Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Signal Corp (NY: FSS )

86.54 -0.22 (-0.25%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.121 6.121 5.970 5.970 488,722 -0.10(-1.60%)
Apr 28, 2011 5.900 6.112 5.873 6.068 514,416 +0.18(+3.00%)
Apr 27, 2011 5.855 5.926 5.687 5.891 391,024 +0.00(+0.00%)
Apr 26, 2011 5.714 5.917 5.714 5.891 316,458 +0.18(+3.10%)
Apr 25, 2011 5.740 5.767 5.687 5.714 170,902 -0.03(-0.46%)
Apr 21, 2011 5.785 5.785 5.679 5.740 183,770 +0.02(+0.31%)
Apr 20, 2011 5.705 5.785 5.661 5.723 202,706 +0.11(+2.05%)
Apr 19, 2011 5.652 5.776 5.564 5.608 274,282 +0.00(+0.00%)
Apr 18, 2011 5.532 5.643 5.510 5.608 328,429 -0.05(-0.94%)
Apr 15, 2011 5.599 5.705 5.599 5.661 245,731 +0.04(+0.79%)
Apr 14, 2011 5.484 5.652 5.484 5.617 342,744 +0.07(+1.28%)
Apr 13, 2011 5.581 5.599 5.413 5.546 487,970 +0.03(+0.48%)
Apr 12, 2011 5.634 5.732 5.519 5.519 547,918 -0.21(-3.70%)
Apr 11, 2011 5.749 5.838 5.714 5.732 565,538 -0.01(-0.15%)
Apr 08, 2011 5.794 5.855 5.723 5.740 526,019 +0.00(+0.00%)
Apr 07, 2011 5.776 5.891 5.723 5.740 295,011 -0.04(-0.61%)
Apr 06, 2011 5.802 5.855 5.758 5.776 159,035 +0.02(+0.31%)
Apr 05, 2011 5.785 5.864 5.723 5.758 146,229 -0.03(-0.46%)
Apr 04, 2011 5.749 5.935 5.732 5.785 279,203 +0.05(+0.93%)
Apr 01, 2011 5.811 5.882 5.723 5.732 433,597 -0.03(-0.46%)
Mar 31, 2011 5.749 5.829 5.749 5.758 447,608 +0.01(+0.15%)
Mar 30, 2011 5.749 5.749 5.749 5.749 347,126 +0.11(+1.88%)
Mar 29, 2011 5.643 5.679 5.564 5.643 425,507 +0.01(+0.16%)
Mar 28, 2011 5.652 5.749 5.590 5.634 351,659 +0.01(+0.16%)
Mar 25, 2011 5.599 5.776 5.546 5.625 380,956 +0.10(+1.76%)
Mar 24, 2011 5.625 5.634 5.449 5.528 754,458 -0.05(-0.95%)
Mar 23, 2011 5.546 5.590 5.395 5.581 681,263 +0.04(+0.64%)
Mar 22, 2011 5.183 5.564 5.130 5.546 893,258 +0.52(+10.39%)
Mar 21, 2011 5.006 5.033 4.989 5.024 405,304 +0.15(+3.09%)
Mar 18, 2011 4.882 4.927 4.847 4.874 891,997 +0.00(+0.00%)
Mar 17, 2011 4.821 4.997 4.821 4.874 570,781 -0.04(-0.72%)
Mar 16, 2011 4.591 5.077 4.476 4.909 1,607,170 +0.21(+4.52%)
Mar 15, 2011 4.651 4.856 4.635 4.697 586,384 -0.16(-3.28%)
Mar 14, 2011 4.856 4.953 4.812 4.856 523,877 -0.04(-0.90%)
Mar 11, 2011 5.351 5.351 4.847 4.900 1,011,315 -0.38(-7.20%)
Mar 10, 2011 5.360 5.404 5.254 5.280 309,485 -0.19(-3.40%)
Mar 09, 2011 5.475 5.510 5.404 5.466 315,497 +0.00(+0.00%)
Mar 08, 2011 5.378 5.510 5.351 5.466 431,442 +0.11(+2.15%)
Mar 07, 2011 5.537 5.537 5.342 5.351 470,781 -0.13(-2.42%)
