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 (%)
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%)
Dec 01, 2006
6.322
6.337
6.237
6.309
1,559,596
+0.03(+0.45%)
Nov 30, 2006
6.284
6.314
6.262
6.281
1,499,221
-0.01(-0.17%)
Nov 29, 2006
6.250
6.328
6.250
6.292
1,152,205
+0.05(+0.85%)
Nov 28, 2006
6.258
6.285
6.191
6.238
2,134,570
-0.02(-0.30%)
Nov 27, 2006
6.345
6.345
6.247
6.257
1,219,351
-0.09(-1.36%)
Nov 24, 2006
6.360
6.408
6.339
6.343
870,642
-0.03(-0.43%)
Nov 22, 2006
6.354
6.398
6.338
6.370
1,269,570
+0.05(+0.74%)
Nov 21, 2006
6.289
6.376
6.251
6.323
2,250,806
+0.04(+0.56%)
Nov 20, 2006
6.285
6.324
6.214
6.288
1,913,383
+0.08(+1.31%)
Nov 17, 2006
6.225
6.225
6.175
6.206
1,864,293
-0.02(-0.30%)
Nov 16, 2006
6.220
6.262
6.181
6.225
1,690,502
+0.03(+0.44%)
Nov 15, 2006
6.229
6.229
6.175
6.198
1,854,700
-0.02(-0.26%)
Nov 14, 2006
6.216
6.247
6.175
6.214
1,845,108
-0.01(-0.09%)
Nov 13, 2006
6.159
6.231
6.146
6.219
710,394
+0.05(+0.86%)
Nov 10, 2006
6.206
6.217
6.139
6.166
905,626
-0.04(-0.64%)
Nov 09, 2006
6.211
6.295
6.188
6.206
852,022
-0.01(-0.09%)
Nov 08, 2006
6.154
6.243
6.145
6.211
668,640
+0.04(+0.70%)
Nov 07, 2006
6.112
6.211
6.105
6.167
825,502
+0.05(+0.90%)
Nov 06, 2006
6.096
6.141
6.070
6.112
742,557
+0.04(+0.64%)
Nov 03, 2006
6.150
6.192
6.004
6.074
1,904,919
-0.06(-0.93%)
Nov 02, 2006
5.964
6.159
5.859
6.130
2,477,072
+0.13(+2.22%)
Nov 01, 2006
6.070
6.141
5.980
5.997
2,082,659
-0.08(-1.27%)
Oct 31, 2006
6.113
6.150
6.054
6.074
1,823,666
-0.04(-0.64%)
Oct 30, 2006
6.061
6.142
6.056
6.113
973,336
+0.01(+0.23%)
Oct 27, 2006
6.158
6.214
6.099
6.099
1,410,633
-0.09(-1.38%)
Oct 26, 2006
6.124
6.203
6.089
6.184
754,970
+0.08(+1.35%)
Oct 25, 2006
6.081
6.136
6.074
6.102
999,856
-0.01(-0.20%)
Oct 24, 2006
6.081
6.180
6.075
6.114
1,627,306
+0.04(+0.67%)
Oct 23, 2006
6.026
6.138
6.021
6.074
893,213
+0.03(+0.54%)
Oct 20, 2006
6.112
6.112
6.030
6.041
722,244
-0.05(-0.90%)
Oct 19, 2006
5.998
6.096
5.997
6.096
887,570
+0.08(+1.25%)
Oct 18, 2006
6.058
6.114
6.011
6.020
721,680
-0.02(-0.25%)
Oct 17, 2006
6.044
6.048
5.953
6.035
942,303
-0.02(-0.32%)
Oct 16, 2006
6.026
6.063
5.996
6.055
763,434
+0.02(+0.26%)
Oct 13, 2006
5.964
6.081
5.964
6.039
921,989
+0.02(+0.34%)
Oct 12, 2006
5.908
6.027
5.902
6.019
1,162,361
+0.11(+1.91%)
Oct 11, 2006
5.970
5.971
5.884
5.906
1,386,934
-0.07(-1.11%)
Oct 10, 2006
5.928
