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
)
59.01
-1.20 (-1.99%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2005
5.082
5.098
4.975
4.975
1,094,087
-0.06(-1.28%)
Jun 29, 2005
5.033
5.069
5.021
5.039
1,561,853
+0.02(+0.30%)
Jun 28, 2005
4.998
5.048
4.998
5.024
1,521,226
+0.06(+1.27%)
Jun 27, 2005
4.899
4.971
4.896
4.961
2,822,395
+0.06(+1.28%)
Jun 24, 2005
4.891
4.976
4.814
4.899
8,405,117
-0.00(-0.04%)
Jun 23, 2005
4.962
4.980
4.853
4.900
2,030,183
-0.07(-1.41%)
Jun 22, 2005
5.000
5.007
4.950
4.970
1,635,206
-0.01(-0.14%)
Jun 21, 2005
5.046
5.046
4.967
4.977
1,785,861
-0.07(-1.37%)
Jun 20, 2005
5.082
5.085
5.037
5.046
1,556,774
-0.04(-0.80%)
Jun 17, 2005
5.133
5.143
5.080
5.087
1,951,752
-0.05(-0.88%)
Jun 16, 2005
5.132
5.182
5.106
5.132
1,428,689
-0.02(-0.36%)
Jun 15, 2005
5.140
5.151
5.051
5.151
1,052,332
+0.07(+1.31%)
Jun 14, 2005
5.027
5.089
5.020
5.085
946,817
+0.06(+1.15%)
Jun 13, 2005
4.961
5.051
4.945
5.027
1,153,333
+0.07(+1.32%)
Jun 10, 2005
4.971
5.017
4.957
4.961
734,657
+0.02(+0.45%)
Jun 09, 2005
4.886
4.939
4.821
4.939
1,097,472
+0.06(+1.20%)
Jun 08, 2005
4.961
4.965
4.865
4.881
921,989
-0.08(-1.55%)
Jun 07, 2005
5.000
5.112
4.948
4.958
1,081,673
-0.02(-0.41%)
Jun 06, 2005
4.992
5.011
4.946
4.978
966,565
-0.02(-0.34%)
Jun 03, 2005
4.995
5.089
4.973
4.995
1,427,560
+0.00(+0.00%)
Jun 02, 2005
5.067
5.067
4.972
4.995
1,262,234
-0.07(-1.42%)
Jun 01, 2005
4.922
5.120
4.922
5.067
1,836,644
+0.15(+3.12%)
May 31, 2005
4.974
4.974
4.914
4.914
1,270,698
-0.05(-0.98%)
May 27, 2005
4.931
4.983
4.930
4.962
711,523
+0.04(+0.72%)
May 26, 2005
4.872
4.936
4.858
4.927
783,747
+0.09(+1.78%)
May 25, 2005
4.945
4.945
4.796
4.841
989,136
-0.12(-2.36%)
May 24, 2005
4.931
4.962
4.871
4.958
1,011,706
+0.03(+0.54%)
May 23, 2005
4.888
4.959
4.885
4.931
842,430
+0.04(+0.89%)
May 20, 2005
4.909
4.914
4.843
4.888
1,106,500
-0.02(-0.43%)
May 19, 2005
4.901
4.917
4.865
4.909
1,141,484
+0.01(+0.16%)
May 18, 2005
4.816
4.931
4.815
4.901
2,318,516
+0.11(+2.24%)
May 17, 2005
4.666
4.805
4.648
4.794
1,907,176
+0.13(+2.73%)
May 16, 2005
4.546
4.666
4.541
4.666
1,726,615
+0.12(+2.65%)
May 13, 2005
4.639
4.688
4.504
4.546
1,781,912
-0.06(-1.35%)
May 12, 2005
4.766
4.803