Mar 04, 2011 5.608 5.643 5.395 5.484 403,783 -0.14(-2.52%)
Mar 03, 2011 5.732 5.811 5.617 5.625 318,567 -0.04(-0.62%)
Mar 02, 2011 5.555 5.714 5.555 5.661 206,637 +0.09(+1.59%)
Mar 01, 2011 5.732 5.811 5.572 5.572 282,880 -0.15(-2.63%)
Feb 28, 2011 5.785 5.847 5.581 5.723 301,159 -0.02(-0.31%)
Feb 25, 2011 5.590 5.749 5.528 5.740 288,508 +0.20(+3.67%)
Feb 24, 2011 5.502 5.634 5.431 5.537 525,625 +0.01(+0.16%)
Feb 23, 2011 5.785 5.811 5.484 5.528 396,010 -0.27(-4.58%)
Feb 22, 2011 6.032 6.077 5.758 5.794 436,014 -0.34(-5.62%)
Feb 18, 2011 6.165 6.271 6.112 6.138 310,086 +0.02(+0.29%)
Feb 17, 2011 6.147 6.174 6.068 6.121 325,974 -0.03(-0.43%)
Feb 16, 2011 6.227 6.271 6.068 6.147 367,184 -0.06(-1.00%)
Feb 15, 2011 6.324 6.342 6.209 6.209 274,635 -0.13(-2.09%)
Feb 14, 2011 6.457 6.457 6.324 6.342 145,542 -0.11(-1.78%)
Feb 11, 2011 6.298 6.492 6.236 6.457 365,155 +0.14(+2.24%)
Feb 10, 2011 6.262 6.333 6.245 6.315 212,330 +0.01(+0.14%)
Feb 09, 2011 6.271 6.368 6.236 6.307 254,597 +0.02(+0.28%)
Feb 08, 2011 6.377 6.404 6.218 6.289 268,963 -0.08(-1.25%)
Feb 07, 2011 6.156 6.439 6.156 6.368 214,667 +0.21(+3.45%)
Feb 04, 2011 6.192 6.218 6.103 6.156 222,281 -0.04(-0.57%)
Feb 03, 2011 6.218 6.227 6.077 6.192 196,937 -0.02(-0.28%)
Feb 02, 2011 6.298 6.351 6.183 6.209 243,895 -0.13(-2.09%)
Feb 01, 2011 6.271 6.395 6.200 6.342 191,018 +0.19(+3.02%)
Jan 31, 2011 6.192 6.280 6.130 6.156 335,132 -0.01(-0.14%)
Jan 28, 2011 6.492 6.501 6.165 6.165 477,848 -0.35(-5.43%)
Jan 27, 2011 6.581 6.634 6.475 6.519 184,754 -0.06(-0.94%)
Jan 26, 2011 6.324 6.607 6.271 6.581 374,983 +0.30(+4.79%)
Jan 25, 2011 6.156 6.298 6.085 6.280 264,049 +0.08(+1.28%)
Jan 24, 2011 6.050 6.236 5.979 6.200 275,885 +0.17(+2.79%)
Jan 21, 2011 6.262 6.298 6.032 6.032 349,917 -0.19(-2.99%)
Jan 20, 2011 6.289 6.324 6.174 6.218 302,515 -0.15(-2.36%)
Jan 19, 2011 6.669 6.705 6.360 6.368 309,080 -0.28(-4.26%)
Jan 18, 2011 6.722 6.766 6.634 6.651 278,151 -0.11(-1.70%)
Jan 14, 2011 6.775 6.837 6.687 6.766 350,912 -0.04(-0.52%)
Jan 13, 2011 6.740 6.890 6.731 6.802 295,731 +0.04(+0.52%)
Jan 12, 2011 6.660 6.881 6.607 6.766 486,386 +0.19(+2.96%)
Jan 11, 2011 6.634 6.811 6.536 6.572 412,891 +0.00(+0.00%)
Jan 10, 2011 6.483 6.687 6.439 6.572 760,903 +0.01(+0.13%)
Jan 07, 2011 6.324 6.572 6.280 6.563 472,455 +0.27(+4.36%)
Jan 06, 2011 6.333 6.404 6.262 6.289 420,311 -0.06(-0.97%)
Jan 05, 2011 6.315 6.448 6.280 6.351 267,070 +0.00(+0.00%)
Jan 04, 2011 6.395 6.404 6.130 6.351 401,737 -0.01(-0.14%)