5.988
5.921
5.973
1,654,390
+0.03(+0.52%)
Oct 09, 2006
5.916
5.946
5.885
5.941
3,030,604
+0.00(+0.01%)
Oct 06, 2006
5.972
6.028
5.902
5.941
1,247,564
-0.03(-0.52%)
Oct 05, 2006
5.838
5.992
5.832
5.972
2,118,207
+0.13(+2.29%)
Oct 04, 2006
5.753
5.838
5.746
5.838
922,554
+0.09(+1.49%)
Oct 03, 2006
5.723
5.792
5.711
5.752
1,493,014
+0.03(+0.56%)
Oct 02, 2006
5.665
5.731
5.644
5.720
934,967
+0.04(+0.75%)
Sep 29, 2006
5.676
5.711
5.640
5.677
1,495,835
-0.02(-0.36%)
Sep 28, 2006
5.671
5.700
5.662
5.698
1,181,546
+0.03(+0.55%)
Sep 27, 2006
5.610
5.760
5.605
5.667
2,073,630
+0.05(+0.90%)
Sep 26, 2006
5.498
5.639
5.498
5.616
1,401,041
+0.15(+2.82%)
Sep 25, 2006
5.492
5.492
5.393
5.462
1,424,175
-0.00(-0.02%)
Sep 22, 2006
5.488
5.498
5.420
5.463
1,313,017
-0.03(-0.60%)
Sep 21, 2006
5.537
5.635
5.496
5.496
1,129,070
-0.03(-0.51%)
Sep 20, 2006
5.511
5.563
5.506
5.524
1,279,162
+0.03(+0.55%)
Sep 19, 2006
5.521
5.546
5.469
5.494
1,053,460
-0.04(-0.66%)
Sep 18, 2006
5.564
5.601
5.507
5.530
1,067,003
-0.03(-0.57%)
Sep 15, 2006
5.569
5.612
5.544
5.562
994,214
+0.02(+0.37%)
Sep 14, 2006
5.521
5.578
5.512
5.542
1,025,248
+0.02(+0.42%)
Sep 13, 2006
5.548
5.577
5.518
5.519
1,267,877
-0.02(-0.37%)
Sep 12, 2006
5.413
5.544
5.413
5.539
932,146
+0.12(+2.26%)
Sep 11, 2006
5.459
5.471
5.405
5.417
1,006,063
-0.05(-0.89%)
Sep 08, 2006
5.347
5.505
5.342
5.466
1,599,658
+0.12(+2.31%)
Sep 07, 2006
5.379
5.387
5.335
5.342
1,138,663
-0.05(-0.95%)
Sep 06, 2006
5.482
5.482
5.380
5.394
1,044,997
-0.11(-2.00%)
Sep 05, 2006
5.453
5.511
5.424
5.504
1,667,368
+0.05(+0.93%)
Sep 01, 2006
5.422
5.478
5.420
5.453
601,494
+0.04(+0.69%)
Aug 31, 2006
5.426
5.449
5.392
5.416
1,384,113
-0.01(-0.18%)
Aug 30, 2006
5.329
5.450
5.327
5.426
989,136
+0.10(+1.91%)
Aug 29, 2006
5.352
5.358
5.301
5.324
1,940,467
-0.03(-0.55%)
Aug 28, 2006
5.343
5.373
5.336
5.353
1,175,903
+0.01(+0.18%)
Aug 25, 2006
5.324
5.387
5.293
5.343
1,854,700
+0.00(+0.03%)
Aug 24, 2006
5.488
5.490
5.338
5.342
2,426,853
-0.15(-2.68%)
Aug 23, 2006
5.459
5.519
5.381
5.489
890,956
+0.01(+0.24%)
Aug 22, 2006
5.424
5.485
5.420
5.475
1,033,147
+0.04(+0.78%)
Aug 21, 2006
5.450
5.470
5.424
5.433
898,855
-0.03(-0.50%)
Aug 18, 2006
5.432
5.481
5.404
5.460
818,167
+0.03(+0.52%)
Aug 17, 2006
5.431
5.462
5.422
5.432
1,506,556
-0.02(-0.39%)
Aug 16, 2006
5.368
5.480
5.343
5.453
1,704,609
+0.11(+1.97%)
Aug 15, 2006
