Mosaic Co (NY: MOS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	38.86	38.43	38.43	38.43	1,841,386	-0.40(-1.02%)
Dec 30, 2014	38.73	39.04	38.67	38.83	1,754,951	-0.05(-0.13%)
Dec 29, 2014	38.55	39.07	38.55	38.88	1,855,509	+0.17(+0.44%)
Dec 26, 2014	38.89	39.01	38.68	38.71	1,249,767	-0.12(-0.30%)
Dec 24, 2014	39.03	38.83	38.83	38.83	1,410,704	-0.23(-0.58%)
Dec 23, 2014	38.91	39.31	38.79	39.06	1,918,102	+0.24(+0.63%)
Dec 22, 2014	38.74	38.92	38.48	38.81	2,306,807	+0.08(+0.20%)
Dec 19, 2014	38.37	38.87	38.17	38.74	6,382,870	+0.67(+1.77%)
Dec 18, 2014	37.83	38.07	37.19	38.06	4,422,396	+0.72(+1.92%)
Dec 17, 2014	37.07	37.63	36.97	37.35	4,059,506	+0.48(+1.30%)
Dec 16, 2014	36.96	37.53	36.70	36.87	3,331,311	-0.32(-0.86%)
Dec 15, 2014	37.54	38.02	37.17	37.19	4,330,719	-0.36(-0.96%)
Dec 12, 2014	38.03	38.04	37.53	37.55	3,461,342	-0.89(-2.32%)
Dec 11, 2014	38.84	39.44	38.37	38.44	4,361,344	-0.21(-0.54%)
Dec 10, 2014	38.58	38.79	37.84	38.65	8,343,246	+0.45(+1.19%)
Dec 09, 2014	37.71	38.21	37.57	38.20	1,987,943	+0.33(+0.87%)
Dec 08, 2014	38.43	38.45	37.63	37.87	3,516,257	-0.84(-2.17%)
Dec 05, 2014	38.86	39.01	38.76	38.71	3,546,376	+0.13(+0.33%)
Dec 04, 2014	38.32	38.65	38.19	38.59	3,679,720	-0.01(-0.02%)
Dec 03, 2014	37.73	38.69	37.63	38.59	3,476,836	+0.83(+2.21%)
Dec 02, 2014	37.39	38.09	37.36	37.76	3,059,094	+0.32(+0.85%)
Dec 01, 2014	38.24	38.24	37.31	37.44	4,800,176	-0.88(-2.29%)
Nov 28, 2014	37.89	38.50	37.58	38.32	2,830,180	+0.14(+0.37%)
Nov 26, 2014	38.09	38.18	38.18	38.18	3,606,846	+0.06(+0.15%)
Nov 25, 2014	38.21	38.57	38.04	38.12	4,474,412	+0.06(+0.15%)
Nov 24, 2014	38.51	38.56	37.83	38.06	7,821,036	-1.47(-3.71%)
Nov 21, 2014	39.93	39.97	39.01	39.52	5,850,793	-0.02(-0.04%)
Nov 20, 2014	39.36	39.98	39.27	39.54	5,406,892	-0.31(-0.78%)
Nov 19, 2014	40.34	40.80	39.83	39.85	10,438,064	+0.69(+1.77%)
Nov 18, 2014	38.09	39.55	38.08	39.16	6,887,607	+1.26(+3.31%)
Nov 17, 2014	37.78	37.99	37.65	37.90	1,921,081	+0.10(+0.27%)
Nov 14, 2014	37.80	38.03	37.65	37.80	2,240,705	-0.21(-0.55%)
Nov 13, 2014	37.86	38.09	37.74	38.01	4,614,380	+0.19(+0.51%)
Nov 12, 2014	37.54	37.85	37.40	37.82	3,141,249	+0.30(+0.80%)
Nov 11, 2014	36.87	37.60	36.78	37.52	2,834,813	+0.59(+1.59%)
Nov 10, 2014	36.91	37.26	36.68	36.93	3,987,530	+0.07(+0.18%)
Nov 07, 2014	37.06	37.30	36.82	36.86	2,801,606	-0.13(-0.36%)
Nov 06, 2014	36.63	37.15	36.54	37.00	3,188,359	+0.24(+0.66%)
Nov 05, 2014	36.38	36.82	36.32	36.75	2,675,578	+0.33(+0.90%)
Nov 04, 2014	36.71	36.91	36.39	36.43	3,258,749	-0.24(-0.66%)
Nov 03, 2014	37.11	37.22	36.34	36.67	3,457,410	-0.43(-1.15%)
Oct 31, 2014	36.95	37.16	36.63	37.10	4,570,743	+0.85(+2.33%)
Oct 30, 2014	35.54	36.42	35.49	36.25	3,332,972	+0.49(+1.36%)
Oct 29, 2014	36.14	36.29	35.46	35.77	6,789,763	-0.39(-1.09%)
Oct 28, 2014	36.21	36.48	35.98	36.16	3,761,601	+0.23(+0.63%)
Oct 27, 2014	36.01	36.30	35.48	35.93	3,516,092	-0.37(-1.01%)
Oct 24, 2014	35.64	36.39	35.55	36.30	4,654,884	+0.77(+2.17%)
Oct 23, 2014	36.13	36.20	35.46	35.53	3,993,253	-0.31(-0.86%)
Oct 22, 2014	35.79	36.23	35.77	35.84	3,614,136	+0.15(+0.42%)
Oct 21, 2014	35.27	35.82	35.26	35.69	4,216,068	+0.69(+1.99%)
Oct 20, 2014	34.21	35.16	34.17	35.00	4,348,416	+0.87(+2.55%)
Oct 17, 2014	34.47	34.74	34.12	34.12	5,970,140	-0.12(-0.34%)
Oct 16, 2014	33.97	34.94	33.97	34.24	4,868,922	-0.42(-1.21%)
Oct 15, 2014	34.53	34.85	33.76	34.66	4,107,672	-0.06(-0.17%)
Oct 14, 2014	34.65	35.32	34.52	34.72	3,913,294	+0.34(+1.00%)
Oct 13, 2014	34.84	35.27	34.36	34.38	2,927,519	-0.47(-1.35%)
Oct 10, 2014	35.12	35.32	34.75	34.84	3,733,078	-0.36(-1.02%)
Oct 09, 2014	35.98	36.11	35.15	35.20	3,040,675	-0.95(-2.64%)
Oct 08, 2014	35.57	36.18	35.19	36.16	3,080,044	+0.59(+1.65%)
Oct 07, 2014	35.87	36.11	35.56	35.57	3,240,176	-0.47(-1.30%)
Oct 06, 2014	35.82	36.18	35.68	36.04	3,962,801	+0.37(+1.03%)
Oct 03, 2014	36.07	36.07	35.46	35.67	4,264,708	-0.27(-0.75%)
Oct 02, 2014	36.03	36.07	35.07	35.94	6,033,092	-0.25(-0.69%)

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.