4.599
4.608
2,070,245
-0.16(-3.31%)
May 11, 2005
4.696
4.766
4.691
4.766
2,021,155
+0.06(+1.38%)
May 10, 2005
4.696
4.743
4.654
4.701
2,418,389
-0.04(-0.80%)
May 09, 2005
4.620
4.755
4.619
4.739
1,882,913
+0.12(+2.67%)
May 06, 2005
4.634
4.670
4.595
4.616
794,468
+0.00(+0.08%)
May 05, 2005
4.603
4.658
4.550
4.612
1,388,063
+0.01(+0.21%)
May 04, 2005
4.541
4.607
4.502
4.603
2,248,549
+0.11(+2.47%)
May 03, 2005
4.426
4.542
4.364
4.492
3,968,957
+0.11(+2.55%)
May 02, 2005
4.364
4.383
4.291
4.380
1,634,077
+0.04(+0.88%)
Apr 29, 2005
4.276
4.379
4.264
4.342
2,047,675
+0.12(+2.73%)
Apr 28, 2005
4.289
4.307
4.219
4.227
1,625,049
-0.05(-1.14%)
Apr 27, 2005
4.315
4.315
4.221
4.276
2,214,130
-0.06(-1.43%)
Apr 26, 2005
4.408
4.487
4.326
4.338
1,217,658
-0.07(-1.59%)
Apr 25, 2005
4.373
4.426
4.348
4.408
900,548
+0.07(+1.61%)
Apr 22, 2005
4.405
4.405
4.295
4.338
1,202,423
-0.09(-2.02%)
Apr 21, 2005
4.386
4.438
4.364
4.427
1,142,048
+0.09(+1.98%)
Apr 20, 2005
4.382
4.394
4.311
4.341
1,656,083
-0.04(-0.83%)
Apr 19, 2005
4.333
4.395
4.333
4.377
1,427,560
+0.08(+1.86%)
Apr 18, 2005
4.271
4.337
4.237
4.298
1,370,571
+0.03(+0.75%)
Apr 15, 2005
4.363
4.377
4.252
4.266
2,522,776
-0.10(-2.23%)
Apr 14, 2005
4.467
4.478
4.358
4.363
2,180,839
-0.08(-1.83%)
Apr 13, 2005
4.640
4.640
4.418
4.445
1,317,531
-0.21(-4.46%)
Apr 12, 2005
4.580
4.665
4.489
4.652
1,562,417
+0.06(+1.37%)
Apr 11, 2005
4.688
4.696
4.541
4.589
1,353,643
-0.02(-0.54%)
Apr 08, 2005
4.745
4.745
4.613
4.614
1,276,341
-0.13(-2.67%)
Apr 07, 2005
4.724
4.754
4.696
4.741
624,064
+0.02(+0.36%)
Apr 06, 2005
4.813
4.823
4.718
4.724
916,347
-0.07(-1.41%)
Apr 05, 2005
4.794
4.813
4.774
4.791
1,683,167
+0.05(+1.07%)
Apr 04, 2005
4.730
4.754
4.696
4.741
1,849,622
+0.03(+0.70%)
Apr 01, 2005
4.776
4.777
4.657
4.708
2,056,139
-0.03(-0.60%)
Mar 31, 2005
4.736
4.775
4.697
4.736
1,814,074
+0.01(+0.21%)
Mar 30, 2005
4.702
4.758
4.670
4.727
1,817,459
+0.05(+1.00%)
Mar 29, 2005
4.798
4.860
4.670
4.680
2,696,566
-0.12(-2.47%)
Mar 28, 2005
4.927
4.997
4.788
4.798
3,943,566
-0.16(-3.18%)
Mar 24, 2005
4.688
5.000
4.610
4.956
9,707,978
+0.55(+12.40%)
Mar 23, 2005
4.513
4.516
4.408
4.409
1,372,828
-0.13(-2.77%)
Mar 22, 2005
4.528
4.657
4.510
4.535