5.295
5.364
5.270
5.348
1,997,456
+0.07(+1.41%)
Aug 14, 2006
5.219
5.328
5.219
5.273
2,589,922
+0.09(+1.83%)
Aug 11, 2006
5.148
5.234
5.145
5.179
1,823,102
+0.03(+0.65%)
Aug 10, 2006
5.089
5.154
5.066
5.145
3,393,983
+0.05(+0.92%)
Aug 09, 2006
5.100
5.162
5.094
5.098
1,924,103
+0.03(+0.58%)
Aug 08, 2006
5.168
5.184
5.062
5.069
2,844,965
-0.12(-2.34%)
Aug 07, 2006
5.228
5.272
5.177
5.190
1,932,003
-0.03(-0.49%)
Aug 04, 2006
5.264
5.385
5.202
5.216
2,110,307
+0.00(+0.02%)
Aug 03, 2006
5.095
5.278
5.077
5.215
3,850,464
+0.14(+2.78%)
Aug 02, 2006
4.971
5.131
4.918
5.074
7,166,017
-0.33(-6.09%)
Aug 01, 2006
5.467
5.493
5.394
5.403
1,221,044
-0.06(-1.17%)
Jul 31, 2006
5.503
5.521
5.467
5.467
1,135,277
-0.06(-1.06%)
Jul 28, 2006
5.485
5.547
5.481
5.525
1,567,495
+0.07(+1.22%)
Jul 27, 2006
5.524
5.572
5.459
5.459
1,235,150
-0.06(-1.17%)
Jul 26, 2006
5.529
5.590
5.504
5.523
1,253,206
-0.02(-0.43%)
Jul 25, 2006
5.462
5.567
5.447
5.547
1,222,172
+0.09(+1.57%)
Jul 24, 2006
5.383
5.485
5.383
5.461
1,656,083
+0.11(+2.07%)
Jul 21, 2006
5.432
5.436
5.339
5.350
1,336,716
-0.07(-1.23%)
Jul 20, 2006
5.545
5.565
5.412
5.417
1,383,549
-0.13(-2.32%)
Jul 19, 2006
5.466
5.583
5.459
5.545
1,333,894
+0.09(+1.67%)
Jul 18, 2006
5.450
5.495
5.402
5.454
1,454,080
+0.01(+0.24%)
Jul 17, 2006
5.461
5.506
5.432
5.441
549,582
-0.03(-0.49%)
Jul 14, 2006
5.547
5.551
5.446
5.467
781,490
-0.10(-1.77%)
Jul 13, 2006
5.670
5.671
5.555
5.566
977,851
-0.10(-1.84%)
Jul 12, 2006
5.708
5.747
5.653
5.670
907,883
-0.07(-1.17%)
Jul 11, 2006
5.707
5.755
5.641
5.738
1,135,841
+0.02(+0.33%)
Jul 10, 2006
5.708
5.785
5.696
5.719
1,762,163
+0.03(+0.58%)
Jul 07, 2006
5.680
5.724
5.665
5.686
1,955,137
-0.04(-0.70%)
Jul 06, 2006
5.753
5.802
5.673
5.726
1,729,436
-0.03(-0.51%)
Jul 05, 2006
5.760
5.786
5.664
5.755
1,414,018
-0.01(-0.23%)
Jul 03, 2006
5.715
5.769
5.714
5.769
527,012
+0.06(+1.10%)
Jun 30, 2006
5.716
5.733
5.690
5.706
1,779,090
-0.01(-0.12%)
Jun 29, 2006
5.565
5.733
5.565
5.713
1,586,116
+0.18(+3.30%)
Jun 28, 2006
5.529
5.546
5.486
5.530
2,680,203
-0.01(-0.18%)
Jun 27, 2006
5.654
5.662
5.504
5.540
1,641,412
-0.12(-2.08%)
Jun 26, 2006
5.658
5.667
5.609
5.658
1,271,827
+0.00(+0.00%)
Jun 23, 2006
5.648
5.711
5.625
5.658
1,211,451
-0.01(-0.17%)
Jun 22, 2006
5.676
5.691
5.630
5.668
982,929
-0.02(-0.39%)
Jun 21, 2006
5.624
5.735
5.619
5.690
1,231,765
+0.07(+1.26%)
