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

FMC Corp (NY: FMC )

64.11 +0.55 (+0.87%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 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 (%)
Feb 29, 2008 20.87 21.07 19.91 20.11 3,324,220 -0.99(-4.71%)
Feb 28, 2008 20.96 21.23 20.80 21.11 1,883,506 +0.08(+0.39%)
Feb 27, 2008 20.96 21.14 20.74 21.03 2,321,115 -0.06(-0.30%)
Feb 26, 2008 20.71 21.27 20.54 21.09 3,728,538 +0.35(+1.68%)
Feb 25, 2008 20.25 20.75 20.00 20.74 3,152,419 +0.69(+3.42%)
Feb 22, 2008 19.95 20.08 19.86 20.06 2,619,796 +0.25(+1.26%)
Feb 21, 2008 20.10 20.10 19.78 19.81 1,727,765 -0.14(-0.71%)
Feb 20, 2008 19.61 20.05 19.40 19.95 1,955,826 +0.21(+1.06%)
Feb 19, 2008 19.96 20.06 19.65 19.74 2,703,966 +0.09(+0.45%)
Feb 18, 2008 19.44 19.71 19.10 19.65 0 +0.00(+0.00%)
Feb 15, 2008 19.44 19.71 19.10 19.65 2,434,482 +0.15(+0.77%)
Feb 14, 2008 19.41 19.67 19.41 19.50 3,583,680 +0.48(+2.52%)
Feb 13, 2008 18.79 19.19 18.76 19.02 2,366,646 +0.41(+2.21%)
Feb 12, 2008 18.48 18.79 18.34 18.61 2,672,991 +0.28(+1.51%)
Feb 11, 2008 17.55 18.44 17.55 18.33 2,177,628 +0.61(+3.43%)
Feb 08, 2008 17.77 18.00 17.42 17.73 2,692,913 -0.13(-0.72%)
Feb 07, 2008 18.45 18.59 17.78 17.85 3,615,578 -0.59(-3.22%)
Feb 06, 2008 18.30 18.65 18.30 18.45 1,519,735 +0.12(+0.66%)
Feb 05, 2008 18.56 18.74 18.25 18.33 1,506,073 -0.54(-2.86%)
Feb 04, 2008 18.98 19.19 18.81 18.87 1,110,359 -0.11(-0.58%)
Feb 01, 2008 18.99 19.13 18.72 18.98 1,663,860 +0.09(+0.47%)
Jan 31, 2008 18.02 18.95 18.02 18.89 2,028,738 +0.75(+4.15%)
Jan 30, 2008 18.21 18.65 18.12 18.13 1,498,423 -0.15(-0.82%)
Jan 29, 2008 18.30 18.48 18.19 18.28 1,221,242 +0.10(+0.57%)
Jan 28, 2008 17.92 18.29 17.82 18.18 1,735,741 +0.23(+1.31%)
Jan 25, 2008 18.01 18.37 17.78 17.95 1,508,888 +0.03(+0.18%)
Jan 24, 2008 17.41 17.96 17.39 17.91 2,709,299 +0.70(+4.04%)
Jan 23, 2008 16.94 17.27 16.47 17.22 3,138,802 -0.18(-1.06%)
Jan 22, 2008 17.05 17.59 16.91 17.40 3,570,677 -0.35(-1.96%)
Jan 21, 2008 18.49 18.66 17.59 17.75 0 +0.00(+0.00%)
Jan 18, 2008 18.49 18.66 17.59 17.75 3,203,841 -0.67(-3.65%)
Jan 17, 2008 18.87 19.47 18.30 18.42 4,088,154 -0.34(-1.80%)
Jan 16, 2008 18.54 19.00 18.51 18.76 4,395,423 +0.18(+0.98%)
Jan 15, 2008 18.69 18.80 18.48 18.58 2,407,629 -0.40(-2.10%)
