Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Signal Corp (NY: FSS )

86.75 +0.49 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2008 12.07 12.18 11.81 11.85 238,404 -0.13(-1.07%)
Apr 29, 2008 12.09 12.09 11.88 11.98 249,859 -0.07(-0.57%)
Apr 28, 2008 12.06 12.17 11.88 12.05 312,428 -0.02(-0.14%)
Apr 25, 2008 12.04 12.14 11.82 12.06 180,648 +0.08(+0.64%)
Apr 24, 2008 11.82 12.08 11.39 11.99 253,621 +0.26(+2.18%)
Apr 23, 2008 11.88 11.99 11.68 11.73 170,288 -0.09(-0.79%)
Apr 22, 2008 12.07 12.13 11.70 11.82 195,066 -0.32(-2.60%)
Apr 21, 2008 12.13 12.24 12.02 12.14 177,471 -0.10(-0.84%)
Apr 18, 2008 11.97 12.55 11.83 12.24 413,694 +0.45(+3.84%)
Apr 17, 2008 11.73 11.89 11.61 11.79 153,207 -0.06(-0.50%)
Apr 16, 2008 11.73 12.03 11.73 11.85 349,912 +0.26(+2.21%)
Apr 15, 2008 11.30 11.69 11.21 11.59 241,200 +0.32(+2.88%)
Apr 14, 2008 11.16 11.53 11.14 11.27 159,233 +0.03(+0.30%)
Apr 11, 2008 11.47 11.59 11.18 11.24 246,357 -0.35(-3.02%)
Apr 10, 2008 11.27 11.68 11.27 11.59 155,781 +0.29(+2.57%)
Apr 09, 2008 11.65 11.85 11.24 11.30 247,025 -0.39(-3.36%)
Apr 08, 2008 11.60 11.83 11.48 11.69 300,318 +0.10(+0.88%)
Apr 07, 2008 12.17 12.23 11.53 11.59 643,507 -0.65(-5.30%)
Apr 04, 2008 12.31 12.41 11.98 12.23 243,277 -0.03(-0.21%)
Apr 03, 2008 12.31 12.35 12.04 12.26 280,453 -0.14(-1.10%)
Apr 02, 2008 12.38 12.54 12.22 12.40 254,557 +0.08(+0.62%)
Apr 01, 2008 12.16 12.35 11.93 12.32 450,185 +0.40(+3.37%)
Mar 31, 2008 11.82 12.03 11.71 11.92 268,225 +0.09(+0.79%)
Mar 28, 2008 11.49 12.15 11.38 11.82 417,141 +0.39(+3.44%)
Mar 27, 2008 12.25 12.25 11.40 11.43 653,662 -0.82(-6.69%)
Mar 26, 2008 11.84 12.27 11.65 12.25 398,355 +0.38(+3.16%)
Mar 25, 2008 11.68 11.91 11.60 11.88 224,653 +0.25(+2.13%)
Mar 24, 2008 11.10 11.76 10.98 11.63 356,335 +0.53(+4.77%)
Mar 21, 2008 11.16 11.25 10.89 11.10 1,161,451 +0.00(+0.00%)
Mar 20, 2008 11.16 11.25 10.89 11.10 1,161,451 +0.09(+0.78%)
Mar 19, 2008 11.36 11.65 11.01 11.01 535,045 -0.40(-3.52%)
Mar 18, 2008 10.84 11.45 10.74 11.41 427,052 +0.80(+7.56%)
Mar 17, 2008 10.16 10.81 9.511 10.61 380,669 +0.12(+1.14%)
Mar 14, 2008 10.92 11.03 10.29 10.49 458,560 -0.36(-3.30%)
Mar 13, 2008 10.45 10.97 10.30 10.85 288,957 +0.27(+2.58%)