Jun 20, 2006
5.610
5.688
5.606
5.619
1,258,284
+0.00(+0.02%)
Jun 19, 2006
5.689
5.692
5.608
5.618
1,508,813
-0.05(-0.89%)
Jun 16, 2006
5.654
5.714
5.645
5.669
1,755,956
+0.01(+0.25%)
Jun 15, 2006
5.450
5.663
5.448
5.654
2,210,744
+0.23(+4.18%)
Jun 14, 2006
5.432
5.494
5.391
5.428
1,990,121
-0.02(-0.31%)
Jun 13, 2006
5.565
5.598
5.396
5.444
1,656,083
-0.11(-1.90%)
Jun 12, 2006
5.552
5.586
5.521
5.550
2,384,534
+0.02(+0.34%)
Jun 09, 2006
5.560
5.592
5.498
5.531
1,727,743
-0.00(-0.02%)
Jun 08, 2006
5.556
5.556
5.414
5.532
2,752,992
-0.09(-1.51%)
Jun 07, 2006
5.725
5.733
5.614
5.617
1,266,748
-0.13(-2.27%)
Jun 06, 2006
5.817
5.825
5.688
5.747
1,596,836
-0.05(-0.83%)
Jun 05, 2006
5.888
5.910
5.781
5.795
3,109,035
-0.09(-1.57%)
Jun 02, 2006
5.832
5.902
5.819
5.887
1,836,080
+0.14(+2.52%)
Jun 01, 2006
5.751
5.751
5.689
5.743
1,490,757
+0.02(+0.37%)
May 31, 2006
5.560
5.728
5.560
5.722
2,600,079
+0.17(+3.06%)
May 30, 2006
5.646
5.648
5.537
5.552
1,348,001
-0.09(-1.68%)
May 26, 2006
5.618
5.652
5.573
5.646
594,723
+0.04(+0.77%)
May 25, 2006
5.547
5.628
5.545
5.603
1,390,320
+0.08(+1.44%)
May 24, 2006
5.495
5.537
5.380
5.523
1,648,183
+0.03(+0.52%)
May 23, 2006
5.533
5.598
5.495
5.495
1,342,922
-0.02(-0.29%)
May 22, 2006
5.584
5.584
5.434
5.511
1,597,965
-0.08(-1.49%)
May 19, 2006
5.624
5.634
5.514
5.594
1,998,021
-0.02(-0.35%)
May 18, 2006
5.631
5.653
5.568
5.614
2,087,737
-0.01(-0.24%)
May 17, 2006
5.716
5.731
5.590
5.627
2,310,053
-0.10(-1.82%)
May 16, 2006
5.728
5.778
5.685
5.731
2,021,155
+0.02(+0.37%)
May 15, 2006
5.680
5.739
5.600
5.710
2,768,791
-0.03(-0.54%)
May 12, 2006
5.832
5.832
5.720
5.741
1,990,121
-0.10(-1.64%)
May 11, 2006
5.853
5.874
5.814
5.837
1,786,990
-0.02(-0.27%)
May 10, 2006
5.813
5.853
5.794
5.853
1,402,169
+0.01(+0.17%)
May 09, 2006
5.801
5.848
5.767
5.843
902,241
+0.03(+0.56%)
May 08, 2006
5.848
5.860
5.769
5.810
1,293,832
-0.04(-0.76%)
May 05, 2006
5.778
5.869
5.723
5.855
1,821,974
+0.09(+1.57%)
May 04, 2006
5.676
5.776
5.654
5.764
2,813,931
+0.09(+1.55%)
May 03, 2006
5.663
5.691
5.607
5.677
1,873,885
+0.01(+0.23%)
May 02, 2006
5.597
5.667
5.597
5.663
1,778,526
+0.08(+1.40%)
May 01, 2006
5.670
5.760
5.585
5.585
2,471,993
-0.05(-0.83%)
Apr 28, 2006
5.716
5.716
5.610
5.632
3,002,956
-0.19(-3.27%)
Apr 27, 2006
5.613
5.856
5.607
5.823
3,520,940
+0.30(+5.41%)
Apr 26, 2006
5.608
5.645
5.500
5.524