Jan 14, 2008 18.71 19.04 18.53 18.98 1,818,912 +0.48(+2.59%)
Jan 11, 2008 18.49 18.76 18.37 18.50 1,200,130 -0.05(-0.29%)
Jan 10, 2008 18.43 18.72 18.22 18.55 1,345,080 +0.02(+0.11%)
Jan 09, 2008 18.68 18.97 18.12 18.53 2,835,856 -0.14(-0.74%)
Jan 08, 2008 18.88 19.27 18.64 18.67 2,847,776 -0.10(-0.55%)
Jan 07, 2008 18.95 19.11 18.60 18.77 2,147,231 -0.14(-0.73%)
Jan 04, 2008 19.24 19.36 18.83 18.91 1,592,199 -0.55(-2.81%)
Jan 03, 2008 19.24 19.67 19.08 19.46 2,664,846 +0.29(+1.50%)
Jan 02, 2008 19.33 19.33 18.87 19.17 2,117,872 -0.21(-1.10%)
Jan 01, 2008 19.46 19.67 19.36 19.38 0 +0.00(+0.00%)
Dec 31, 2007 19.46 19.67 19.36 19.38 982,001 -0.15(-0.78%)
Dec 28, 2007 19.54 19.61 19.37 19.53 829,393 +0.13(+0.68%)
Dec 27, 2007 19.75 19.78 19.36 19.40 794,833 -0.29(-1.48%)
Dec 26, 2007 19.51 19.72 19.46 19.69 1,042,514 +0.17(+0.86%)
Dec 24, 2007 19.24 19.58 19.24 19.53 1,003,282 +0.22(+1.12%)
Dec 21, 2007 19.80 19.80 19.31 19.31 2,541,692 -0.17(-0.86%)
Dec 20, 2007 19.21 19.50 19.05 19.48 1,577,141 +0.37(+1.95%)
Dec 19, 2007 19.09 19.23 18.91 19.10 1,501,513 -0.06(-0.33%)
Dec 18, 2007 19.09 19.25 18.87 19.17 1,454,116 +0.22(+1.14%)
Dec 17, 2007 18.92 19.18 18.90 18.95 1,858,062 -0.10(-0.50%)
Dec 14, 2007 18.86 19.17 18.86 19.05 1,731,801 -0.06(-0.30%)
Dec 13, 2007 18.68 19.11 18.68 19.10 1,440,001 +0.30(+1.59%)
Dec 12, 2007 18.98 18.98 18.58 18.81 2,429,813 +0.21(+1.15%)
Dec 11, 2007 19.34 19.38 18.54 18.59 2,678,986 -0.74(-3.84%)
Dec 10, 2007 19.50 19.61 19.19 19.34 2,081,536 -0.07(-0.38%)
Dec 07, 2007 19.65 19.68 19.30 19.41 1,480,460 -0.17(-0.85%)
Dec 06, 2007 19.31 19.62 19.22 19.58 1,553,921 +0.21(+1.06%)
Dec 05, 2007 19.84 19.84 19.26 19.37 1,195,627 -0.30(-1.52%)
Dec 04, 2007 19.54 19.83 19.44 19.67 966,802 +0.00(+0.00%)
Dec 03, 2007 19.50 19.72 19.29 19.67 1,666,039 +0.23(+1.17%)
Nov 30, 2007 19.50 19.54 19.13 19.44 1,285,411 +0.10(+0.53%)
Nov 29, 2007 19.15 19.42 19.15 19.34 1,501,851 +0.19(+1.00%)
Nov 28, 2007 18.38 19.19 18.33 19.15 1,321,789 +0.87(+4.78%)
Nov 27, 2007 18.21 18.46 18.04 18.27 1,801,321 +0.19(+1.04%)
Nov 26, 2007 18.50 18.62 18.08 18.08 1,174,447 -0.45(-2.42%)
Nov 23, 2007 18.15 18.56 18.15 18.53 444,861 +0.39(+2.13%)
Nov 21, 2007 18.30 18.40 18.14 18.14 1,513,391 -0.33(-1.77%)
