Mosaic Co (NY: MOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	49.83	50.05	47.97	48.02	5,936,962	-2.79(-5.49%)
Oct 28, 2011	50.62	51.38	50.25	50.81	5,173,563	+0.12(+0.24%)
Oct 27, 2011	50.27	51.28	49.26	50.69	8,037,088	+1.94(+3.97%)
Oct 26, 2011	48.29	48.95	47.01	48.75	6,794,762	+1.32(+2.78%)
Oct 25, 2011	48.16	49.29	46.92	47.43	6,763,643	-1.12(-2.30%)
Oct 24, 2011	48.12	49.06	47.80	48.55	6,612,591	+0.62(+1.28%)
Oct 21, 2011	46.42	48.79	46.17	47.93	11,932,950	+2.62(+5.79%)
Oct 20, 2011	43.82	45.42	43.07	45.31	9,639,472	+1.48(+3.37%)
Oct 19, 2011	45.43	45.53	43.69	43.83	7,003,028	-1.66(-3.66%)
Oct 18, 2011	44.57	45.80	43.51	45.50	7,175,910	+0.81(+1.82%)
Oct 17, 2011	46.61	46.61	44.49	44.69	5,223,847	-2.15(-4.59%)
Oct 14, 2011	46.56	46.98	45.92	46.83	5,737,792	+1.03(+2.26%)
Oct 13, 2011	45.39	46.05	44.94	45.80	6,013,267	+0.17(+0.38%)
Oct 12, 2011	45.51	46.74	45.06	45.63	10,889,824	-0.11(-0.23%)
Oct 11, 2011	43.57	46.41	43.16	45.74	9,745,511	+1.88(+4.28%)
Oct 10, 2011	43.10	44.27	43.07	43.86	7,341,613	+1.88(+4.47%)
Oct 07, 2011	44.02	44.15	41.35	41.98	8,794,988	-1.73(-3.96%)
Oct 06, 2011	44.15	44.23	43.14	43.71	10,708,491	+0.92(+2.15%)
Oct 05, 2011	40.16	43.00	40.16	42.79	12,339,427	+2.54(+6.32%)
Oct 04, 2011	37.99	40.37	36.79	40.25	19,168,180	+1.60(+4.14%)
Oct 03, 2011	40.33	41.23	38.64	38.65	13,354,475	-1.51(-3.76%)
Sep 30, 2011	43.58	43.58	39.77	40.16	23,046,634	-4.29(-9.65%)
Sep 29, 2011	46.61	46.73	43.14	44.45	22,438,458	-2.45(-5.23%)
Sep 28, 2011	49.39	49.39	46.51	46.90	11,216,131	-2.59(-5.24%)
Sep 27, 2011	50.13	50.76	48.90	49.49	11,044,727	+1.30(+2.71%)
Sep 26, 2011	47.79	48.30	44.69	48.19	15,541,450	+0.87(+1.84%)
Sep 23, 2011	47.47	49.68	46.35	47.32	44,885,448	-1.98(-4.01%)
Sep 22, 2011	51.03	51.30	48.30	49.30	17,317,282	-2.85(-5.47%)
Sep 21, 2011	54.17	54.62	51.90	52.15	9,854,864	-2.01(-3.71%)
Sep 20, 2011	56.21	56.60	53.97	54.16	8,261,300	-2.03(-3.61%)
Sep 19, 2011	57.30	57.59	55.81	56.18	6,881,463	-2.03(-3.49%)
Sep 16, 2011	58.29	58.61	57.08	58.22	10,092,756	-0.07(-0.11%)
Sep 15, 2011	58.48	58.82	57.29	58.28	5,279,424	+0.25(+0.44%)
Sep 14, 2011	57.87	58.78	56.78	58.03	4,276,342	+0.43(+0.74%)
Sep 13, 2011	56.94	57.90	56.28	57.60	5,067,720	+0.62(+1.08%)
Sep 12, 2011	57.36	58.84	55.85	56.99	7,517,780	-0.39(-0.69%)
Sep 09, 2011	57.30	58.35	55.94	57.38	6,049,317	-0.66(-1.13%)
Sep 08, 2011	57.76	59.33	57.69	58.04	5,596,594	-0.29(-0.49%)
Sep 07, 2011	58.72	58.96	57.96	58.32	6,370,729	+0.61(+1.05%)
Sep 06, 2011	55.12	57.77	55.11	57.72	6,822,526	+0.31(+0.54%)
Sep 02, 2011	56.42	57.61	55.65	57.41	6,028,410	-0.53(-0.92%)
Sep 01, 2011	58.24	58.75	57.64	57.94	7,605,573	-0.39(-0.67%)
Aug 31, 2011	60.41	60.66	57.54	58.33	8,856,249	-1.68(-2.80%)
Aug 30, 2011	59.11	60.69	59.02	60.01	6,644,825	+0.44(+0.74%)
Aug 29, 2011	58.02	60.18	57.98	59.57	8,591,635	+2.67(+4.70%)
Aug 26, 2011	54.34	58.23	53.89	56.90	10,517,821	+2.11(+3.85%)
Aug 25, 2011	55.32	55.93	54.54	54.79	6,699,188	-0.52(-0.95%)
Aug 24, 2011	53.79	55.35	53.42	55.31	7,703,366	+1.64(+3.06%)
Aug 23, 2011	51.85	53.90	51.59	53.67	7,351,701	+2.18(+4.24%)
Aug 22, 2011	53.24	53.48	51.21	51.49	7,619,647	-0.19(-0.36%)
Aug 19, 2011	51.19	54.36	51.05	51.68	6,910,480	-0.87(-1.65%)
Aug 18, 2011	52.72	52.94	51.28	52.55	11,202,713	-2.48(-4.52%)
Aug 17, 2011	53.81	55.24	53.80	55.04	6,064,319	+1.30(+2.41%)
Aug 16, 2011	53.63	54.26	53.14	53.74	5,789,037	-0.75(-1.37%)
Aug 15, 2011	53.85	54.57	53.06	54.49	5,221,002	+1.37(+2.58%)
Aug 12, 2011	54.25	54.38	52.66	53.12	5,714,176	+0.25(+0.48%)
Aug 11, 2011	50.90	53.77	50.77	52.86	14,598,661	+4.08(+8.37%)
Aug 10, 2011	48.99	50.84	47.99	48.78	11,588,127	-1.19(-2.38%)
Aug 09, 2011	49.86	49.99	46.74	49.97	8,787,776	+2.80(+5.95%)
Aug 08, 2011	49.86	50.69	45.68	47.16	18,179,662	-4.99(-9.56%)
Aug 05, 2011	53.62	54.34	49.66	52.15	12,842,831	-0.49(-0.93%)
Aug 04, 2011	56.80	56.80	51.97	52.64	17,670,890	-4.76(-8.30%)
Aug 03, 2011	57.47	57.75	54.73	57.41	9,944,185	+0.95(+1.69%)
Aug 02, 2011	57.68	58.69	56.40	56.45	8,607,539	-2.09(-3.57%)