Mosaic Co (NY: MOS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	39.90	39.75	39.75	39.75	2,040,403	-0.17(-0.44%)
Aug 28, 2014	39.70	40.12	39.60	39.92	2,326,108	+0.02(+0.04%)
Aug 27, 2014	39.57	39.95	39.56	39.91	2,979,080	+0.35(+0.88%)
Aug 26, 2014	39.61	39.70	39.52	39.56	2,155,569	+0.00(+0.00%)
Aug 25, 2014	39.66	39.68	39.50	39.56	1,710,086	+0.05(+0.13%)
Aug 22, 2014	39.52	39.66	39.44	39.51	2,308,255	-0.07(-0.17%)
Aug 21, 2014	39.36	39.66	39.34	39.57	2,106,989	+0.16(+0.40%)
Aug 20, 2014	39.16	39.44	39.05	39.41	2,230,734	+0.21(+0.53%)
Aug 19, 2014	39.07	39.45	38.92	39.21	1,873,930	+0.10(+0.26%)
Aug 18, 2014	38.82	39.12	38.76	39.11	2,883,630	+0.45(+1.16%)
Aug 15, 2014	38.29	38.69	38.23	38.66	2,818,924	+0.41(+1.07%)
Aug 14, 2014	38.05	38.17	37.94	38.25	1,725,385	+0.20(+0.52%)
Aug 13, 2014	38.43	38.44	37.87	38.05	3,910,706	-0.67(-1.74%)
Aug 12, 2014	38.70	38.83	38.59	38.72	1,811,772	+0.02(+0.06%)
Aug 11, 2014	38.68	38.91	38.62	38.70	1,679,895	+0.18(+0.48%)
Aug 08, 2014	38.47	38.52	37.97	38.52	2,728,653	+0.05(+0.13%)
Aug 07, 2014	39.24	39.32	38.34	38.47	3,234,113	-0.67(-1.72%)
Aug 06, 2014	38.84	39.27	38.83	39.14	3,503,727	-0.07(-0.17%)
Aug 05, 2014	38.87	39.34	38.79	39.21	4,349,896	+0.14(+0.36%)
Aug 04, 2014	38.42	39.14	38.15	39.07	4,418,435	+0.75(+1.95%)
Aug 01, 2014	38.36	38.52	37.99	38.32	3,268,846	-0.06(-0.15%)
Jul 31, 2014	38.91	39.45	38.24	38.37	4,369,495	-0.89(-2.27%)
Jul 30, 2014	39.33	39.47	39.06	39.27	2,322,985	-0.02(-0.04%)
Jul 29, 2014	39.53	39.66	39.28	39.28	1,621,697	-0.22(-0.55%)
Jul 28, 2014	39.24	39.51	39.07	39.50	2,120,205	+0.30(+0.76%)
Jul 25, 2014	39.36	39.45	39.06	39.20	2,554,763	-0.20(-0.51%)
Jul 24, 2014	39.83	40.15	39.27	39.40	4,271,176	-0.13(-0.34%)
Jul 23, 2014	39.43	39.61	39.21	39.53	2,391,594	+0.19(+0.49%)
Jul 22, 2014	39.41	39.52	39.27	39.34	2,453,359	+0.03(+0.08%)
Jul 21, 2014	39.68	39.68	39.15	39.31	2,778,756	-0.47(-1.17%)
Jul 18, 2014	39.60	39.83	39.48	39.77	2,689,809	+0.20(+0.50%)
Jul 17, 2014	39.70	39.91	39.39	39.57	2,539,669	-0.22(-0.54%)
Jul 16, 2014	39.53	39.89	39.53	39.79	2,197,134	+0.28(+0.72%)
Jul 15, 2014	39.76	40.19	39.39	39.51	2,658,461	-0.11(-0.27%)
Jul 14, 2014	39.43	39.81	39.28	39.61	3,493,712	+0.27(+0.70%)
Jul 11, 2014	39.37	39.55	39.28	39.34	2,394,179	-0.06(-0.15%)
Jul 10, 2014	39.46	39.59	38.98	39.40	3,851,726	-0.58(-1.46%)
Jul 09, 2014	40.11	40.20	39.53	39.98	4,275,809	-0.12(-0.31%)
Jul 08, 2014	40.44	40.50	39.70	40.11	5,466,039	-0.47(-1.17%)
Jul 07, 2014	40.91	40.99	40.52	40.58	3,426,889	-0.36(-0.87%)
Jul 03, 2014	40.89	40.94	40.94	40.94	2,373,962	+0.10(+0.24%)
Jul 02, 2014	41.11	41.15	40.67	40.84	5,115,148	-0.23(-0.57%)
Jul 01, 2014	41.20	41.27	41.02	41.07	2,868,780	-0.08(-0.20%)
Jun 30, 2014	41.50	41.52	41.11	41.15	3,710,707	-0.21(-0.50%)
Jun 27, 2014	41.40	41.72	41.31	41.36	6,232,134	-0.22(-0.52%)
Jun 26, 2014	41.57	41.62	41.29	41.58	2,210,960	+0.00(+0.00%)
Jun 25, 2014	41.81	42.09	41.49	41.58	2,594,457	-0.14(-0.34%)
Jun 24, 2014	42.29	42.37	41.70	41.72	3,090,377	-0.55(-1.30%)
Jun 23, 2014	42.17	42.65	41.95	42.27	3,667,201	+0.12(+0.30%)
Jun 20, 2014	42.30	42.40	41.99	42.14	7,108,111	+0.01(+0.02%)
Jun 19, 2014	41.99	42.25	41.74	42.14	5,805,217	+0.47(+1.14%)
Jun 18, 2014	41.65	41.94	41.42	41.66	4,490,024	+0.01(+0.02%)
Jun 17, 2014	41.28	41.99	40.96	41.65	6,533,528	+0.33(+0.81%)
Jun 16, 2014	40.40	41.35	40.32	41.32	6,360,225	+0.89(+2.20%)
Jun 13, 2014	40.41	40.48	40.16	40.43	1,821,890	-0.02(-0.04%)
Jun 12, 2014	40.62	40.78	40.44	40.45	2,641,733	-0.17(-0.43%)
Jun 11, 2014	40.78	40.92	40.52	40.62	2,021,650	-0.25(-0.61%)
Jun 10, 2014	40.77	41.01	40.49	40.87	2,554,394	+0.31(+0.76%)
Jun 06, 2014	40.61	40.72	40.34	40.56	3,484,708	-0.07(-0.18%)
Jun 05, 2014	40.68	40.77	40.14	40.64	2,967,475	-0.03(-0.08%)
Jun 04, 2014	40.68	41.31	40.31	40.67	2,958,018	-0.07(-0.16%)
Jun 03, 2014	41.12	41.12	40.65	40.74	2,766,875	-0.53(-1.29%)

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.