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
UNCHANGED
Streaming Delayed 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, 2008
27.22
27.90
27.20
27.45
1,970,849
+0.24(+0.89%)
Jun 27, 2008
26.56
27.29
26.56
27.21
2,792,337
+0.50(+1.87%)
Jun 26, 2008
27.74
27.74
26.68
26.71
2,421,961
-1.25(-4.48%)
Jun 25, 2008
27.96
28.29
27.57
27.96
2,218,974
+0.04(+0.14%)
Jun 24, 2008
27.77
28.18
27.30
27.92
2,636,462
-0.06(-0.20%)
Jun 23, 2008
28.01
28.08
27.65
27.98
1,421,890
+0.15(+0.54%)
Jun 20, 2008
27.59
27.94
27.37
27.83
2,512,422
+0.10(+0.37%)
Jun 19, 2008
28.05
28.32
27.67
27.73
2,153,303
-0.25(-0.90%)
Jun 18, 2008
28.18
28.43
27.85
27.98
1,215,133
-0.26(-0.92%)
Jun 17, 2008
28.02
28.44
28.02
28.24
1,970,663
+0.36(+1.28%)
Jun 16, 2008
27.21
28.32
27.09
27.88
3,035,668
+0.66(+2.44%)
Jun 13, 2008
26.37
27.26
26.30
27.21
2,146,645
+0.98(+3.74%)
Jun 12, 2008
25.91
26.41
24.61
26.23
3,664,918
-0.37(-1.39%)
Jun 11, 2008
26.52
27.03
26.52
26.60
1,673,169
+0.11(+0.43%)
Jun 10, 2008
26.22
26.58
26.14
26.49
1,731,747
-0.28(-1.05%)
Jun 09, 2008
26.78
26.96
26.47
26.77
1,330,898
+0.17(+0.65%)
Jun 06, 2008
26.76
27.12
26.52
26.59
1,296,400
-0.28(-1.03%)
Jun 05, 2008
26.66
26.87
26.11
26.87
2,935,093
+0.53(+2.00%)
Jun 04, 2008
26.69
26.80
26.28
26.34
2,229,105
-0.39(-1.45%)
Jun 03, 2008
26.17
26.94
26.06
26.73
3,301,519
+0.68(+2.63%)
Jun 02, 2008
26.21
26.33
25.82
26.05
2,015,614
-0.18(-0.68%)
May 30, 2008
25.72
26.23
25.66
26.22
5,943,528
+0.69(+2.71%)
May 29, 2008
25.21
25.72
25.00
25.53
2,476,411
+0.30(+1.21%)
May 28, 2008
24.49
25.27
24.31
25.23
2,105,765
+0.86(+3.54%)
May 27, 2008
24.49
24.49
24.08
24.36
1,408,889
-0.11(-0.46%)
May 26, 2008
24.55
24.59
24.16
24.48
0
+0.00(+0.00%)
May 23, 2008
24.55
24.59
24.16
24.48
1,174,772
-0.10(-0.42%)
May 22, 2008
24.54
24.71
24.41
24.58
1,505,408
+0.04(+0.16%)
May 21, 2008
24.52
24.75
24.45
24.54
2,298,277
+0.11(+0.46%)
May 20, 2008
24.32
24.46
24.14
24.43
1,568,655
+0.00(+0.00%)
May 19, 2008
24.75
24.81
24.32
24.43
1,805,297
-0.26(-1.06%)
May 16, 2008
24.87
24.88
24.43
24.69
1,610,393
-0.05(-0.19%)
May 15, 2008
24.87
24.99
24.53
24.74
2,966,951
+0.44(+1.81%)
May 14, 2008
24.10
24.62
23.94
24.30
2,510,893
+0.30(+1.26%)
May 13, 2008
24.05
24.14
23.78
24.00
2,243,115
-0.06(-0.24%)
May 12, 2008
23.92
24.10
23.56
24.05
2,086,332
+0.23(+0.95%)
May 09, 2008
22.95