Nov 20, 2007 18.41 18.64 18.23 18.47 2,138,787 +0.14(+0.74%)
Nov 19, 2007 18.42 18.50 18.25 18.34 2,298,683 -0.18(-0.98%)
Nov 16, 2007 18.62 18.67 18.32 18.52 2,015,149 -0.01(-0.04%)
Nov 15, 2007 18.75 18.83 18.40 18.53 1,762,829 -0.36(-1.88%)
Nov 14, 2007 18.97 19.19 18.85 18.88 1,385,953 -0.02(-0.11%)
Nov 13, 2007 18.91 19.13 18.65 18.90 3,707,062 -0.04(-0.22%)
Nov 12, 2007 19.54 19.73 18.90 18.94 2,791,088 -0.65(-3.30%)
Nov 09, 2007 19.98 20.07 19.57 19.59 2,410,280 -0.65(-3.21%)
Nov 08, 2007 20.37 20.39 19.90 20.24 2,920,673 +0.05(+0.23%)
Nov 07, 2007 20.85 20.95 20.18 20.20 2,372,115 -0.71(-3.42%)
Nov 06, 2007 20.18 20.96 20.06 20.91 2,304,818 +0.73(+3.61%)
Nov 05, 2007 20.19 20.35 19.90 20.18 2,246,585 -0.05(-0.26%)
Nov 02, 2007 19.90 20.25 19.45 20.23 3,305,143 +0.47(+2.37%)
Nov 01, 2007 19.50 20.02 19.19 19.77 5,349,361 -0.66(-3.25%)
Oct 31, 2007 20.32 20.43 19.72 20.43 3,345,954 +0.31(+1.52%)
Oct 30, 2007 19.81 20.38 19.72 20.12 2,908,289 +0.26(+1.31%)
Oct 29, 2007 20.25 20.25 19.51 19.86 4,097,724 +0.75(+3.90%)
Oct 26, 2007 19.15 19.17 18.64 19.12 2,060,261 +0.27(+1.43%)
Oct 25, 2007 18.98 19.00 18.54 18.85 2,111,486 -0.09(-0.45%)
Oct 24, 2007 18.85 18.97 18.60 18.93 2,283,456 +0.11(+0.60%)
Oct 23, 2007 18.78 19.12 18.65 18.82 1,864,367 +0.21(+1.13%)
Oct 22, 2007 18.48 18.77 18.19 18.61 2,953,604 -0.06(-0.32%)
Oct 19, 2007 18.88 18.94 18.66 18.67 2,212,247 -0.25(-1.33%)
Oct 18, 2007 18.76 19.01 18.71 18.92 1,046,455 +0.15(+0.81%)
Oct 17, 2007 18.83 18.83 18.49 18.77 1,792,596 +0.04(+0.21%)
Oct 16, 2007 18.65 18.97 18.48 18.73 1,967,099 -0.04(-0.19%)
Oct 15, 2007 18.83 18.97 18.59 18.77 1,488,904 -0.03(-0.17%)
Oct 12, 2007 18.73 18.80 18.57 18.80 1,418,259 +0.22(+1.17%)
Oct 11, 2007 18.70 18.83 18.42 18.58 1,100,494 -0.04(-0.19%)
Oct 10, 2007 18.68 18.73 18.52 18.62 834,236 -0.14(-0.74%)
Oct 09, 2007 18.62 18.83 18.51 18.76 1,184,650 +0.22(+1.19%)
Oct 08, 2007 18.64 18.77 18.48 18.54 600,065 -0.10(-0.53%)
Oct 05, 2007 18.83 19.25 18.59 18.64 2,406,452 -0.04(-0.21%)
Oct 04, 2007 18.70 18.81 18.56 18.67 810,876 +0.04(+0.21%)
Oct 03, 2007 18.41 18.70 18.36 18.64 1,179,584 +0.14(+0.73%)
Oct 02, 2007 18.64 18.67 18.41 18.50 1,333,822 -0.11(-0.61%)
Oct 01, 2007 18.44 18.68 18.37 18.61 1,079,948 +0.13(+0.71%)
