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 Corp
(NY:
FMC
)
61.76
+1.71 (+2.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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 (%)
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
.