1,252,078
-0.00(-0.04%)
Mar 21, 2005
4.547
4.550
4.493
4.537
577,231
-0.02(-0.51%)
Mar 18, 2005
4.608
4.608
4.541
4.560
2,109,743
-0.01(-0.25%)
Mar 17, 2005
4.516
4.580
4.475
4.572
989,700
+0.08(+1.74%)
Mar 16, 2005
4.595
4.617
4.486
4.494
2,335,444
-0.11(-2.48%)
Mar 15, 2005
4.601
4.666
4.589
4.608
1,322,609
+0.02(+0.35%)
Mar 14, 2005
4.608
4.625
4.562
4.592
861,050
-0.00(-0.06%)
Mar 11, 2005
4.589
4.630
4.572
4.595
1,098,601
+0.02(+0.54%)
Mar 10, 2005
4.581
4.581
4.511
4.570
1,966,987
-0.02(-0.44%)
Mar 09, 2005
4.533
4.634
4.533
4.590
1,160,669
+0.05(+1.05%)
Mar 08, 2005
4.568
4.612
4.521
4.542
943,995
-0.03(-0.62%)
Mar 07, 2005
4.603
4.615
4.550
4.571
971,644
-0.03(-0.69%)
Mar 04, 2005
4.514
4.619
4.493
4.603
1,328,816
+0.11(+2.49%)
Mar 03, 2005
4.506
4.512
4.439
4.491
1,395,398
+0.01(+0.20%)
Mar 02, 2005
4.541
4.544
4.452
4.482
1,573,138
-0.09(-1.92%)
Mar 01, 2005
4.371
4.594
4.371
4.570
3,185,210
+0.20(+4.48%)
Feb 28, 2005
4.452
4.453
4.351
4.374
1,427,560
-0.07(-1.58%)
Feb 25, 2005
4.364
4.444
4.346
4.444
1,475,522
+0.09(+1.99%)
Feb 24, 2005
4.275
4.359
4.257
4.357
1,478,907
+0.08(+1.91%)
Feb 23, 2005
4.249
4.276
4.215
4.276
841,865
+0.05(+1.15%)
Feb 22, 2005
4.259
4.320
4.216
4.227
1,511,634
-0.05(-1.26%)
Feb 18, 2005
4.278
4.323
4.251
4.281
788,261
+0.02(+0.52%)
Feb 17, 2005
4.299
4.320
4.249
4.259
1,430,946
-0.05(-1.13%)
Feb 16, 2005
4.276
4.324
4.267
4.307
1,138,098
+0.03(+0.75%)
Feb 15, 2005
4.240
4.306
4.240
4.276
1,210,887
+0.03(+0.73%)
Feb 14, 2005
4.156
4.251
4.152
4.245
1,407,247
+0.10(+2.46%)
Feb 11, 2005
4.072
4.159
4.036
4.143
1,274,084
+0.08(+1.96%)
Feb 10, 2005
3.943
4.070
3.943
4.063
3,211,729
-0.07(-1.63%)
Feb 09, 2005
4.229
4.231
4.129
4.130
1,244,178
-0.09(-2.12%)
Feb 08, 2005
4.227
4.246
4.194
4.220
629,142
-0.01(-0.31%)
Feb 07, 2005
4.251
4.294
4.218
4.233
1,133,020
-0.02(-0.48%)
Feb 04, 2005
4.191
4.277
4.191
4.253
973,901
+0.07(+1.65%)
Feb 03, 2005
4.269
4.269
4.166
4.184
1,863,728
-0.09(-2.20%)
Feb 02, 2005
4.279
4.307
4.268
4.278
1,306,246
+0.02(+0.50%)
Feb 01, 2005
4.183
4.289
4.165
4.257
1,586,116
+0.08(+1.80%)
Jan 31, 2005
4.160
4.217
4.138
4.182
2,295,946
+0.07(+1.70%)
Jan 28, 2005
4.081
4.138
4.047
4.112
3,383,827
+0.20(+5.07%)
