2004 3.326 3.376 3.313 3.375 1,382,514 +0.04(+1.20%)
Feb 11, 2004 3.260 3.335 3.233 3.335 1,075,726 +0.07(+2.07%)
Feb 10, 2004 3.185 3.279 3.185 3.268 1,494,533 +0.08(+2.62%)
Feb 09, 2004 3.144 3.193 3.144 3.184 1,974,698 +0.05(+1.50%)
Feb 06, 2004 3.064 3.140 3.060 3.137 1,285,130 +0.06(+2.08%)
Feb 05, 2004 2.998 3.100 2.996 3.073 1,545,758 +0.09(+2.98%)
Feb 04, 2004 2.945 3.002 2.932 2.984 1,765,294 +0.04(+1.33%)
Feb 03, 2004 3.003 3.036 2.927 2.945 1,502,414 -0.05(-1.63%)
Feb 02, 2004 3.029 3.029 2.959 2.994 999,733 -0.04(-1.40%)
Jan 30, 2004 3.029 3.091 3.016 3.037 850,561 +0.01(+0.26%)
Jan 29, 2004 3.093 3.110 2.982 3.029 1,296,951 -0.05(-1.50%)
Jan 28, 2004 3.109 3.136 3.064 3.075 1,642,579 +0.01(+0.35%)
Jan 27, 2004 3.020 3.071 3.002 3.064 952,448 +0.04(+1.35%)
Jan 26, 2004 3.000 3.025 2.970 3.024 1,515,361 +0.02(+0.62%)
Jan 23, 2004 3.014 3.050 2.996 3.005 987,912 -0.01(-0.24%)
Jan 22, 2004 3.012 3.040 3.002 3.012 1,009,302 +0.02(+0.59%)
Jan 21, 2004 2.984 3.007 2.983 2.994 915,859 +0.01(+0.48%)
Jan 20, 2004 3.012 3.020 2.980 2.980 1,603,175 -0.01(-0.47%)
Jan 16, 2004 3.027 3.029 2.992 2.994 1,065,594 -0.00(-0.03%)
Jan 15, 2004 3.062 3.062 2.992 2.995 1,281,189 -0.07(-2.18%)
Jan 14, 2004 3.062 3.074 3.007 3.062 893,905 +0.01(+0.44%)
Jan 13, 2004 3.091 3.102 3.047 3.048 782,448 -0.04(-1.29%)
Jan 12, 2004 3.033 3.092 3.016 3.088 816,786 +0.06(+1.96%)
Jan 09, 2004 3.094 3.103 3.029 3.029 990,163 -0.08(-2.65%)
Jan 08, 2004 3.051 3.115 3.040 3.111 1,240,097 +0.05(+1.77%)
Jan 07, 2004 3.060 3.064 3.025 3.057 1,074,037 -0.00(-0.06%)
Jan 06, 2004 3.047 3.078 3.041 3.059 1,463,573 +0.02(+0.50%)
Jan 05, 2004 3.051 3.056 3.030 3.044 1,817,082 +0.00(+0.06%)
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.