Mar 12, 2008 10.80 10.82 10.53 10.58 398,824 -0.17(-1.59%)
Mar 11, 2008 10.48 10.77 10.28 10.75 448,955 +0.59(+5.80%)
Mar 10, 2008 10.21 10.28 9.921 10.16 420,141 +0.02(+0.17%)
Mar 07, 2008 9.818 10.25 9.818 10.14 403,041 +0.26(+2.59%)
Mar 06, 2008 10.13 10.23 9.887 9.887 299,967 -0.32(-3.18%)
Mar 05, 2008 10.48 10.55 10.01 10.21 424,827 -0.15(-1.40%)
Mar 04, 2008 10.20 10.49 10.13 10.36 400,230 +0.04(+0.41%)
Mar 03, 2008 10.22 10.50 10.09 10.31 394,422 +0.01(+0.08%)
Feb 29, 2008 10.44 10.65 10.22 10.30 643,507 -0.26(-2.50%)
Feb 28, 2008 10.64 11.16 10.49 10.57 1,028,217 -0.10(-0.96%)
Feb 27, 2008 9.690 10.78 9.485 10.67 2,019,603 +1.28(+13.64%)
Feb 26, 2008 9.511 9.605 9.383 9.391 588,456 -0.09(-0.99%)
Feb 25, 2008 9.161 9.571 9.118 9.485 748,947 +0.44(+4.91%)
Feb 22, 2008 9.204 9.272 8.845 9.041 242,164 -0.15(-1.67%)
Feb 21, 2008 9.468 9.596 9.161 9.195 207,904 -0.19(-2.00%)
Feb 20, 2008 9.332 9.468 9.297 9.383 288,254 +0.00(+0.00%)
Feb 19, 2008 9.528 9.588 9.315 9.383 169,954 -0.07(-0.72%)
Feb 18, 2008 9.443 9.477 9.255 9.451 0 +0.00(+0.00%)
Feb 15, 2008 9.443 9.477 9.255 9.451 195,839 -0.04(-0.45%)
Feb 14, 2008 9.724 9.724 9.434 9.494 388,634 -0.15(-1.59%)
Feb 13, 2008 9.622 9.724 9.605 9.647 377,272 +0.15(+1.53%)
Feb 12, 2008 9.349 9.639 9.229 9.502 306,673 +0.24(+2.58%)
Feb 11, 2008 9.221 9.451 9.024 9.263 314,257 +0.07(+0.74%)
Feb 08, 2008 9.075 9.323 8.973 9.195 263,071 +0.08(+0.84%)
Feb 07, 2008 9.050 9.238 8.862 9.118 369,099 +0.06(+0.66%)
Feb 06, 2008 9.229 9.366 8.999 9.058 516,422 -0.09(-0.93%)
Feb 05, 2008 9.536 9.536 9.041 9.144 513,017 -0.50(-5.22%)
Feb 04, 2008 9.665 9.776 9.536 9.647 345,591 -0.10(-1.05%)
Feb 01, 2008 9.946 10.16 9.665 9.750 403,978 -0.15(-1.47%)
Jan 31, 2008 9.306 10.01 9.195 9.895 392,968 +0.43(+4.51%)
Jan 30, 2008 9.511 9.921 9.417 9.468 377,858 -0.09(-0.89%)
Jan 29, 2008 9.451 9.571 9.127 9.554 289,660 +0.14(+1.45%)
Jan 28, 2008 9.178 9.451 9.016 9.417 381,489 +0.24(+2.60%)
Jan 25, 2008 9.178 9.912 9.127 9.178 1,124,105 +0.49(+5.60%)
Jan 24, 2008 9.161 9.178 8.632 8.691 376,921 -0.41(-4.50%)
Jan 23, 2008 8.196 9.127 8.068 9.101 622,987 +0.66(+7.79%)
Jan 22, 2008 7.906 8.503 7.769 8.444 648,543 +0.26(+3.24%)