23.89
22.95
23.83
3,618,429
+0.78(+3.37%)
May 08, 2008
22.78
23.05
22.48
23.05
2,580,810
+0.38(+1.67%)
May 07, 2008
22.56
22.80
22.41
22.67
2,442,201
+0.18(+0.79%)
May 06, 2008
22.05
22.53
21.98
22.49
2,032,843
+0.28(+1.26%)
May 05, 2008
21.84
22.27
21.82
22.21
1,945,627
+0.16(+0.74%)
May 02, 2008
22.13
22.19
21.87
22.05
1,267,840
+0.13(+0.58%)
May 01, 2008
22.26
22.26
21.81
21.92
3,526,580
-0.33(-1.48%)
Apr 30, 2008
21.84
22.45
21.84
22.25
1,646,048
+0.27(+1.21%)
Apr 29, 2008
22.49
22.74
21.94
21.99
1,473,231
-0.57(-2.53%)
Apr 28, 2008
22.68
22.85
22.43
22.56
1,726,287
-0.11(-0.50%)
Apr 25, 2008
22.14
22.72
22.03
22.67
1,859,770
+0.42(+1.88%)
Apr 24, 2008
22.52
22.86
21.62
22.25
3,274,418
-0.07(-0.30%)
Apr 23, 2008
22.76
22.76
22.24
22.32
2,174,310
-0.15(-0.66%)
Apr 22, 2008
22.59
22.68
22.34
22.47
1,842,868
-0.17(-0.74%)
Apr 21, 2008
22.35
22.65
22.25
22.64
1,634,983
+0.13(+0.57%)
Apr 18, 2008
22.51
22.56
22.23
22.51
2,637,331
+0.16(+0.73%)
Apr 17, 2008
22.22
22.39
22.03
22.34
1,632,170
+0.02(+0.10%)
Apr 16, 2008
21.80
22.37
21.72
22.32
3,476,435
+0.73(+3.40%)
Apr 15, 2008
21.59
21.80
21.41
21.59
2,456,062
+0.12(+0.56%)
Apr 14, 2008
21.27
21.67
21.21
21.47
2,654,222
+0.23(+1.07%)
Apr 11, 2008
21.21
21.34
20.96
21.24
2,455,165
-0.15(-0.71%)
Apr 10, 2008
21.19
21.47
21.03
21.39
2,049,080
+0.17(+0.78%)
Apr 09, 2008
21.56
21.76
21.05
21.23
2,012,257
-0.27(-1.25%)
Apr 08, 2008
21.42
21.51
21.20
21.50
1,885,943
+0.08(+0.36%)
Apr 07, 2008
21.00
21.72
20.92
21.42
4,421,077
+0.59(+2.82%)
Apr 04, 2008
20.68
21.00
20.61
20.83
1,943,787
+0.20(+0.98%)
Apr 03, 2008
20.38
20.74
20.35
20.63
2,263,096
+0.10(+0.47%)
Apr 02, 2008
20.24
20.56
20.17
20.53
2,931,380
+0.26(+1.29%)
Apr 01, 2008
19.65
20.32
19.40
20.27
1,854,412
+0.60(+3.06%)
Mar 31, 2008
19.84
19.98
19.39
19.67
2,600,649
-0.12(-0.61%)
Mar 28, 2008
19.75
20.01
19.70
19.79
1,940,994
+0.02(+0.11%)
Mar 27, 2008
20.29
20.41
19.70
19.77
1,353,418
-0.58(-2.86%)
Mar 26, 2008
20.42
20.57
20.16
20.35
1,607,822
-0.12(-0.59%)
Mar 25, 2008
20.17
20.61
20.10
20.47
2,006,820
+0.44(+2.19%)
Mar 24, 2008
19.49
20.26
19.49
20.03
1,841,082
+0.61(+3.14%)
Mar 21, 2008
19.25
19.55
18.74
19.42
2,666,678
+0.00(+0.00%)
Mar 20, 2008
19.25
19.55
18.74
19.42
2,666,678
+0.24(+1.28%)
Mar 19, 2008
20.20
20.20
19.18
19.18
2,114,869
-0.92(-4.57%)
Mar 18, 2008
19.80
20.10
19.51
20.09
