Mosaic Co (NY: MOS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.47	50.51	49.87	49.88	2,134,281	-0.89(-1.74%)
May 30, 2013	50.93	50.93	50.28	50.76	2,641,409	+0.07(+0.15%)
May 29, 2013	49.58	50.88	49.58	50.69	3,996,191	+0.84(+1.69%)
May 28, 2013	49.55	50.06	49.37	49.84	3,040,640	+0.82(+1.67%)
May 24, 2013	48.89	49.05	48.23	49.02	2,567,928	-0.20(-0.40%)
May 23, 2013	48.06	49.45	47.80	49.22	3,255,422	+0.60(+1.23%)
May 22, 2013	49.41	49.54	48.43	48.62	4,802,053	-0.81(-1.64%)
May 21, 2013	50.07	50.56	49.38	49.43	2,971,010	-0.82(-1.63%)
May 20, 2013	49.79	50.47	49.68	50.25	2,539,671	+0.43(+0.87%)
May 17, 2013	50.07	50.16	49.16	49.82	5,168,675	-0.30(-0.59%)
May 16, 2013	50.24	50.66	49.61	50.12	3,260,870	-0.30(-0.60%)
May 15, 2013	50.55	50.67	50.09	50.42	3,615,919	+0.15(+0.29%)
May 13, 2013	51.49	51.49	49.79	50.27	6,708,628	-1.62(-3.13%)
May 10, 2013	52.45	52.45	51.42	51.89	3,420,754	-0.46(-0.88%)
May 09, 2013	52.76	53.01	52.19	52.35	3,225,644	-0.38(-0.72%)
May 08, 2013	51.11	53.02	51.05	52.73	5,350,293	+1.71(+3.34%)
May 07, 2013	50.34	51.42	50.30	51.03	3,264,549	+0.89(+1.78%)
May 06, 2013	49.93	50.16	49.46	50.13	1,794,911	+0.25(+0.49%)
May 03, 2013	49.98	50.02	49.61	49.89	2,370,081	+0.27(+0.55%)
May 02, 2013	49.68	49.85	48.95	49.61	2,086,332	+0.17(+0.35%)
May 01, 2013	50.26	50.26	49.40	49.44	2,574,788	-1.07(-2.11%)
Apr 30, 2013	50.53	50.80	50.07	50.51	2,599,455	-0.20(-0.40%)
Apr 29, 2013	49.34	50.75	49.05	50.71	3,651,082	+1.62(+3.31%)
Apr 26, 2013	49.48	49.89	49.02	49.09	3,244,277	-0.80(-1.59%)
Apr 25, 2013	49.57	50.48	49.57	49.89	2,753,885	+0.70(+1.42%)
Apr 24, 2013	47.97	49.35	47.87	49.19	2,659,715	+1.38(+2.88%)
Apr 23, 2013	47.93	48.16	47.42	47.81	3,544,175	-0.01(-0.02%)
Apr 22, 2013	47.29	47.93	47.02	47.82	2,406,469	+0.64(+1.36%)
Apr 19, 2013	47.32	47.42	46.66	47.18	2,449,713	+0.11(+0.24%)
Apr 18, 2013	47.85	47.85	46.75	47.06	3,450,351	-0.48(-1.02%)
Apr 17, 2013	47.02	47.76	46.81	47.55	4,900,587	+0.07(+0.14%)
Apr 16, 2013	47.32	47.66	47.24	47.48	2,660,833	+0.57(+1.21%)
Apr 15, 2013	48.07	48.09	46.75	46.92	4,746,610	-1.63(-3.36%)
Apr 12, 2013	49.55	49.60	48.22	48.55	3,075,173	-1.16(-2.33%)
Apr 11, 2013	49.27	49.80	49.18	49.71	2,279,063	+0.43(+0.88%)
Apr 10, 2013	49.25	49.69	48.93	49.27	3,332,045	+0.11(+0.22%)
Apr 09, 2013	48.50	49.51	48.50	49.16	2,854,842	+0.84(+1.75%)
Apr 08, 2013	48.48	48.65	48.05	48.32	1,802,438	-0.18(-0.37%)
Apr 05, 2013	48.13	48.61	48.05	48.50	2,249,890	-0.17(-0.35%)
Apr 04, 2013	47.92	48.79	47.91	48.67	2,809,782	+0.68(+1.42%)
Apr 03, 2013	47.79	48.09	47.38	47.99	4,776,789	+0.39(+0.83%)
Apr 02, 2013	48.82	48.82	47.16	47.60	5,689,300	-1.00(-2.06%)
Apr 01, 2013	48.77	48.92	48.45	48.60	3,554,137	-0.29(-0.59%)
Mar 28, 2013	48.79	49.38	47.80	48.89	7,781,531	+0.76(+1.58%)
Mar 27, 2013	47.74	48.20	47.20	48.12	3,497,197	-0.04(-0.09%)
Mar 26, 2013	48.80	49.03	47.97	48.16	4,277,291	-0.48(-0.99%)
Mar 25, 2013	49.33	49.43	48.38	48.65	2,780,745	-0.32(-0.65%)
Mar 22, 2013	49.34	49.48	48.75	48.97	3,020,554	-0.27(-0.55%)
Mar 21, 2013	49.92	50.06	49.20	49.24	3,435,476	-1.17(-2.33%)
Mar 20, 2013	50.63	50.80	50.30	50.41	3,406,295	+0.11(+0.21%)
Mar 19, 2013	50.80	50.98	50.02	50.30	4,100,101	-0.48(-0.95%)
Mar 18, 2013	50.70	50.99	50.22	50.79	3,495,927	-0.62(-1.21%)
Mar 15, 2013	50.89	51.45	50.79	51.41	7,153,055	+0.29(+0.56%)
Mar 14, 2013	50.69	51.12	50.44	51.12	3,695,198	+0.48(+0.94%)
Mar 13, 2013	50.71	51.01	50.44	50.65	2,696,226	-0.11(-0.23%)
Mar 12, 2013	50.80	51.16	50.47	50.76	3,988,749	+0.33(+0.65%)
Mar 11, 2013	49.68	50.74	49.43	50.44	5,086,002	+1.05(+2.13%)
Mar 08, 2013	48.79	49.45	48.63	49.39	3,817,545	+0.76(+1.57%)
Mar 07, 2013	47.88	48.78	47.84	48.62	3,215,051	+0.89(+1.87%)
Mar 06, 2013	48.16	48.18	47.45	47.73	3,303,363	-0.13(-0.27%)
Mar 05, 2013	48.22	48.59	47.73	47.86	2,985,018	+0.01(+0.02%)
Mar 04, 2013	47.84	47.88	47.24	47.85	3,558,051	-0.10(-0.21%)

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.