Jan 21, 2008 8.051 8.299 7.949 8.179 0 +0.00(+0.00%)
Jan 18, 2008 8.051 8.299 7.949 8.179 726,668 +0.15(+1.81%)
Jan 17, 2008 8.358 8.375 8.017 8.034 340,142 -0.30(-3.59%)
Jan 16, 2008 8.299 8.538 8.299 8.333 419,439 +0.04(+0.51%)
Jan 15, 2008 8.452 8.503 8.188 8.290 226,761 -0.26(-3.00%)
Jan 14, 2008 8.444 8.623 8.401 8.546 245,631 +0.15(+1.73%)
Jan 11, 2008 8.427 8.555 8.324 8.401 337,837 -0.14(-1.60%)
Jan 10, 2008 8.486 8.708 8.239 8.538 431,386 -0.04(-0.50%)
Jan 09, 2008 8.495 8.649 8.324 8.580 494,167 +0.04(+0.50%)
Jan 08, 2008 8.717 9.033 8.512 8.538 495,288 -0.18(-2.06%)
Jan 07, 2008 8.802 8.862 8.623 8.717 475,661 +0.04(+0.49%)
Jan 04, 2008 9.152 9.161 8.640 8.674 559,736 -0.58(-6.27%)
Jan 03, 2008 9.323 9.391 9.238 9.255 493,933 -0.09(-1.00%)
Jan 02, 2008 9.571 9.571 9.204 9.349 458,794 -0.23(-2.41%)
Jan 01, 2008 9.767 9.776 9.494 9.579 0 +0.00(+0.00%)
Dec 31, 2007 9.767 9.776 9.494 9.579 467,930 -0.14(-1.41%)
Dec 28, 2007 9.724 9.895 9.647 9.716 257,215 -0.01(-0.09%)
Dec 27, 2007 10.13 10.19 9.699 9.724 361,460 -0.43(-4.21%)
Dec 26, 2007 10.09 10.25 9.998 10.15 291,534 -0.01(-0.08%)
Dec 24, 2007 9.972 10.19 9.946 10.16 169,720 +0.26(+2.59%)
Dec 21, 2007 9.605 9.904 9.571 9.904 892,874 +0.40(+4.22%)
Dec 20, 2007 9.554 9.554 9.306 9.502 472,967 +0.04(+0.45%)
Dec 19, 2007 9.571 9.571 9.340 9.460 283,991 -0.11(-1.16%)
Dec 18, 2007 9.434 9.596 9.238 9.571 379,029 +0.24(+2.56%)
Dec 17, 2007 9.519 9.605 9.332 9.332 278,884 -0.21(-2.24%)
Dec 14, 2007 9.707 9.878 9.536 9.545 532,234 -0.15(-1.50%)
Dec 13, 2007 9.767 9.818 9.562 9.690 399,293 -0.14(-1.39%)
Dec 12, 2007 10.29 10.48 9.767 9.827 394,139 -0.28(-2.79%)
Dec 11, 2007 10.48 10.53 9.878 10.11 568,310 -0.42(-3.97%)
Dec 10, 2007 10.53 10.59 10.38 10.53 254,521 +0.00(+0.00%)
Dec 07, 2007 10.51 10.60 10.43 10.53 271,036 +0.09(+0.90%)
Dec 06, 2007 10.09 10.45 10.01 10.43 1,372,869 +0.33(+3.30%)
Dec 05, 2007 10.03 10.24 9.861 10.10 324,564 +0.25(+2.51%)
Dec 04, 2007 9.443 9.912 9.391 9.852 1,332,589 +0.35(+3.68%)
Dec 03, 2007 9.741 9.767 9.477 9.502 335,223 -0.32(-3.22%)
Nov 30, 2007 10.12 10.14 9.784 9.818 397,184 -0.18(-1.79%)
Nov 29, 2007 9.963 10.19 9.912 9.998 332,880 -0.03(-0.26%)