Jan 27, 2005
3.923
3.962
3.893
3.913
1,160,104
-0.02(-0.59%)
Jan 26, 2005
3.882
3.941
3.869
3.936
840,737
+0.08(+1.97%)
Jan 25, 2005
3.883
3.906
3.846
3.860
1,121,735
+0.01(+0.32%)
Jan 24, 2005
3.935
3.976
3.833
3.848
1,534,769
-0.09(-2.36%)
Jan 21, 2005
3.977
3.990
3.926
3.941
927,632
-0.02(-0.58%)
Jan 20, 2005
4.004
4.041
3.944
3.964
1,376,213
-0.05(-1.13%)
Jan 19, 2005
4.035
4.058
3.993
4.009
1,037,661
-0.04(-0.88%)
Jan 18, 2005
3.988
4.058
3.967
4.044
1,127,942
+0.05(+1.20%)
Jan 14, 2005
3.957
4.022
3.957
3.996
1,148,819
+0.04(+1.12%)
Jan 13, 2005
3.935
3.999
3.928
3.952
1,599,658
-0.00(-0.02%)
Jan 12, 2005
3.941
3.957
3.846
3.953
2,118,207
+0.02(+0.47%)
Jan 11, 2005
3.970
3.974
3.928
3.934
1,060,232
-0.03(-0.85%)
Jan 10, 2005
3.959
4.022
3.953
3.968
1,081,673
-0.02(-0.44%)
Jan 07, 2005
4.013
4.027
3.965
3.986
1,092,958
-0.01(-0.33%)
Jan 06, 2005
3.943
4.032
3.938
3.999
1,118,350
+0.06(+1.64%)
Jan 05, 2005
3.988
4.033
3.930
3.934
1,718,715
-0.08(-2.10%)
Jan 04, 2005
4.206
4.206
4.008
4.019
1,450,131
-0.19(-4.45%)
Jan 03, 2005
4.302
4.309
4.188
4.206
998,728
-0.07(-1.74%)
Dec 31, 2004
4.298
4.320
4.267
4.280
523,062
-0.01(-0.12%)
Dec 30, 2004
4.296
4.315
4.273
4.285
277,612
-0.02(-0.45%)
Dec 29, 2004
4.344
4.344
4.287
4.305
529,269
-0.04(-0.90%)
Dec 28, 2004
4.289
4.386
4.284
4.344
652,276
+0.07(+1.60%)
Dec 27, 2004
4.366
4.371
4.257
4.276
633,656
-0.07(-1.57%)
Dec 23, 2004
4.318
4.357
4.295
4.344
760,613
+0.04(+0.86%)
Dec 22, 2004
4.292
4.315
4.272
4.307
748,764
+0.02(+0.54%)
Dec 21, 2004
4.271
4.292
4.211
4.284
1,248,128
+0.03(+0.73%)
Dec 20, 2004
4.273
4.320
4.239
4.253
778,669
-0.01(-0.23%)
Dec 17, 2004
4.253
4.282
4.233
4.262
1,072,645
-0.01(-0.12%)
Dec 16, 2004
4.299
4.317
4.247
4.268
906,190
-0.03(-0.70%)
Dec 15, 2004
4.231
4.304
4.222
4.298
754,970
+0.08(+1.89%)
Dec 14, 2004
4.186
4.232
4.186
4.218
593,030
+0.01(+0.23%)
Dec 13, 2004
4.169
4.211
4.147
4.208
839,044
+0.06(+1.47%)
Dec 10, 2004
4.134
4.173
4.118
4.147
880,235
+0.01(+0.26%)
Dec 09, 2004
4.168
4.173
4.072
4.136
1,359,850
-0.08(-1.81%)
Dec 08, 2004
4.129
4.232
4.099
4.213
1,145,434
+0.06(+1.47%)
Dec 07, 2004
4.232
4.245
4.152
4.152
1,511,634
-0.07(-1.58%)
Dec 06, 2004
4.335
4.338
4.218
4.218
