Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FMC Technologies
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
16.12
16.12
15.62
15.78
645,100
-0.39(-2.41%)
May 27, 2005
15.90
16.25
15.87
16.16
568,000
+0.20(+1.25%)
May 26, 2005
15.56
15.96
15.47
15.96
813,200
+0.40(+2.57%)
May 25, 2005
15.20
15.57
15.09
15.56
758,000
+0.31(+2.07%)
May 24, 2005
15.05
15.25
14.99
15.25
496,100
+0.23(+1.53%)
May 23, 2005
14.99
15.11
14.88
15.02
488,200
+0.05(+0.37%)
May 20, 2005
14.97
15.15
14.94
14.96
502,000
+0.00(+0.03%)
May 19, 2005
14.55
14.98
14.55
14.96
457,800
+0.40(+2.75%)
May 18, 2005
14.60
14.64
14.31
14.56
1,102,200
+0.04(+0.24%)
May 17, 2005
14.60
14.75
14.48
14.53
892,800
-0.11(-0.72%)
May 16, 2005
14.53
14.67
14.35
14.63
845,600
+0.04(+0.27%)
May 13, 2005
14.77
14.90
14.38
14.59
526,100
-0.14(-0.98%)
May 12, 2005
15.28
15.28
14.68
14.73
627,800
-0.54(-3.54%)
May 11, 2005
15.00
15.34
15.00
15.28
1,016,500
-0.17(-1.13%)
May 10, 2005
15.69
15.85
15.40
15.45
559,500
-0.16(-1.02%)
May 09, 2005
15.78
15.90
15.58
15.61
635,900
-0.18(-1.14%)
May 06, 2005
15.95
16.00
15.77
15.79
558,900
+0.02(+0.16%)
May 05, 2005
15.65
15.88
15.54
15.77
559,100
+0.12(+0.73%)
May 04, 2005
15.30
15.82
15.19
15.65
547,400
+0.38(+2.49%)
May 03, 2005
15.60
15.60
15.21
15.27
499,500
-0.45(-2.86%)
May 02, 2005
15.29
15.78
15.14
15.72
500,600
+0.56(+3.66%)
Apr 29, 2005
15.55
15.62
15.00
15.16
851,900
-0.39(-2.48%)
Apr 28, 2005
15.68
15.70
15.50
15.55
498,200
-0.21(-1.33%)
Apr 27, 2005
16.16
16.16
15.74
15.76
548,200
-0.40(-2.48%)
Apr 26, 2005
16.52
16.52
16.11
16.16
616,600
-0.36(-2.15%)
Apr 25, 2005
16.35
16.66
16.32
16.52
404,400
+0.38(+2.32%)
Apr 22, 2005
16.34
16.49
15.95
16.14
541,600
-0.08(-0.49%)
Apr 21, 2005
15.68
16.25
15.65
16.22
550,800
+0.79(+5.15%)
Apr 20, 2005
15.90
15.90
15.40
15.43
346,800
-0.17(-1.09%)
Apr 19, 2005
15.50
15.69
15.43
15.60
829,000
+0.27(+1.76%)
Apr 18, 2005
15.14
15.44
15.12
15.32
542,200
+0.08(+0.52%)
Apr 15, 2005
15.42
15.55
15.18
15.24
791,300
-0.30(-1.93%)
Apr 14, 2005
15.57
15.69
15.28
15.54
550,600
+0.13(+0.84%)
Apr 13, 2005
15.92
15.95
15.38
15.41
630,500
-0.51(-3.17%)
Apr 12, 2005
16.39
16.39
15.77
15.92
468,400
-0.47(-2.90%)
Apr 11, 2005
16.31
16.43
16.07
16.39
285,400
+0.09(+0.52%)
Apr 08, 2005
16.69
16.82
16.27
16.31
576,000
-0.38(-2.28%)
Apr 07, 2005
16.86
16.95
16.52
16.69
650,700
+0.08(+0.45%)
Apr 06, 2005
16.50
16.75
16.45
16.61
483,500
+0.11(+0.70%)
Apr 05, 2005
16.73
16.73
16.31
16.50
434,500
-0.23(-1.35%)
Apr 04, 2005
17.02
17.18
16.60
16.73
466,900
-0.15(-0.92%)
Apr 01, 2005
17.15
17.18
16.68
16.88
729,800
+0.29(+1.75%)
Mar 31, 2005
16.50
16.80
16.27
16.59
1,068,300
-0.18(-1.04%)
Mar 30, 2005
16.75
16.84
16.38
16.77
391,000
+0.12(+0.69%)
Mar 29, 2005
16.81
17.18
16.57
16.65
411,400
-0.16(-0.92%)
Mar 28, 2005
16.73
16.99
16.68
16.80
265,400
+0.09(+0.51%)
Mar 24, 2005
16.70
16.88
16.67
16.72
228,200
+0.14(+0.87%)
Mar 23, 2005
16.92
16.93
16.44
16.57
447,600
-0.46(-2.67%)
Mar 22, 2005
17.02
17.39
16.93
17.03
392,700
+0.04(+0.24%)
Mar 21, 2005
16.96
17.16
16.80
16.99
319,300
+0.02(+0.12%)
Mar 18, 2005
17.10
17.32
16.75
16.97
491,100
-0.02(-0.09%)
Mar 17, 2005
16.98
17.05
16.79
16.98
455,800
+0.26(+1.55%)
Mar 16, 2005
16.88
17.07
16.61
16.73
299,600
-0.10(-0.59%)
Mar 15, 2005
17.18
17.28
16.79
16.82
439,600
-0.29(-1.67%)
Mar 14, 2005
16.91
17.16
16.73
17.11
356,800
+0.13(+0.77%)
Mar 11, 2005
16.66
17.04
16.66
16.98
498,000
+0.32(+1.89%)
Mar 10, 2005
17.00
17.00
16.61
16.66
251,800
-0.41(-2.43%)
Mar 09, 2005
17.50
17.50
17.05
17.08
443,500
-0.57(-3.23%)
Mar 08, 2005
17.57
17.81
17.56
17.65
406,300
+0.20(+1.18%)
Mar 07, 2005
17.60
17.61
17.20
17.45
698,700
-0.49(-2.73%)
Mar 04, 2005
17.43
17.95
17.34
17.93
497,300
+0.52(+3.02%)
Mar 03, 2005
17.06
17.50
17.05
17.41
504,800
+0.41(+2.44%)
Mar 02, 2005
16.98
17.20
16.84
17.00
323,400
+0.01(+0.03%)
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
.