Jan 03, 2011 6.165 6.413 6.121 6.360 303,825 +0.29(+4.81%)
Dec 31, 2010 6.200 6.262 6.068 6.068 259,453 -0.15(-2.42%)
Dec 30, 2010 6.112 6.333 6.112 6.218 221,675 +0.08(+1.30%)
Dec 29, 2010 6.245 6.315 6.130 6.138 378,704 -0.10(-1.56%)
Dec 28, 2010 6.103 6.245 6.059 6.236 378,824 +0.13(+2.17%)
Dec 27, 2010 5.988 6.121 5.970 6.103 161,032 +0.08(+1.32%)
Dec 23, 2010 5.988 6.059 5.962 6.023 204,455 +0.06(+1.04%)
Dec 22, 2010 5.970 5.988 5.891 5.962 248,357 +0.00(+0.00%)
Dec 21, 2010 6.032 6.103 5.944 5.962 319,115 -0.05(-0.88%)
Dec 20, 2010 5.811 6.015 5.785 6.015 302,438 +0.22(+3.82%)
Dec 17, 2010 5.811 5.811 5.705 5.794 712,514 -0.01(-0.15%)
Dec 16, 2010 5.723 5.838 5.679 5.802 214,083 +0.08(+1.39%)
Dec 15, 2010 5.723 5.847 5.640 5.723 312,329 +0.00(+0.00%)
Dec 14, 2010 5.714 5.749 5.679 5.723 308,772 +0.04(+0.78%)
Dec 13, 2010 5.732 5.732 5.564 5.679 503,201 +0.01(+0.16%)
Dec 10, 2010 5.705 5.705 5.634 5.670 526,966 -0.04(-0.77%)
Dec 09, 2010 5.794 5.794 5.608 5.714 412,624 -0.02(-0.31%)
Dec 08, 2010 5.926 5.979 5.732 5.732 467,865 -0.17(-2.85%)
Dec 07, 2010 6.077 6.130 5.882 5.900 475,757 -0.06(-1.04%)
Dec 06, 2010 6.058 6.102 5.953 5.962 307,452 -0.12(-2.02%)
Dec 03, 2010 5.891 6.119 5.856 6.084 339,423 +0.13(+2.21%)
Dec 02, 2010 5.856 5.979 5.786 5.953 208,882 +0.11(+1.80%)
Dec 01, 2010 5.742 5.883 5.734 5.848 253,108 +0.23(+4.06%)
Nov 30, 2010 5.637 5.655 5.558 5.620 405,315 -0.09(-1.54%)
Nov 29, 2010 5.532 5.734 5.523 5.707 367,976 +0.13(+2.36%)
Nov 26, 2010 5.576 5.646 5.541 5.576 114,949 -0.06(-1.09%)
Nov 24, 2010 5.497 5.637 5.637 5.637 349,204 +0.19(+3.54%)
Nov 23, 2010 5.462 5.479 5.365 5.444 249,455 -0.09(-1.58%)
Nov 22, 2010 5.646 5.646 5.444 5.532 293,441 -0.08(-1.41%)
Nov 19, 2010 5.436 5.628 5.392 5.611 604,043 +0.18(+3.23%)
Nov 18, 2010 5.365 5.475 5.361 5.436 363,393 +0.12(+2.31%)
Nov 17, 2010 5.330 5.365 5.278 5.313 477,888 -0.02(-0.33%)
Nov 16, 2010 5.383 5.409 5.260 5.330 622,970 -0.11(-1.94%)
Nov 15, 2010 5.357 5.523 5.350 5.436 562,779 +0.11(+1.97%)
Nov 12, 2010 5.269 5.392 5.260 5.330 306,008 -0.03(-0.49%)
Nov 11, 2010 5.330 5.409 5.329 5.357 525,115 -0.07(-1.29%)
Nov 10, 2010 5.392 5.427 5.278 5.427 499,179 +0.04(+0.81%)
Nov 09, 2010 5.383 5.427 5.339 5.383 479,718 +0.06(+1.15%)
Nov 08, 2010 5.357 5.374 5.287 5.322 480,081 -0.03(-0.49%)
Nov 05, 2010 5.409 5.444 5.260 5.348 742,329 -0.05(-0.97%)
Nov 04, 2010 5.094 5.436 5.059 5.400 998,997 +0.40(+8.07%)
Nov 03, 2010 4.734 5.085 4.708 4.997 617,208 +0.25(+5.36%)
