Mosaic Co (NY: MOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	42.79	43.43	42.42	43.24	9,990,672	+2.17(+5.29%)
Nov 29, 2011	41.79	42.02	40.92	41.06	5,935,629	-0.69(-1.65%)
Nov 28, 2011	41.85	41.95	41.19	41.75	6,443,100	+1.35(+3.35%)
Nov 25, 2011	40.93	41.09	40.22	40.40	4,027,957	-0.58(-1.42%)
Nov 23, 2011	42.03	42.47	40.95	40.98	5,945,888	-1.52(-3.59%)
Nov 22, 2011	43.61	43.67	42.29	42.51	7,330,878	-1.05(-2.41%)
Nov 21, 2011	42.27	44.03	42.25	43.56	7,204,260	+0.24(+0.55%)
Nov 18, 2011	42.60	44.01	42.33	43.32	9,909,083	+1.72(+4.14%)
Nov 17, 2011	46.30	46.31	41.25	41.60	20,247,016	-3.13(-7.00%)
Nov 16, 2011	45.41	45.74	44.67	44.73	4,864,399	-0.98(-2.15%)
Nov 15, 2011	46.37	46.77	45.49	45.71	5,513,975	-0.85(-1.83%)
Nov 14, 2011	47.11	47.99	46.15	46.56	4,162,642	-0.79(-1.66%)
Nov 11, 2011	46.87	47.47	46.45	47.35	3,981,029	+1.25(+2.72%)
Nov 10, 2011	46.84	46.86	45.10	46.10	5,083,737	-0.16(-0.35%)
Nov 09, 2011	47.53	48.01	46.18	46.26	6,118,681	-2.56(-5.24%)
Nov 08, 2011	48.77	49.46	48.05	48.82	5,031,650	+0.52(+1.09%)
Nov 07, 2011	47.37	48.46	47.16	48.29	4,087,779	+0.69(+1.45%)
Nov 04, 2011	46.48	48.14	46.48	47.60	4,143,022	+0.64(+1.36%)
Nov 03, 2011	46.87	47.15	45.56	46.97	5,755,144	+0.73(+1.58%)
Nov 02, 2011	47.01	47.35	45.65	46.24	7,479,704	+0.45(+0.98%)
Nov 01, 2011	45.24	46.99	44.45	45.79	9,487,332	-2.20(-4.59%)
Oct 31, 2011	49.79	50.02	47.94	47.99	5,941,196	-2.79(-5.49%)
Oct 28, 2011	50.58	51.34	50.21	50.78	5,177,252	+0.12(+0.24%)
Oct 27, 2011	50.24	51.24	49.23	50.65	8,042,820	+1.93(+3.97%)
Oct 26, 2011	48.26	48.92	46.97	48.72	6,799,607	+1.32(+2.78%)
Oct 25, 2011	48.12	49.25	46.88	47.40	6,768,466	-1.11(-2.30%)
Oct 24, 2011	48.09	49.02	47.77	48.51	6,617,307	+0.61(+1.28%)
Oct 21, 2011	46.38	48.75	46.14	47.90	11,941,459	+2.62(+5.79%)
Oct 20, 2011	43.79	45.39	43.04	45.28	9,646,346	+1.48(+3.37%)
Oct 19, 2011	45.40	45.50	43.66	43.80	7,008,022	-1.66(-3.66%)
Oct 18, 2011	44.54	45.77	43.48	45.47	7,181,027	+0.81(+1.82%)
Oct 17, 2011	46.57	46.57	44.46	44.65	5,227,572	-2.15(-4.59%)
Oct 14, 2011	46.52	46.95	45.89	46.80	5,741,883	+1.03(+2.26%)
Oct 13, 2011	45.36	46.01	44.91	45.77	6,017,555	+0.17(+0.38%)
Oct 12, 2011	45.47	46.71	45.02	45.60	10,897,589	-0.11(-0.23%)
Oct 11, 2011	43.54	46.38	43.13	45.70	9,752,461	+1.88(+4.28%)
Oct 10, 2011	43.07	44.24	43.04	43.83	7,346,848	+1.88(+4.47%)
Oct 07, 2011	43.99	44.11	41.32	41.95	8,801,259	-1.73(-3.96%)
Oct 06, 2011	44.11	44.20	43.11	43.68	10,716,127	+0.92(+2.15%)
Oct 05, 2011	40.13	42.97	40.13	42.76	12,348,226	+2.54(+6.32%)
Oct 04, 2011	37.96	40.34	36.76	40.22	19,181,848	+1.60(+4.14%)
Oct 03, 2011	40.30	41.20	38.61	38.62	13,363,998	-1.51(-3.76%)
Sep 30, 2011	43.55	43.55	39.74	40.13	23,063,068	-4.29(-9.65%)
Sep 29, 2011	46.57	46.70	43.11	44.42	22,454,458	-2.45(-5.23%)
Sep 28, 2011	49.35	49.35	46.47	46.87	11,224,129	-2.59(-5.24%)
Sep 27, 2011	50.10	50.73	48.87	49.46	11,052,603	+1.30(+2.71%)
Sep 26, 2011	47.75	48.27	44.66	48.15	15,552,532	+0.87(+1.84%)
Sep 23, 2011	47.44	49.65	46.32	47.28	44,917,456	-1.98(-4.01%)
Sep 22, 2011	51.00	51.26	48.27	49.26	17,329,630	-2.85(-5.47%)
Sep 21, 2011	54.13	54.58	51.87	52.11	9,861,891	-2.01(-3.71%)
Sep 20, 2011	56.17	56.56	53.93	54.12	8,267,191	-2.02(-3.61%)
Sep 19, 2011	57.26	57.55	55.77	56.14	6,886,370	-2.03(-3.49%)
Sep 16, 2011	58.25	58.57	57.04	58.18	10,099,953	-0.07(-0.11%)
Sep 15, 2011	58.44	58.77	57.25	58.24	5,283,189	+0.25(+0.44%)
Sep 14, 2011	57.82	58.74	56.74	57.99	4,279,392	+0.43(+0.74%)
Sep 13, 2011	56.90	57.86	56.24	57.56	5,071,333	+0.61(+1.08%)
Sep 12, 2011	57.32	58.80	55.81	56.95	7,523,141	-0.39(-0.69%)
Sep 09, 2011	57.26	58.31	55.90	57.34	6,053,631	-0.66(-1.13%)
Sep 08, 2011	57.72	59.29	57.65	58.00	5,600,584	-0.29(-0.49%)
Sep 07, 2011	58.68	58.91	57.91	58.28	6,375,272	+0.61(+1.05%)
Sep 06, 2011	55.08	57.73	55.07	57.68	6,827,391	+0.31(+0.54%)
Sep 02, 2011	56.38	57.57	55.61	57.36	6,032,709	-0.53(-0.92%)