Sep 28, 2007 18.49 18.64 18.44 18.48 1,721,106 -0.02(-0.13%)
Sep 27, 2007 18.41 18.55 18.35 18.51 1,213,921 +0.19(+1.05%)
Sep 26, 2007 17.95 18.39 17.74 18.32 1,959,781 +0.45(+2.51%)
Sep 25, 2007 17.69 18.05 17.69 17.87 1,114,849 +0.04(+0.22%)
Sep 24, 2007 18.15 18.22 17.75 17.83 1,329,881 -0.26(-1.43%)
Sep 21, 2007 18.25 18.35 18.02 18.09 1,989,334 +0.02(+0.14%)
Sep 20, 2007 17.98 18.18 17.85 18.06 1,194,219 +0.09(+0.51%)
Sep 19, 2007 17.76 18.26 17.70 17.97 2,372,677 +0.42(+2.39%)
Sep 18, 2007 16.84 17.74 16.74 17.55 4,501,051 +0.76(+4.53%)
Sep 17, 2007 16.72 16.87 16.61 16.79 1,310,742 +0.08(+0.47%)
Sep 14, 2007 16.58 16.77 16.42 16.71 1,244,037 +8.40(+101.09%)
Sep 13, 2007 8.243 8.357 8.208 8.311 2,275,293 +0.13(+1.62%)
Sep 12, 2007 7.958 8.250 7.946 8.179 1,805,824 +0.21(+2.70%)
Sep 11, 2007 7.999 8.067 7.911 7.964 1,362,249 -0.01(-0.10%)
Sep 10, 2007 8.005 8.080 7.931 7.972 902,349 -0.01(-0.16%)
Sep 07, 2007 8.061 8.141 7.934 7.984 913,607 -0.16(-1.98%)
Sep 06, 2007 8.127 8.158 8.057 8.146 801,587 +0.03(+0.38%)
Sep 05, 2007 8.130 8.172 8.049 8.115 1,037,448 -0.04(-0.47%)
Sep 04, 2007 8.032 8.172 7.989 8.153 1,590,791 +0.16(+1.99%)
Aug 31, 2007 7.905 8.008 7.877 7.994 1,639,765 +0.17(+2.12%)
Aug 30, 2007 7.808 7.905 7.778 7.828 879,269 -0.03(-0.38%)
Aug 29, 2007 7.718 7.874 7.690 7.858 998,607 +0.17(+2.24%)
Aug 28, 2007 7.816 7.845 7.686 7.686 865,197 -0.15(-1.97%)
Aug 27, 2007 7.803 7.925 7.782 7.840 1,095,428 +0.04(+0.48%)
Aug 24, 2007 7.809 7.817 7.762 7.803 1,272,746 -0.01(-0.08%)
Aug 23, 2007 7.737 7.863 7.737 7.809 1,160,726 +0.06(+0.77%)
Aug 22, 2007 7.739 7.819 7.716 7.750 2,019,168 +0.05(+0.66%)
Aug 21, 2007 7.753 7.797 7.665 7.699 1,359,434 -0.08(-1.08%)
Aug 20, 2007 7.816 7.839 7.728 7.784 1,591,354 +0.06(+0.72%)
Aug 17, 2007 7.728 7.816 7.518 7.728 1,944,301 +0.09(+1.16%)
Aug 16, 2007 7.642 7.662 7.392 7.639 2,705,922 -0.04(-0.58%)
Aug 15, 2007 7.848 7.950 7.639 7.683 2,136,817 -0.16(-2.09%)
Aug 14, 2007 7.981 7.983 7.823 7.848 1,015,494 -0.12(-1.55%)
Aug 13, 2007 7.583 8.061 7.560 7.971 3,105,590 +0.43(+5.66%)
Aug 10, 2007 7.461 7.612 7.384 7.544 3,056,617 +0.07(+0.92%)
Aug 09, 2007 7.816 7.925 7.461 7.475 3,338,073 -0.40(-5.06%)
Aug 08, 2007 7.985 8.016 7.815 7.874 2,120,492 -0.04(-0.55%)