Nov 02, 2010 4.769 4.804 4.690 4.743 545,556 +0.02(+0.37%)
Nov 01, 2010 4.962 4.997 4.576 4.725 925,747 -0.23(-4.60%)
Oct 29, 2010 4.927 5.006 4.927 4.953 202,682 +0.02(+0.36%)
Oct 28, 2010 5.067 5.094 4.910 4.936 273,407 -0.09(-1.75%)
Oct 27, 2010 4.988 5.050 4.910 5.023 231,994 -0.01(-0.17%)
Oct 25, 2010 5.050 5.085 4.962 5.032 317,016 +0.02(+0.35%)
Oct 22, 2010 4.988 5.023 4.927 5.015 225,062 +0.04(+0.70%)
Oct 21, 2010 5.023 5.102 4.848 4.980 453,039 +0.00(+0.00%)
Oct 20, 2010 4.927 5.076 4.927 4.980 371,709 +0.11(+2.16%)
Oct 19, 2010 4.971 5.050 4.828 4.874 486,745 -0.18(-3.64%)
Oct 18, 2010 5.032 5.059 4.953 5.059 186,308 +0.06(+1.23%)
Oct 15, 2010 5.050 5.067 4.866 4.997 620,231 +0.03(+0.53%)
Oct 14, 2010 4.910 4.980 4.833 4.971 414,751 +0.07(+1.43%)
Oct 13, 2010 4.787 4.962 4.752 4.901 766,214 +0.17(+3.52%)
Oct 12, 2010 4.752 4.769 4.673 4.734 369,625 -0.03(-0.55%)
Oct 11, 2010 4.778 4.813 4.743 4.760 285,470 -0.01(-0.18%)
Oct 08, 2010 4.769 4.787 4.699 4.769 406,206 +0.05(+1.12%)
Oct 07, 2010 4.796 4.796 4.655 4.717 8,101 -0.02(-0.37%)
Oct 06, 2010 4.734 4.778 4.673 4.734 284,556 +0.00(+0.00%)
Oct 05, 2010 4.699 4.734 4.655 4.734 1,160 +0.08(+1.69%)
Oct 04, 2010 4.682 4.787 4.594 4.655 499,136 -0.04(-0.75%)
Oct 01, 2010 4.690 4.752 4.611 4.690 314,300 -0.03(-0.68%)
Sep 30, 2010 4.723 4.796 4.620 4.723 7,435 -0.00(-0.06%)
Sep 29, 2010 4.822 4.857 4.682 4.725 207 -0.13(-2.71%)
Sep 28, 2010 4.778 4.874 4.647 4.857 3,695 +0.13(+2.78%)
Sep 27, 2010 4.892 4.892 4.695 4.725 180,813 -0.15(-3.06%)
Sep 24, 2010 4.699 4.883 4.638 4.874 394,781 +0.28(+6.11%)
Sep 23, 2010 4.629 4.711 4.559 4.594 6,027 -0.07(-1.50%)
Sep 22, 2010 4.699 4.769 4.603 4.664 333,222 -0.04(-0.93%)
Sep 21, 2010 4.927 4.927 4.664 4.708 3,039 -0.25(-4.96%)
Sep 20, 2010 4.699 4.971 4.673 4.953 419,909 +0.28(+6.00%)
Sep 17, 2010 4.673 4.883 4.664 4.673 628,479 -0.22(-4.48%)
Sep 15, 2010 4.848 4.927 4.796 4.892 287,335 +0.03(+0.54%)
Sep 14, 2010 5.023 5.023 4.866 4.866 1,744 -0.17(-3.31%)
Sep 13, 2010 5.015 5.067 4.971 5.032 593,116 +0.11(+2.14%)
Sep 10, 2010 4.997 5.076 4.901 4.927 303,322 -0.03(-0.53%)
Sep 09, 2010 4.927 4.971 4.823 4.953 347,980 +0.13(+2.70%)
Sep 08, 2010 4.806 4.927 4.797 4.823 587 +0.05(+1.09%)
Sep 07, 2010 5.092 5.092 4.771 4.771 2,561 -0.27(-5.34%)
Sep 03, 2010 4.945 5.075 4.875 5.040 329,052 +0.16(+3.38%)
Sep 02, 2010 4.789 4.875 4.723 4.875 1,768 +0.10(+2.18%)
Sep 01, 2010 4.684 4.771 4.589 4.771 428,665 +0.19(+4.17%)
