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

FMC Corp (NY: FMC )

66.08 +0.11 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2005 4.995 5.061 4.979 5.059 755,429 +0.08(+1.51%)
Aug 30, 2005 4.981 5.011 4.954 4.984 1,007,051 +0.00(+0.05%)
Aug 29, 2005 5.006 5.008 4.931 4.981 2,044,499 -0.02(-0.48%)
Aug 26, 2005 5.005 5.031 4.956 5.005 1,777,678 +0.03(+0.57%)
Aug 25, 2005 5.063 5.063 4.968 4.977 1,321,719 -0.05(-1.01%)
Aug 24, 2005 5.062 5.084 4.998 5.027 1,272,746 -0.03(-0.68%)
Aug 23, 2005 5.141 5.142 5.041 5.062 1,713,506 -0.04(-0.73%)
Aug 22, 2005 5.147 5.178 5.090 5.099 1,712,943 -0.04(-0.78%)
Aug 19, 2005 5.205 5.205 5.129 5.139 1,723,639 -0.01(-0.10%)
Aug 18, 2005 5.178 5.191 5.106 5.145 1,757,414 -0.06(-1.08%)
Aug 17, 2005 5.230 5.252 5.178 5.201 1,670,725 -0.06(-1.06%)
Aug 16, 2005 5.322 5.359 5.248 5.257 1,784,996 -0.07(-1.23%)
Aug 15, 2005 5.359 5.369 5.275 5.322 1,147,216 -0.04(-0.68%)
Aug 12, 2005 5.427 5.430 5.316 5.359 797,084 -0.07(-1.24%)
Aug 11, 2005 5.392 5.458 5.374 5.426 1,667,910 +0.06(+1.18%)
Aug 10, 2005 5.400 5.456 5.332 5.363 1,457,944 -0.03(-0.54%)
Aug 09, 2005 5.427 5.445 5.370 5.392 753,740 -0.03(-0.48%)
Aug 08, 2005 5.417 5.480 5.403 5.418 1,065,031 +0.03(+0.51%)
Aug 05, 2005 5.408 5.517 5.389 5.391 766,124 -0.02(-0.30%)
Aug 04, 2005 5.494 5.497 5.331 5.407 1,703,937 -0.13(-2.30%)
Aug 03, 2005 5.574 5.631 5.504 5.534 3,582,377 +0.09(+1.71%)
Aug 02, 2005 5.418 5.471 5.412 5.440 1,885,758 +0.04(+0.71%)
Aug 01, 2005 5.288 5.423 5.288 5.402 1,631,321 +0.03(+0.56%)
Jul 29, 2005 5.400 5.432 5.348 5.372 1,117,382 -0.04(-0.67%)
Jul 28, 2005 5.324 5.436 5.311 5.408 1,897,579 +0.08(+1.58%)
Jul 27, 2005 5.363 5.386 5.292 5.324 1,621,752 -0.02(-0.35%)
Jul 26, 2005 5.458 5.459 5.316 5.343 3,641,483 -0.18(-3.34%)
Jul 25, 2005 5.605 5.673 5.519 5.527 1,873,374 -0.03(-0.59%)
Jul 22, 2005 5.538 5.606 5.508 5.560 917,548 +0.02(+0.40%)
Jul 21, 2005 5.583 5.601 5.525 5.538 1,161,289 -0.01(-0.13%)
Jul 20, 2005 5.478 5.554 5.464 5.545 1,247,415 +0.05(+0.91%)
Jul 19, 2005 5.440 5.503 5.392 5.496 1,186,057 +0.08(+1.43%)
Jul 18, 2005 5.369 5.420 5.332 5.418 1,344,798 +0.04(+0.74%)
Jul 15, 2005 5.379 5.392 5.356 5.378 334,933 -0.00(-0.02%)
Jul 14, 2005 5.337 5.430 5.329 5.379 1,128,640 +0.05(+0.85%)
Jul 13, 2005 5.382 5.399 5.321 5.334 686,753 -0.05(-0.89%)
Jul 12, 2005 5.395 5.395 5.305 5.382 1,086,984 +0.01(+0.17%)
Jul 11, 2005 5.236 5.384 5.231 5.373 1,953,307 +0.15(+2.82%)
Jul 08, 2005 5.112 5.240 5.112 5.226 1,359,997 +0.15(+2.98%)
Jul 07, 2005 5.027 5.079 4.991 5.074 654,104 -0.00(-0.05%)
Jul 06, 2005 5.071 5.106 5.041 5.077 1,770,923 +0.03(+0.55%)