1,567,498
+0.58(+3.00%)
Mar 17, 2008
19.53
19.78
19.27
19.51
2,329,996
-0.41(-2.06%)
Mar 14, 2008
20.35
20.54
19.63
19.92
1,331,637
-0.30(-1.49%)
Mar 13, 2008
19.69
20.30
19.52
20.22
1,801,387
+0.36(+1.80%)
Mar 12, 2008
19.71
20.16
19.51
19.86
2,381,343
+0.35(+1.82%)
Mar 11, 2008
19.08
19.52
18.95
19.51
2,612,041
+0.90(+4.84%)
Mar 10, 2008
19.20
19.25
18.61
18.61
3,056,419
-0.61(-3.15%)
Mar 07, 2008
20.06
20.15
19.20
19.21
2,626,480
-0.98(-4.86%)
Mar 06, 2008
20.58
20.71
20.15
20.20
1,689,797
-0.46(-2.21%)
Mar 05, 2008
20.47
20.74
20.31
20.65
2,308,360
+0.39(+1.92%)
Mar 04, 2008
20.20
20.46
19.97
20.26
2,241,451
-0.11(-0.52%)
Mar 03, 2008
20.03
20.37
19.90
20.37
1,964,447
+0.30(+1.52%)
Feb 29, 2008
20.82
21.02
19.86
20.07
3,332,135
-0.99(-4.71%)
Feb 28, 2008
20.91
21.17
20.75
21.06
1,887,991
+0.08(+0.39%)
Feb 27, 2008
20.91
21.09
20.69
20.98
2,326,642
-0.06(-0.30%)
Feb 26, 2008
20.66
21.22
20.49
21.04
3,737,416
+0.35(+1.68%)
Feb 25, 2008
20.20
20.70
19.96
20.69
3,159,925
+0.68(+3.42%)
Feb 22, 2008
19.90
20.04
19.81
20.01
2,626,035
+0.25(+1.26%)
Feb 21, 2008
20.05
20.05
19.73
19.76
1,731,879
-0.14(-0.71%)
Feb 20, 2008
19.57
20.00
19.35
19.90
1,960,484
+0.21(+1.06%)
Feb 19, 2008
19.91
20.01
19.61
19.69
2,710,405
+0.09(+0.45%)
Feb 18, 2008
19.39
19.66
19.05
19.60
0
+0.00(+0.00%)
Feb 15, 2008
19.39
19.66
19.05
19.60
2,440,280
+0.15(+0.77%)
Feb 14, 2008
19.37
19.62
19.36
19.46
3,592,214
+0.48(+2.52%)
Feb 13, 2008
18.74
19.14
18.72
18.98
2,372,281
+0.41(+2.21%)
Feb 12, 2008
18.43
18.75
18.30
18.57
2,679,356
+0.28(+1.51%)
Feb 11, 2008
17.51
18.39
17.51
18.29
2,182,814
+0.61(+3.43%)
Feb 08, 2008
17.73
17.96
17.38
17.68
2,699,325
-0.13(-0.72%)
Feb 07, 2008
18.40
18.54
17.74
17.81
3,624,187
-0.59(-3.22%)
Feb 06, 2008
18.26
18.61
18.25
18.40
1,523,354
+0.12(+0.66%)
Feb 05, 2008
18.52
18.70
18.21
18.28
1,509,659
-0.54(-2.86%)
Feb 04, 2008
18.93
19.14
18.76
18.82
1,113,003
-0.11(-0.58%)
Feb 01, 2008
18.95
19.08
18.67
18.93
1,667,822
+0.09(+0.47%)
Jan 31, 2008
17.97
18.91
17.97
18.84
2,033,569
+0.75(+4.15%)
Jan 30, 2008
18.17
18.61
18.08
18.09
1,501,991
-0.15(-0.82%)
Jan 29, 2008
18.25
18.43
18.14
18.24
1,224,150
+0.10(+0.57%)
Jan 28, 2008
17.88
18.25
17.78
18.14
1,739,875
+0.23(+1.31%)
Jan 25, 2008
17.96
18.33
17.74
17.90
1,512,481
+0.03(+0.18%)
Jan 24, 2008
17.37
17.92
17.35
17.87
2,715,751
+0.69(+4.04%)