Aug 07, 2007 7.950 7.967 7.816 7.918 1,649,334 -0.09(-1.08%)
Aug 06, 2007 7.932 8.007 7.813 8.004 1,795,129 +0.06(+0.78%)
Aug 03, 2007 7.975 8.051 7.924 7.942 1,302,580 -0.11(-1.36%)
Aug 02, 2007 7.994 8.071 7.957 8.051 1,894,201 +0.09(+1.18%)
Aug 01, 2007 7.910 7.989 7.808 7.957 1,920,658 +0.04(+0.50%)
Jul 31, 2007 7.990 8.069 7.917 7.917 2,450,922 +0.00(+0.03%)
Jul 30, 2007 7.801 7.967 7.795 7.914 2,714,366 +0.12(+1.58%)
Jul 27, 2007 7.883 7.994 7.785 7.791 3,105,027 -0.07(-0.89%)
Jul 26, 2007 7.830 7.930 7.639 7.861 3,670,755 -0.23(-2.88%)
Jul 25, 2007 8.172 8.206 7.904 8.094 1,889,698 -0.01(-0.14%)
Jul 24, 2007 8.139 8.292 8.086 8.105 1,340,858 -0.06(-0.79%)
Jul 23, 2007 8.221 8.273 8.168 8.170 1,108,375 -0.05(-0.56%)
Jul 20, 2007 8.365 8.365 8.167 8.216 1,562,646 -0.16(-1.94%)
Jul 19, 2007 8.348 8.394 8.305 8.379 1,433,176 +0.08(+0.93%)
Jul 18, 2007 8.273 8.305 8.178 8.301 1,152,845 +0.00(+0.04%)
Jul 17, 2007 8.196 8.319 8.154 8.298 1,629,632 +0.14(+1.67%)
Jul 16, 2007 8.158 8.171 8.103 8.162 851,124 +0.00(+0.05%)
Jul 13, 2007 8.152 8.172 8.123 8.158 1,229,401 +0.01(+0.16%)
Jul 12, 2007 8.056 8.144 8.048 8.144 822,978 +0.10(+1.30%)
Jul 11, 2007 8.019 8.060 7.967 8.039 794,833 +0.02(+0.24%)
Jul 10, 2007 8.047 8.064 8.013 8.020 1,393,209 -0.07(-0.88%)
Jul 09, 2007 8.066 8.098 8.043 8.091 1,114,004 +0.03(+0.32%)
Jul 06, 2007 8.031 8.071 7.952 8.065 1,433,739 +0.03(+0.42%)
Jul 05, 2007 7.985 8.063 7.985 8.031 740,793 +0.05(+0.58%)
Jul 03, 2007 7.997 8.031 7.957 7.985 716,588 -0.01(-0.14%)
Jul 02, 2007 7.940 8.012 7.948 7.997 1,679,732 +0.06(+0.72%)
Jun 29, 2007 7.840 7.972 7.840 7.940 1,388,706 +0.10(+1.28%)
Jun 28, 2007 7.865 7.911 7.832 7.840 1,001,984 -0.02(-0.23%)
Jun 27, 2007 7.832 7.873 7.739 7.857 1,387,017 -0.04(-0.46%)
Jun 26, 2007 7.901 7.988 7.837 7.894 2,808,372 +0.03(+0.42%)
Jun 25, 2007 7.594 7.904 7.594 7.861 3,003,140 +0.31(+4.11%)
Jun 22, 2007 7.625 7.626 7.549 7.551 1,931,354 -0.10(-1.25%)
Jun 21, 2007 7.641 7.699 7.552 7.647 1,343,110 -0.01(-0.07%)
Jun 20, 2007 7.723 7.778 7.641 7.652 1,358,871 -0.06(-0.81%)
Jun 19, 2007 7.719 7.750 7.654 7.714 1,343,673 -0.02(-0.25%)
Jun 18, 2007 7.664 7.742 7.618 7.734 1,369,004 +0.08(+1.07%)
Jun 15, 2007 7.719 7.774 7.652 7.652 1,380,825 +0.02(+0.23%)