Jul 05, 2005 5.054 5.054 4.992 5.050 2,233,075 +0.02(+0.35%)
Jul 01, 2005 5.009 5.041 4.948 5.032 1,573,341 +0.05(+0.91%)
Jun 30, 2005 5.094 5.110 4.987 4.987 1,091,488 -0.06(-1.28%)
Jun 29, 2005 5.045 5.081 5.033 5.051 1,558,142 +0.02(+0.30%)
Jun 28, 2005 5.010 5.060 5.010 5.036 1,517,613 +0.06(+1.27%)
Jun 27, 2005 4.910 4.983 4.908 4.973 2,815,690 +0.06(+1.28%)
Jun 24, 2005 4.903 4.987 4.826 4.910 8,385,150 -0.00(-0.04%)
Jun 23, 2005 4.974 4.992 4.865 4.912 2,025,360 -0.07(-1.41%)
Jun 22, 2005 5.011 5.019 4.962 4.982 1,631,321 -0.01(-0.14%)
Jun 21, 2005 5.059 5.059 4.979 4.989 1,781,619 -0.07(-1.37%)
Jun 20, 2005 5.094 5.098 5.049 5.059 1,553,076 -0.04(-0.80%)
Jun 17, 2005 5.146 5.155 5.092 5.099 1,947,115 -0.05(-0.88%)
Jun 16, 2005 5.144 5.194 5.118 5.145 1,425,295 -0.02(-0.36%)
Jun 15, 2005 5.152 5.163 5.063 5.163 1,049,832 +0.07(+1.31%)
Jun 14, 2005 5.039 5.101 5.032 5.097 944,567 +0.06(+1.15%)
Jun 13, 2005 4.973 5.063 4.957 5.039 1,150,593 +0.07(+1.32%)
Jun 10, 2005 4.983 5.029 4.969 4.973 732,912 +0.02(+0.45%)
Jun 09, 2005 4.898 4.951 4.833 4.951 1,094,865 +0.06(+1.20%)
Jun 08, 2005 4.973 4.977 4.876 4.892 919,799 -0.08(-1.56%)
Jun 07, 2005 5.012 5.124 4.960 4.970 1,079,104 -0.02(-0.41%)
Jun 06, 2005 5.004 5.023 4.958 4.990 964,269 -0.02(-0.34%)
Jun 03, 2005 5.007 5.101 4.985 5.007 1,424,169 +0.00(+0.00%)
Jun 02, 2005 5.079 5.079 4.984 5.007 1,259,236 -0.07(-1.42%)
Jun 01, 2005 4.934 5.132 4.934 5.079 1,832,281 +0.15(+3.12%)
May 31, 2005 4.986 4.986 4.925 4.925 1,267,679 -0.05(-0.98%)
May 27, 2005 4.943 4.995 4.942 4.974 709,833 +0.04(+0.72%)
May 26, 2005 4.884 4.947 4.869 4.939 781,886 +0.09(+1.78%)
May 25, 2005 4.956 4.956 4.807 4.852 986,786 -0.12(-2.36%)
May 24, 2005 4.943 4.974 4.883 4.970 1,009,302 +0.03(+0.54%)
May 23, 2005 4.900 4.971 4.897 4.943 840,428 +0.04(+0.89%)
May 20, 2005 4.921 4.926 4.854 4.900 1,103,872 -0.02(-0.43%)
May 19, 2005 4.913 4.929 4.876 4.921 1,138,772 +0.01(+0.16%)
May 18, 2005 4.828 4.943 4.827 4.913 2,313,009 +0.11(+2.24%)
May 17, 2005 4.677 4.817 4.659 4.805 1,902,645 +0.13(+2.73%)
May 16, 2005 4.557 4.677 4.551 4.677 1,722,513 +0.12(+2.65%)
May 13, 2005 4.650 4.699 4.515 4.557 1,777,678 -0.06(-1.35%)
May 12, 2005 4.777 4.814 4.610 4.619 2,065,327 -0.16(-3.31%)
May 11, 2005 4.708 4.777 4.702 4.777 2,016,354 +0.06(+1.38%)
May 10, 2005 4.708 4.755 4.665 4.712 2,412,644 -0.04(-0.80%)
May 09, 2005 4.631 4.766 4.630 4.750 1,878,440 +0.12(+2.67%)
May 06, 2005 4.645 4.681 4.606 4.627 792,581 +0.00(+0.08%)
May 05, 2005 4.614 4.669 4.561 4.623 1,384,765 +0.01(+0.21%)
May 04, 2005 4.552 4.618 4.513 4.614 2,243,207 +0.11(+2.47%)