Jan 23, 2008
16.90
17.23
16.43
17.18
3,146,276
-0.18(-1.06%)
Jan 22, 2008
17.01
17.55
16.87
17.36
3,579,180
-0.35(-1.96%)
Jan 21, 2008
18.45
18.62
17.55
17.71
0
+0.00(+0.00%)
Jan 18, 2008
18.45
18.62
17.55
17.71
3,211,470
-0.67(-3.65%)
Jan 17, 2008
18.82
19.42
18.25
18.38
4,097,889
-0.34(-1.80%)
Jan 16, 2008
18.50
18.96
18.47
18.71
4,405,890
+0.18(+0.98%)
Jan 15, 2008
18.64
18.75
18.43
18.53
2,413,362
-0.40(-2.10%)
Jan 14, 2008
18.67
19.00
18.49
18.93
1,823,243
+0.48(+2.59%)
Jan 11, 2008
18.45
18.71
18.33
18.45
1,202,988
-0.05(-0.29%)
Jan 10, 2008
18.39
18.68
18.18
18.51
1,348,283
+0.02(+0.12%)
Jan 09, 2008
18.64
18.92
18.08
18.48
2,842,609
-0.14(-0.74%)
Jan 08, 2008
18.83
19.22
18.59
18.62
2,854,557
-0.10(-0.55%)
Jan 07, 2008
18.91
19.06
18.56
18.73
2,152,344
-0.14(-0.73%)
Jan 04, 2008
19.19
19.31
18.79
18.86
1,595,990
-0.55(-2.81%)
Jan 03, 2008
19.19
19.63
19.03
19.41
2,671,192
+0.29(+1.50%)
Jan 02, 2008
19.28
19.28
18.83
19.12
2,122,915
-0.21(-1.10%)
Jan 01, 2008
19.42
19.62
19.32
19.34
0
+0.00(+0.00%)
Dec 31, 2007
19.42
19.62
19.32
19.34
984,339
-0.15(-0.78%)
Dec 28, 2007
19.49
19.56
19.32
19.49
831,368
+0.13(+0.68%)
Dec 27, 2007
19.70
19.73
19.32
19.36
796,725
-0.29(-1.48%)
Dec 26, 2007
19.46
19.67
19.41
19.65
1,044,997
+0.17(+0.86%)
Dec 24, 2007
19.20
19.54
19.20
19.48
1,005,671
+0.22(+1.12%)
Dec 21, 2007
19.75
19.75
19.26
19.26
2,547,744
-0.17(-0.86%)
Dec 20, 2007
19.16
19.46
19.01
19.43
1,580,896
+0.37(+1.95%)
Dec 19, 2007
19.04
19.18
18.87
19.06
1,505,089
-0.06(-0.33%)
Dec 18, 2007
19.04
19.20
18.83
19.12
1,457,579
+0.22(+1.14%)
Dec 17, 2007
18.87
19.14
18.85
18.91
1,862,487
-0.10(-0.50%)
Dec 14, 2007
18.81
19.13
18.81
19.00
1,735,925
-0.06(-0.30%)
Dec 13, 2007
18.64
19.06
18.64
19.06
1,443,430
+0.30(+1.59%)
Dec 12, 2007
18.93
18.93
18.53
18.76
2,435,599
+0.21(+1.15%)
Dec 11, 2007
19.30
19.34
18.50
18.55
2,685,366
-0.74(-3.84%)
Dec 10, 2007
19.46
19.56
19.15
19.29
2,086,493
-0.07(-0.38%)
Dec 07, 2007
19.60
19.64
19.26
19.36
1,483,986
-0.17(-0.85%)
Dec 06, 2007
19.26
19.58
19.17
19.53
1,557,621
+0.21(+1.06%)
Dec 05, 2007
19.79
19.79
19.21
19.32
1,198,474
-0.30(-1.52%)
Dec 04, 2007
19.49
19.78
19.39
19.62
969,105
+0.00(+0.00%)
Dec 03, 2007
19.45
19.67
19.25
19.62
1,670,006
+0.23(+1.17%)
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%)
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
.