Aug 31, 2010 4.572 4.615 4.450 4.580 9,110 +0.05(+1.15%)
Aug 30, 2010 4.476 4.606 4.468 4.528 464,490 +0.08(+1.75%)
Aug 27, 2010 4.450 4.468 4.259 4.450 416,834 +0.10(+2.40%)
Aug 26, 2010 4.433 4.511 4.303 4.346 3,431 -0.05(-1.18%)
Aug 25, 2010 4.311 4.398 4.268 4.398 1,986 +0.03(+0.60%)
Aug 24, 2010 4.337 4.484 4.277 4.372 7,170 -0.03(-0.79%)
Aug 23, 2010 4.684 4.745 4.407 4.407 461,619 -0.25(-5.40%)
Aug 20, 2010 4.606 4.676 4.554 4.658 274,289 +0.01(+0.19%)
Aug 19, 2010 4.832 4.832 4.615 4.650 2,879 -0.23(-4.80%)
Aug 18, 2010 4.771 4.953 4.667 4.884 25,996 +0.12(+2.55%)
Aug 17, 2010 4.763 4.796 4.658 4.763 5,336 +0.10(+2.04%)
Aug 16, 2010 4.528 4.719 4.476 4.667 452,126 +0.11(+2.48%)
Aug 13, 2010 4.554 4.771 4.511 4.554 603,860 -0.22(-4.55%)
Aug 12, 2010 4.780 4.927 4.650 4.771 638,320 -0.04(-0.90%)
Aug 11, 2010 4.997 5.014 4.815 4.815 8,013 -0.24(-4.80%)
Aug 10, 2010 5.101 5.170 5.010 5.057 3,162 -0.15(-2.83%)
Aug 09, 2010 5.222 5.292 5.162 5.205 329,722 +0.02(+0.33%)
Aug 06, 2010 5.188 5.214 5.014 5.188 463,003 +0.09(+1.70%)
Aug 05, 2010 5.066 5.205 5.057 5.101 371,578 -0.01(-0.17%)
Aug 04, 2010 5.127 5.222 5.057 5.109 1,251 +0.03(+0.51%)
Aug 03, 2010 5.144 5.222 5.023 5.083 5,087 -0.15(-2.82%)
Aug 02, 2010 5.127 5.335 4.997 5.231 1,041,382 +0.06(+1.17%)
Jul 30, 2010 5.170 5.812 5.170 5.170 1,038,623 -0.81(-13.50%)
Jul 29, 2010 5.977 6.020 5.830 5.977 503,782 +0.04(+0.73%)
Jul 28, 2010 5.934 6.020 5.864 5.934 2,542 +0.01(+0.15%)
Jul 27, 2010 5.934 6.029 5.890 5.925 327 +0.03(+0.59%)
Jul 26, 2010 5.725 5.890 5.656 5.890 453,190 +0.16(+2.88%)
Jul 23, 2010 5.474 5.769 5.387 5.725 837,374 +0.20(+3.61%)
Jul 22, 2010 5.352 5.535 5.344 5.526 5,236 +0.29(+5.64%)
Jul 21, 2010 5.318 5.439 5.205 5.231 352,260 -0.05(-0.99%)
Jul 20, 2010 4.971 5.292 4.919 5.283 3,529 +0.22(+4.28%)
Jul 19, 2010 5.057 5.153 4.997 5.066 551,694 +0.03(+0.52%)
Jul 16, 2010 5.040 5.274 5.040 5.040 987,261 -0.30(-5.68%)
Jul 15, 2010 5.439 5.457 5.231 5.344 260,264 -0.07(-1.28%)
Jul 14, 2010 5.404 5.474 5.370 5.413 1,475 -0.03(-0.64%)
Jul 13, 2010 5.448 5.509 5.361 5.448 13,257 +0.19(+3.63%)
Jul 12, 2010 5.344 5.422 5.214 5.257 263,091 -0.10(-1.78%)
Jul 09, 2010 5.352 5.361 5.196 5.352 370,794 +0.11(+2.15%)
Jul 08, 2010 5.240 5.248 5.083 5.240 3,815 +0.17(+3.42%)
Jul 07, 2010 4.806 5.066 4.763 5.066 694,877 +0.30(+6.38%)
Jul 06, 2010 4.763 5.188 4.763 4.763 9,751 -0.26(-5.18%)
Jul 02, 2010 5.023 5.118 4.988 5.023 699,450 +0.02(+0.35%)