May 03, 2005 4.437 4.553 4.375 4.502 3,959,529 +0.11(+2.55%)
May 02, 2005 4.375 4.393 4.301 4.391 1,630,195 +0.04(+0.88%)
Apr 29, 2005 4.286 4.390 4.274 4.352 2,042,810 +0.12(+2.73%)
Apr 28, 2005 4.299 4.318 4.229 4.237 1,621,189 -0.05(-1.14%)
Apr 27, 2005 4.326 4.326 4.231 4.286 2,208,870 -0.06(-1.43%)
Apr 26, 2005 4.419 4.498 4.336 4.348 1,214,766 -0.07(-1.59%)
Apr 25, 2005 4.383 4.437 4.359 4.418 898,408 +0.07(+1.61%)
Apr 22, 2005 4.415 4.415 4.305 4.348 1,199,567 -0.09(-2.02%)
Apr 21, 2005 4.397 4.448 4.375 4.438 1,139,335 +0.09(+1.98%)
Apr 20, 2005 4.392 4.405 4.321 4.351 1,652,149 -0.04(-0.83%)
Apr 19, 2005 4.343 4.406 4.343 4.388 1,424,169 +0.08(+1.86%)
Apr 18, 2005 4.281 4.347 4.247 4.308 1,367,315 +0.03(+0.75%)
Apr 15, 2005 4.374 4.387 4.262 4.276 2,516,783 -0.10(-2.23%)
Apr 14, 2005 4.478 4.489 4.368 4.374 2,175,658 -0.08(-1.83%)
Apr 13, 2005 4.651 4.651 4.429 4.455 1,314,401 -0.21(-4.46%)
Apr 12, 2005 4.591 4.676 4.500 4.663 1,558,705 +0.06(+1.37%)
Apr 11, 2005 4.699 4.707 4.552 4.600 1,350,428 -0.02(-0.54%)
Apr 08, 2005 4.757 4.757 4.624 4.625 1,273,309 -0.13(-2.67%)
Apr 07, 2005 4.735 4.765 4.708 4.752 622,581 +0.02(+0.36%)
Apr 06, 2005 4.825 4.835 4.729 4.735 914,170 -0.07(-1.41%)
Apr 05, 2005 4.805 4.825 4.786 4.803 1,679,169 +0.05(+1.07%)
Apr 04, 2005 4.741 4.765 4.708 4.752 1,845,228 +0.03(+0.70%)
Apr 01, 2005 4.788 4.788 4.668 4.719 2,051,254 -0.03(-0.60%)
Mar 31, 2005 4.748 4.787 4.709 4.748 1,809,764 +0.01(+0.21%)
Mar 30, 2005 4.713 4.769 4.681 4.738 1,813,142 +0.05(+1.00%)
Mar 29, 2005 4.810 4.872 4.681 4.691 2,690,160 -0.12(-2.47%)
Mar 28, 2005 4.939 5.009 4.799 4.810 3,934,198 -0.16(-3.18%)
Mar 24, 2005 4.699 5.011 4.621 4.968 9,684,916 +0.55(+12.40%)
Mar 23, 2005 4.524 4.526 4.419 4.420 1,369,567 -0.13(-2.77%)
Mar 22, 2005 4.539 4.668 4.521 4.546 1,249,103 -0.00(-0.04%)
Mar 21, 2005 4.558 4.561 4.503 4.548 575,859 -0.02(-0.51%)
Mar 18, 2005 4.619 4.619 4.551 4.571 2,104,731 -0.01(-0.25%)
Mar 17, 2005 4.526 4.591 4.486 4.582 987,349 +0.08(+1.74%)
Mar 16, 2005 4.606 4.628 4.496 4.504 2,329,896 -0.11(-2.48%)
Mar 15, 2005 4.612 4.677 4.600 4.619 1,319,467 +0.02(+0.35%)
Mar 14, 2005 4.619 4.636 4.573 4.603 859,005 -0.00(-0.06%)
Mar 11, 2005 4.600 4.641 4.583 4.606 1,095,991 +0.02(+0.54%)
Mar 10, 2005 4.592 4.592 4.522 4.581 1,962,314 -0.02(-0.44%)
Mar 09, 2005 4.544 4.645 4.544 4.601 1,157,911 +0.05(+1.05%)
Mar 08, 2005 4.579 4.623 4.532 4.553 941,753 -0.03(-0.62%)
Mar 07, 2005 4.614 4.626 4.561 4.582 969,336 -0.03(-0.69%)
Mar 04, 2005 4.525 4.630 4.503 4.614 1,325,659 +0.11(+2.49%)
Mar 03, 2005 4.517 4.523 4.450 4.502 1,392,083 +0.01(+0.20%)