Jun 14, 2007 7.618 7.728 7.602 7.634 1,832,844 +0.04(+0.50%)
Jun 13, 2007 7.442 7.616 7.414 7.596 1,399,964 +0.18(+2.38%)
Jun 12, 2007 7.551 7.561 7.416 7.419 1,548,010 -0.13(-1.78%)
Jun 11, 2007 7.637 7.639 7.528 7.554 1,485,527 +0.01(+0.13%)
Jun 08, 2007 7.416 7.550 7.368 7.544 1,576,156 +0.13(+1.71%)
Jun 07, 2007 7.514 7.537 7.416 7.417 1,668,473 -0.11(-1.46%)
Jun 06, 2007 7.683 7.683 7.506 7.527 1,811,453 -0.16(-2.10%)
Jun 05, 2007 7.594 7.724 7.530 7.689 3,843,006 +0.05(+0.65%)
Jun 04, 2007 7.542 7.639 7.529 7.639 1,151,156 +0.09(+1.22%)
Jun 01, 2007 7.443 7.552 7.443 7.546 1,578,407 +0.12(+1.55%)
May 31, 2007 7.519 7.544 7.408 7.431 1,474,268 -0.07(-0.88%)
May 30, 2007 7.417 7.497 7.356 7.497 1,636,387 +0.01(+0.12%)
May 29, 2007 7.514 7.545 7.442 7.488 1,200,316 +0.04(+0.58%)
May 25, 2007 7.381 7.472 7.357 7.444 1,138,772 +0.08(+1.15%)
May 24, 2007 7.461 7.520 7.347 7.360 2,562,942 -0.14(-1.88%)
May 23, 2007 7.543 7.572 7.493 7.501 789,766 -0.05(-0.66%)
May 22, 2007 7.629 7.642 7.543 7.551 945,130 -0.08(-1.02%)
May 21, 2007 7.550 7.655 7.550 7.629 1,220,395 +0.08(+1.00%)
May 18, 2007 7.530 7.594 7.494 7.554 1,080,229 +0.04(+0.50%)
May 17, 2007 7.479 7.585 7.420 7.516 1,387,580 +0.03(+0.34%)
May 16, 2007 7.425 7.490 7.419 7.490 1,256,421 +0.08(+1.13%)
May 15, 2007 7.438 7.514 7.395 7.407 1,720,261 -0.04(-0.60%)
May 14, 2007 7.523 7.582 7.425 7.451 2,027,049 -0.09(-1.25%)
May 11, 2007 7.562 7.660 7.507 7.546 1,300,891 -0.02(-0.21%)
May 10, 2007 7.523 7.584 7.464 7.562 2,764,465 +0.03(+0.35%)
May 09, 2007 7.452 7.541 7.434 7.535 1,410,096 +0.07(+0.90%)
May 08, 2007 7.390 7.475 7.366 7.467 1,853,109 +0.04(+0.49%)
May 07, 2007 7.350 7.448 7.350 7.431 2,253,340 +0.05(+0.70%)
May 04, 2007 7.372 7.413 7.355 7.379 1,422,480 +0.01(+0.08%)
May 03, 2007 7.353 7.392 7.343 7.373 1,548,573 +0.02(+0.27%)
May 02, 2007 7.277 7.432 7.247 7.354 3,450,093 +0.11(+1.55%)
May 01, 2007 7.106 7.442 7.106 7.242 7,690,234 +0.41(+5.98%)
Apr 30, 2007 6.877 6.884 6.818 6.833 1,729,831 -0.02(-0.31%)
Apr 27, 2007 6.851 6.884 6.838 6.855 1,081,355 -0.01(-0.10%)
Apr 26, 2007 6.868 6.884 6.848 6.862 1,094,865 -0.01(-0.08%)
Apr 25, 2007 6.827 6.881 6.783 6.867 1,962,314 +0.07(+1.09%)
Apr 24, 2007 6.799 6.825 6.744 6.793 1,602,050 +0.02(+0.24%)