1,460,287
-0.08(-1.36%)
Apr 25, 2006
5.552
5.658
5.520
5.600
3,355,614
+0.00(+0.03%)
Apr 24, 2006
5.640
5.645
5.554
5.599
1,266,748
-0.05(-0.93%)
Apr 21, 2006
5.720
5.733
5.630
5.651
1,208,066
-0.05(-0.82%)
Apr 20, 2006
5.688
5.746
5.674
5.698
956,973
-0.01(-0.17%)
Apr 19, 2006
5.627
5.721
5.627
5.708
1,392,012
+0.09(+1.55%)
Apr 18, 2006
5.513
5.630
5.510
5.621
1,067,003
+0.12(+2.16%)
Apr 17, 2006
5.511
5.597
5.486
5.502
1,312,453
-0.02(-0.45%)
Apr 13, 2006
5.495
5.538
5.459
5.527
1,726,615
+0.03(+0.58%)
Apr 12, 2006
5.485
5.556
5.476
5.495
973,336
+0.02(+0.42%)
Apr 11, 2006
5.506
5.506
5.433
5.472
1,412,890
-0.00(-0.08%)
Apr 10, 2006
5.508
5.508
5.451
5.476
630,270
-0.01(-0.23%)
Apr 07, 2006
5.518
5.573
5.478
5.489
1,285,369
-0.02(-0.42%)
Apr 06, 2006
5.425
5.532
5.424
5.512
1,648,183
+0.07(+1.32%)
Apr 05, 2006
5.472
5.476
5.423
5.440
1,020,170
-0.03(-0.58%)
Apr 04, 2006
5.448
5.536
5.432
5.472
996,471
+0.04(+0.82%)
Apr 03, 2006
5.423
5.512
5.420
5.428
822,681
-0.06(-1.18%)
Mar 31, 2006
5.506
5.514
5.451
5.492
911,833
-0.01(-0.26%)
Mar 30, 2006
5.547
5.596
5.481
5.506
732,965
-0.00(-0.02%)
Mar 29, 2006
5.422
5.509
5.410
5.507
1,030,890
+0.09(+1.64%)
Mar 28, 2006
5.490
5.490
5.400
5.419
841,865
-0.06(-1.04%)
Mar 27, 2006
5.494
5.503
5.463
5.475
568,767
-0.02(-0.34%)
Mar 24, 2006
5.540
5.560
5.466
5.494
567,638
-0.03(-0.47%)
Mar 23, 2006
5.485
5.576
5.472
5.520
879,106
+0.02(+0.39%)
Mar 22, 2006
5.459
5.510
5.430
5.498
1,822,538
+0.04(+0.73%)
Mar 21, 2006
5.512
5.554
5.426
5.459
1,003,242
-0.06(-1.16%)
Mar 20, 2006
5.525
5.548
5.484
5.522
590,208
-0.02(-0.35%)
Mar 17, 2006
5.560
5.576
5.507
5.542
1,289,883
-0.02(-0.35%)
Mar 16, 2006
5.503
5.616
5.494
5.561
882,492
+0.09(+1.55%)
Mar 15, 2006
5.393
5.493
5.393
5.476
1,113,271
+0.03(+0.47%)
Mar 14, 2006
5.376
5.477
5.374
5.451
888,134
+0.06(+1.13%)
Mar 13, 2006
5.450
5.467
5.384
5.389
744,814
-0.02(-0.46%)
Mar 10, 2006
5.351
5.461
5.317
5.414
990,828
+0.06(+1.14%)
Mar 09, 2006
5.365
5.427
5.322
5.353
839,044
-0.01(-0.21%)
Mar 08, 2006
5.343
5.388
5.257
5.365
1,421,354
+0.02(+0.38%)
Mar 07, 2006
5.370
5.379
5.298
5.344
1,857,521
-0.03(-0.58%)
Mar 06, 2006
5.432
5.443
5.352
5.375
435,603
-0.07(-1.24%)
Mar 03, 2006
5.437
5.479
5.429
5.443
729,015
+0.01(+0.11%)
Mar 02, 2006
5.485
5.485
5.416
5.436
1,269,570
-0.05(-0.89%)
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
.