Jul 01, 2010 5.231 5.266 4.841 5.005 1,127,983 -0.23(-4.47%)
Jun 30, 2010 5.240 5.387 5.083 5.240 7,329 -0.03(-0.66%)
Jun 29, 2010 5.274 5.441 5.235 5.274 278 -0.28(-5.00%)
Jun 25, 2010 5.552 5.717 5.170 5.552 1,757,290 +0.32(+6.14%)
Jun 24, 2010 5.231 5.517 5.205 5.231 4,820 -0.33(-5.93%)
Jun 23, 2010 5.491 5.656 5.413 5.561 500,213 +0.04(+0.79%)
Jun 22, 2010 5.517 5.899 5.509 5.517 2,621 -0.20(-3.49%)
Jun 21, 2010 5.908 6.029 5.656 5.717 464,003 -0.06(-1.05%)
Jun 18, 2010 5.777 5.821 5.587 5.777 1,168,896 +0.17(+3.10%)
Jun 17, 2010 5.604 5.639 5.422 5.604 327,617 +0.03(+0.47%)
Jun 16, 2010 5.691 5.691 5.535 5.578 444,466 -0.20(-3.45%)
Jun 15, 2010 5.777 5.803 5.587 5.777 5,347 +0.06(+1.06%)
Jun 14, 2010 5.347 5.811 5.347 5.717 1,040,937 +0.44(+8.31%)
Jun 11, 2010 5.141 5.416 5.132 5.278 619,407 +0.03(+0.66%)
Jun 10, 2010 5.244 5.321 5.149 5.244 3,973 +0.23(+4.63%)
Jun 09, 2010 5.106 5.227 5.012 5.012 644,378 +0.00(+0.00%)
Jun 08, 2010 5.201 5.201 4.943 5.012 3,098 -0.15(-2.83%)
Jun 07, 2010 5.381 5.424 5.141 5.158 739,094 -0.21(-3.85%)
Jun 04, 2010 5.364 5.596 5.330 5.364 827,770 -0.27(-4.73%)
Jun 03, 2010 5.631 5.863 5.588 5.631 774,144 -0.06(-1.06%)
Jun 02, 2010 5.691 5.691 5.424 5.691 788,063 +0.25(+4.58%)
Jun 01, 2010 5.442 5.803 5.433 5.442 2,617 -0.41(-7.05%)
May 28, 2010 5.854 6.052 5.846 5.854 2,028,202 -0.17(-2.85%)
May 27, 2010 5.734 6.061 5.665 6.026 1,123,261 +0.39(+6.86%)
May 26, 2010 5.639 5.725 5.493 5.639 2,053 +0.18(+3.31%)
May 25, 2010 5.287 5.510 5.244 5.459 5,449 -0.03(-0.47%)
May 24, 2010 5.674 5.700 5.424 5.485 780,889 -0.17(-3.04%)
May 21, 2010 5.424 5.760 5.201 5.657 864,169 +0.19(+3.46%)
May 20, 2010 5.682 5.786 5.416 5.467 2,036,841 -0.45(-7.56%)
May 19, 2010 5.923 5.992 5.674 5.914 763,406 -0.06(-1.01%)
May 18, 2010 6.086 6.207 5.889 5.975 7,402 +0.00(+0.00%)
May 17, 2010 5.854 6.009 5.751 5.975 1,163,218 +0.32(+5.62%)
May 14, 2010 5.657 5.846 5.553 5.657 1,008,922 -0.23(-3.94%)
May 13, 2010 5.975 6.061 5.803 5.889 683,898 -0.09(-1.44%)
May 12, 2010 5.803 6.018 5.768 5.975 1,365,948 +0.19(+3.27%)
May 11, 2010 5.768 5.932 5.751 5.786 814,435 -0.01(-0.15%)
May 10, 2010 5.639 5.794 5.631 5.794 2,051,438 +0.18(+3.22%)
May 07, 2010 5.313 5.786 5.287 5.614 11,409,282 +0.06(+1.08%)
May 06, 2010 6.258 6.301 5.330 5.553 116 -0.79(-12.47%)
May 05, 2010 6.374 6.559 6.293 6.344 740,143 +0.01(+0.14%)
May 04, 2010 6.757 6.791 6.276 6.336 587,905 -0.58(-8.33%)
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.