2,110,871
-0.12(-2.70%)
Dec 03, 2004
4.382
4.394
4.315
4.335
1,024,684
-0.03(-0.67%)
Dec 02, 2004
4.431
4.475
4.322
4.364
1,241,357
-0.07(-1.50%)
Dec 01, 2004
4.408
4.431
4.399
4.431
1,282,547
+0.04(+0.91%)
Nov 30, 2004
4.420
4.431
4.362
4.391
2,548,168
-0.02(-0.40%)
Nov 29, 2004
4.369
4.422
4.330
4.408
1,371,699
+0.06(+1.28%)
Nov 26, 2004
4.360
4.386
4.346
4.353
314,289
-0.02(-0.39%)
Nov 24, 2004
4.323
4.377
4.323
4.369
664,126
+0.05(+1.27%)
Nov 23, 2004
4.289
4.316
4.253
4.315
1,180,417
+0.03(+0.70%)
Nov 22, 2004
4.270
4.293
4.251
4.284
1,706,302
-0.00(-0.08%)
Nov 19, 2004
4.342
4.348
4.282
4.288
840,737
-0.05(-1.24%)
Nov 18, 2004
4.278
4.342
4.271
4.342
936,660
+0.06(+1.30%)
Nov 17, 2004
4.256
4.341
4.236
4.286
1,272,391
+0.05(+1.24%)
Nov 16, 2004
4.300
4.328
4.231
4.234
660,740
-0.07(-1.55%)
Nov 15, 2004
4.303
4.308
4.268
4.300
1,104,243
-0.00(-0.06%)
Nov 12, 2004
4.248
4.303
4.204
4.303
1,021,862
+0.06(+1.31%)
Nov 11, 2004
4.199
4.253
4.184
4.247
1,002,678
+0.06(+1.42%)
Nov 10, 2004
4.179
4.244
4.147
4.188
1,642,541
+0.01(+0.21%)
Nov 09, 2004
4.085
4.191
4.042
4.179
1,217,658
+0.08(+2.06%)
Nov 08, 2004
4.117
4.133
4.086
4.095
971,079
-0.02(-0.43%)
Nov 05, 2004
4.096
4.156
4.060
4.113
1,881,784
+0.03(+0.65%)
Nov 04, 2004
3.979
4.089
3.934
4.086
1,215,401
+0.11(+2.81%)
Nov 03, 2004
3.965
4.018
3.963
3.974
1,305,117
+0.07(+1.84%)
Nov 02, 2004
3.926
3.973
3.881
3.902
1,982,786
-0.02(-0.54%)
Nov 01, 2004
3.868
3.925
3.801
3.924
2,201,152
+0.04(+0.98%)
Oct 29, 2004
3.926
3.970
3.850
3.886
1,325,431
-0.04(-0.90%)
Oct 28, 2004
3.899
3.999
3.891
3.921
2,738,885
+0.00(+0.11%)
Oct 27, 2004
4.284
4.285
3.843
3.917
6,255,312
-0.41(-9.52%)
Oct 26, 2004
4.208
4.333
4.200
4.329
1,412,326
+0.12(+2.97%)
Oct 25, 2004
4.135
4.217
4.128
4.204
1,052,896
+0.07(+1.69%)
Oct 22, 2004
4.187
4.257
4.134
4.134
992,521
-0.05(-1.10%)
Oct 21, 2004
4.196
4.238
4.116
4.180
1,072,081
-0.02(-0.59%)
Oct 20, 2004
4.094
4.214
4.082
4.205
1,046,125
+0.11(+2.73%)
Oct 19, 2004
4.189
4.229
4.093
4.093
855,408
-0.10(-2.43%)
Oct 18, 2004
4.220
4.249
4.184
4.195
955,845
-0.03(-0.75%)
Oct 15, 2004
4.131
4.262
4.127
4.227
1,098,601
+0.10(+2.54%)
Oct 14, 2004
4.080
4.133
4.061
4.122
1,083,930
+0.04(+1.04%)