Mar 02, 2005 4.551 4.555 4.463 4.493 1,569,401 -0.09(-1.92%)
Mar 01, 2005 4.382 4.605 4.382 4.581 3,177,643 +0.20(+4.48%)
Feb 28, 2005 4.463 4.463 4.361 4.384 1,424,169 -0.07(-1.58%)
Feb 25, 2005 4.375 4.455 4.357 4.455 1,472,017 +0.09(+1.99%)
Feb 24, 2005 4.285 4.369 4.267 4.367 1,475,394 +0.08(+1.91%)
Feb 23, 2005 4.259 4.286 4.225 4.286 839,866 +0.05(+1.15%)
Feb 22, 2005 4.269 4.330 4.226 4.237 1,508,043 -0.05(-1.26%)
Feb 18, 2005 4.288 4.334 4.261 4.291 786,389 +0.02(+0.52%)
Feb 17, 2005 4.309 4.330 4.259 4.269 1,427,547 -0.05(-1.13%)
Feb 16, 2005 4.287 4.335 4.277 4.318 1,135,395 +0.03(+0.75%)
Feb 15, 2005 4.250 4.316 4.250 4.286 1,208,011 +0.03(+0.73%)
Feb 14, 2005 4.166 4.261 4.161 4.255 1,403,904 +0.10(+2.46%)
Feb 11, 2005 4.081 4.169 4.046 4.153 1,271,057 +0.08(+1.96%)
Feb 10, 2005 3.953 4.080 3.953 4.073 3,204,100 -0.07(-1.63%)
Feb 09, 2005 4.239 4.241 4.139 4.140 1,241,222 -0.09(-2.12%)
Feb 08, 2005 4.237 4.256 4.204 4.230 627,647 -0.01(-0.31%)
Feb 07, 2005 4.261 4.304 4.228 4.243 1,130,329 -0.02(-0.48%)
Feb 04, 2005 4.201 4.288 4.201 4.264 971,587 +0.07(+1.65%)
Feb 03, 2005 4.280 4.280 4.176 4.194 1,859,301 -0.09(-2.20%)
Feb 02, 2005 4.289 4.317 4.279 4.288 1,303,143 +0.02(+0.50%)
Feb 01, 2005 4.192 4.299 4.175 4.267 1,582,348 +0.08(+1.80%)
Jan 31, 2005 4.170 4.227 4.148 4.192 2,290,492 +0.07(+1.70%)
Jan 28, 2005 4.090 4.148 4.057 4.121 3,375,788 +0.20(+5.07%)
Jan 27, 2005 3.932 3.971 3.902 3.922 1,157,348 -0.02(-0.59%)
Jan 26, 2005 3.891 3.951 3.878 3.946 838,740 +0.08(+1.97%)
Jan 25, 2005 3.892 3.915 3.855 3.869 1,119,070 +0.01(+0.32%)
Jan 24, 2005 3.945 3.986 3.842 3.857 1,531,123 -0.09(-2.36%)
Jan 21, 2005 3.986 4.000 3.935 3.950 925,428 -0.02(-0.58%)
Jan 20, 2005 4.014 4.051 3.954 3.973 1,372,944 -0.05(-1.13%)
Jan 19, 2005 4.045 4.067 4.002 4.018 1,035,196 -0.04(-0.88%)
Jan 18, 2005 3.997 4.067 3.977 4.054 1,125,262 +0.05(+1.20%)
Jan 14, 2005 3.966 4.032 3.966 4.006 1,146,090 +0.04(+1.12%)
Jan 13, 2005 3.945 4.009 3.938 3.962 1,595,858 -0.00(-0.02%)
Jan 12, 2005 3.950 3.967 3.855 3.962 2,113,175 +0.02(+0.47%)
Jan 11, 2005 3.979 3.984 3.938 3.944 1,057,713 -0.03(-0.85%)
Jan 10, 2005 3.969 4.032 3.962 3.978 1,079,104 -0.02(-0.44%)
Jan 07, 2005 4.023 4.037 3.975 3.995 1,090,362 -0.01(-0.33%)
Jan 06, 2005 3.953 4.041 3.947 4.009 1,115,693 +0.06(+1.64%)
Jan 05, 2005 3.997 4.042 3.939 3.944 1,714,632 -0.08(-2.09%)
Jan 04, 2005 4.216 4.216 4.018 4.028 1,446,686 -0.19(-4.45%)
Jan 03, 2005 4.312 4.319 4.198 4.216 996,355 -0.07(-1.74%)
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%)
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.