Apr 23, 2007 6.784 6.839 6.767 6.777 875,329 -0.01(-0.09%)
Apr 20, 2007 6.792 6.795 6.738 6.783 843,806 +0.04(+0.54%)
Apr 19, 2007 6.742 6.757 6.708 6.747 907,415 -0.03(-0.46%)
Apr 18, 2007 6.761 6.792 6.728 6.778 849,435 +0.02(+0.26%)
Apr 17, 2007 6.795 6.818 6.754 6.760 1,354,931 -0.03(-0.42%)
Apr 16, 2007 6.680 6.795 6.680 6.789 949,634 +0.14(+2.15%)
Apr 13, 2007 6.616 6.686 6.616 6.646 635,528 +0.03(+0.44%)
Apr 12, 2007 6.555 6.616 6.480 6.616 1,640,328 +0.06(+0.84%)
Apr 11, 2007 6.592 6.608 6.515 6.561 1,192,812 -0.03(-0.48%)
Apr 10, 2007 6.640 6.662 6.581 6.593 1,657,215 -0.06(-0.84%)
Apr 09, 2007 6.706 6.712 6.649 6.649 992,415 -0.03(-0.39%)
Apr 05, 2007 6.680 6.699 6.658 6.675 617,515 -0.01(-0.20%)
Apr 04, 2007 6.703 6.724 6.662 6.688 720,528 -0.01(-0.20%)
Apr 03, 2007 6.716 6.742 6.671 6.702 919,236 +0.01(+0.15%)
Apr 02, 2007 6.722 6.728 6.627 6.692 749,237 -0.01(-0.12%)
Mar 30, 2007 6.675 6.751 6.662 6.700 699,700 +0.03(+0.44%)
Mar 29, 2007 6.737 6.740 6.640 6.671 1,469,765 -0.03(-0.41%)
Mar 28, 2007 6.751 6.755 6.674 6.698 793,707 -0.08(-1.19%)
Mar 27, 2007 6.875 6.879 6.746 6.779 1,219,832 -0.10(-1.47%)
Mar 26, 2007 6.926 6.926 6.775 6.880 1,245,726 -0.05(-0.67%)
Mar 23, 2007 6.897 6.928 6.855 6.926 1,262,050 +0.03(+0.42%)
Mar 22, 2007 6.853 6.902 6.795 6.897 1,882,943 +0.06(+0.92%)
Mar 21, 2007 6.713 6.844 6.664 6.834 1,673,540 +0.12(+1.73%)
Mar 20, 2007 6.662 6.743 6.640 6.718 1,469,765 +0.06(+0.85%)
Mar 19, 2007 6.617 6.688 6.615 6.661 1,591,354 +0.07(+1.09%)
Mar 16, 2007 6.623 6.662 6.554 6.589 1,067,282 -0.03(-0.51%)
Mar 15, 2007 6.484 6.632 6.484 6.623 1,072,912 +0.13(+1.98%)
Mar 14, 2007 6.491 6.528 6.362 6.494 969,898 +0.01(+0.15%)
Mar 13, 2007 6.632 6.648 6.478 6.484 1,199,004 -0.15(-2.24%)
Mar 12, 2007 6.608 6.666 6.569 6.632 900,660 +0.06(+0.86%)
Mar 09, 2007 6.546 6.611 6.523 6.576 771,190 +0.06(+0.86%)
Mar 08, 2007 6.512 6.577 6.506 6.520 924,302 +0.03(+0.47%)
Mar 07, 2007 6.467 6.561 6.453 6.489 1,016,620 +0.03(+0.40%)
Mar 06, 2007 6.354 6.504 6.354 6.464 1,289,070 +0.13(+2.10%)
Mar 05, 2007 6.440 6.484 6.330 6.330 2,246,585 -0.14(-2.20%)
Mar 02, 2007 6.535 6.566 6.463 6.473 2,360,293 -0.06(-0.95%)
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.