Oct 13, 2004
4.242
4.246
4.052
4.080
1,258,849
-0.15(-3.50%)
Oct 12, 2004
4.256
4.256
4.191
4.228
986,879
-0.04(-0.98%)
Oct 11, 2004
4.278
4.315
4.255
4.269
721,680
+0.00(+0.00%)
Oct 08, 2004
4.298
4.323
4.254
4.269
1,107,629
-0.05(-1.07%)
Oct 07, 2004
4.373
4.373
4.310
4.315
999,856
-0.07(-1.62%)
Oct 06, 2004
4.329
4.386
4.329
4.386
877,413
+0.06(+1.46%)
Oct 05, 2004
4.332
4.360
4.299
4.323
1,013,963
-0.01(-0.20%)
Oct 04, 2004
4.358
4.385
4.312
4.332
984,622
-0.01(-0.31%)
Oct 01, 2004
4.326
4.346
4.293
4.346
1,220,479
+0.04(+0.97%)
Sep 30, 2004
4.280
4.341
4.253
4.304
1,498,092
+0.01(+0.31%)
Sep 29, 2004
4.262
4.345
4.262
4.291
1,647,055
-0.06(-1.45%)
Sep 28, 2004
4.094
4.355
4.094
4.354
3,254,048
+0.24(+5.77%)
Sep 27, 2004
4.165
4.165
4.105
4.116
739,171
-0.07(-1.61%)
Sep 24, 2004
4.129
4.190
4.126
4.183
959,230
+0.06(+1.50%)
Sep 23, 2004
4.085
4.132
4.047
4.121
932,146
+0.04(+0.96%)
Sep 22, 2004
4.156
4.156
4.079
4.082
711,523
-0.09(-2.27%)
Sep 21, 2004
4.111
4.179
4.110
4.177
1,485,114
+0.07(+1.64%)
Sep 20, 2004
4.095
4.121
4.060
4.110
955,280
+0.02(+0.39%)
Sep 17, 2004
4.143
4.144
4.094
4.094
1,622,228
-0.03(-0.65%)
Sep 16, 2004
4.091
4.156
4.090
4.120
874,028
+0.03(+0.71%)
Sep 15, 2004
4.098
4.108
4.076
4.091
664,126
-0.01(-0.35%)
Sep 14, 2004
4.156
4.157
4.058
4.105
1,199,602
-0.05(-1.26%)
Sep 13, 2004
4.163
4.176
4.155
4.158
955,845
-0.01(-0.17%)
Sep 10, 2004
4.138
4.172
4.081
4.165
2,513,748
-0.04(-1.03%)
Sep 09, 2004
4.152
4.224
4.152
4.208
1,384,113
+0.06(+1.56%)
Sep 08, 2004
4.152
4.165
4.118
4.144
1,338,973
+0.00(+0.02%)
Sep 07, 2004
4.152
4.157
4.112
4.143
1,100,294
+0.04(+0.86%)
Sep 03, 2004
4.143
4.148
4.105
4.107
713,780
-0.04(-1.07%)
Sep 02, 2004
4.067
4.164
4.060
4.152
1,308,503
+0.09(+2.27%)
Sep 01, 2004
4.097
4.141
4.042
4.059
1,358,157
-0.04(-0.91%)
Aug 31, 2004
4.010
4.097
4.010
4.097
1,513,327
+0.09(+2.17%)
Aug 30, 2004
4.076
4.083
3.972
4.010
1,495,835
-0.06(-1.46%)
Aug 27, 2004
4.109
4.110
4.011
4.069
1,362,671
-0.04(-0.99%)
Aug 26, 2004
4.076
4.110
4.067
4.110
1,516,148
+0.03(+0.69%)
Aug 25, 2004
4.062
4.097
4.022
4.082
2,395,819
+0.02(+0.41%)
Aug 24, 2004
3.943
4.072
3.943
4.065
3,402,447
+0.16(+4.11%)
Aug 23, 2004
3.890
3.934
3.857
3.904
1,283,112
+0.01(+0.27%)
Aug 20, 2004
3.812
3.918
3.802
3.894
1,348,565
+0.08(+2.14%)
Aug 19, 2004
3.779
3.822
3.766
3.812
1,358,722
+0.02(+0.61%)
Aug 18, 2004
3.778
3.790
3.751
3.789
1,483,986
+0.01(+0.30%)
Aug 17, 2004
3.774
3.787
3.760
3.778
2,033,004
+0.01(+0.26%)
Aug 16, 2004
3.717
3.771
3.715
3.768
1,948,366
+0.05(+1.24%)
Aug 13, 2004
3.757
3.775
3.709
3.722
1,494,142
-0.04(-1.13%)
Aug 12, 2004
3.810
3.810
3.747
3.764
958,666
-0.06(-1.51%)
Aug 11, 2004
3.817
3.833
3.752
3.822
1,603,607
+0.00(+0.09%)
Aug 10, 2004
3.713
3.826
3.713
3.818
1,104,243
+0.13(+3.46%)
Aug 09, 2004
3.714
3.724
3.690
3.691
990,264
-0.01(-0.14%)
Aug 06, 2004
3.801
3.802
3.679
3.696
1,355,900
-0.12(-3.02%)
Aug 05, 2004
3.899
3.899
3.811
3.811
1,025,812
-0.05(-1.35%)
Aug 04, 2004
3.881
3.905
3.827
3.864
1,398,784
-0.02(-0.62%)
Aug 03, 2004
3.857
3.905
3.846
3.887
1,757,649
+0.00(+0.09%)
Aug 02, 2004
3.887
3.890
3.853
3.884
2,687,538
-0.01(-0.27%)
Jul 30, 2004
3.899
3.948
3.876
3.895
1,879,527
-0.02(-0.43%)
Jul 29, 2004
3.916
3.933
3.819
3.911
2,139,648
+0.04(+1.12%)
Jul 28, 2004
3.589
3.889
3.589
3.868
4,495,970
+0.39(+11.30%)
Jul 27, 2004
3.443
3.493
3.443
3.475
1,054,025
+0.05(+1.37%)
Jul 26, 2004
3.478
3.482
3.406
3.428
1,191,703
-0.05(-1.43%)
Jul 23, 2004
3.537
3.548
3.474
3.478
1,072,645
-0.06(-1.70%)
Jul 22, 2004
3.500
3.550
3.455
3.538
1,640,848
+0.04(+1.09%)
Jul 21, 2004
3.559
3.570
3.493
3.500
1,704,609
-0.06(-1.64%)
Jul 20, 2004
3.529
3.567
3.526
3.559
1,276,341
+0.01(+0.22%)
Jul 19, 2004
3.549
3.584
3.507
3.551
1,037,661
+0.02(+0.43%)
Jul 16, 2004
3.583
3.589
3.536
3.536
698,545
-0.05(-1.36%)
Jul 15, 2004
3.607
3.613
3.571
3.584
664,690
-0.01(-0.30%)
Jul 14, 2004
3.599
3.646
3.562
3.595
644,941
-0.01(-0.29%)
Jul 13, 2004
3.602
3.615
3.580
3.606
872,335
+0.01(+0.32%)
Jul 12, 2004
3.669
3.669
3.568
3.594
1,197,345
-0.08(-2.15%)
Jul 09, 2004
3.666
3.685
3.643
3.673
704,752
+0.03(+0.80%)
Jul 08, 2004
3.659
3.691
3.622
3.644
1,191,703
-0.02(-0.65%)
Jul 07, 2004
3.695
3.726
3.646
3.668
626,321
-0.02(-0.50%)
Jul 06, 2004
3.720
3.725
3.670
3.686
925,375
-0.03(-0.91%)
Jul 02, 2004
3.731
3.751
3.676
3.720
1,395,398
-0.01(-0.31%)
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
.