Nov 28, 2007 9.784 10.06 9.746 10.02 554,137 +0.37(+3.80%)
Nov 27, 2007 9.571 9.810 9.400 9.656 514,548 +0.09(+0.89%)
Nov 26, 2007 10.15 10.17 9.571 9.571 484,680 -0.56(-5.56%)
Nov 23, 2007 9.852 10.23 9.818 10.13 124,156 +0.35(+3.58%)
Nov 21, 2007 10.06 10.16 9.784 9.784 374,110 -0.30(-2.96%)
Nov 20, 2007 10.07 10.23 9.844 10.08 296,453 +0.00(+0.00%)
Nov 19, 2007 10.31 10.34 10.07 10.08 372,142 -0.28(-2.72%)
Nov 16, 2007 10.68 10.77 10.28 10.36 505,060 -0.31(-2.88%)
Nov 15, 2007 10.77 10.77 10.51 10.67 397,770 -0.09(-0.79%)
Nov 14, 2007 11.14 11.14 10.69 10.76 258,503 -0.31(-2.78%)
Nov 13, 2007 11.00 11.22 10.63 11.06 530,290 +0.16(+1.49%)
Nov 12, 2007 11.01 11.21 10.88 10.90 469,453 -0.07(-0.62%)
Nov 09, 2007 10.80 11.20 10.64 10.97 798,703 +0.01(+0.08%)
Nov 08, 2007 10.96 11.01 10.60 10.96 539,730 +0.12(+1.10%)
Nov 07, 2007 10.97 11.12 10.77 10.84 729,128 -0.26(-2.38%)
Nov 06, 2007 10.89 11.15 10.84 11.11 807,370 +0.20(+1.88%)
Nov 05, 2007 11.07 11.14 10.68 10.90 827,282 -0.25(-2.22%)
Nov 02, 2007 11.35 11.36 10.89 11.15 667,284 -0.09(-0.76%)
Nov 01, 2007 11.28 11.28 10.90 11.24 944,880 -0.20(-1.72%)
Oct 31, 2007 11.38 11.59 11.26 11.43 662,247 +0.05(+0.45%)
Oct 30, 2007 11.70 11.88 11.36 11.38 372,470 -0.34(-2.91%)
Oct 29, 2007 11.83 11.88 11.54 11.72 370,947 -0.05(-0.43%)
Oct 26, 2007 11.27 11.82 11.18 11.77 589,276 +0.56(+5.03%)
Oct 25, 2007 11.95 11.95 10.77 11.21 1,465,050 -1.67(-12.99%)
Oct 24, 2007 12.81 13.05 12.63 12.88 305,589 +0.02(+0.13%)
Oct 23, 2007 12.64 12.87 12.56 12.87 192,091 +0.32(+2.59%)
Oct 22, 2007 12.35 12.72 12.25 12.54 359,117 +0.04(+0.34%)
Oct 19, 2007 12.83 12.84 12.39 12.50 333,700 -0.39(-3.05%)
Oct 18, 2007 12.94 13.02 12.76 12.89 290,948 -0.08(-0.59%)
Oct 17, 2007 13.11 13.13 12.74 12.97 180,730 -0.01(-0.07%)
Oct 16, 2007 12.96 13.15 12.81 12.98 165,971 -0.06(-0.46%)
Oct 15, 2007 13.27 13.32 12.82 13.04 308,986 -0.28(-2.12%)
Oct 12, 2007 13.45 13.49 13.26 13.32 175,459 -0.14(-1.02%)
Oct 11, 2007 13.66 13.66 13.28 13.46 213,409 -0.21(-1.56%)
Oct 10, 2007 13.66 13.67 13.52 13.67 120,291 +0.00(+0.00%)
Oct 09, 2007 13.60 13.68 13.44 13.67 175,342 +0.09(+0.63%)
Oct 08, 2007 13.59 14.51 13.45 13.58 248,665 -0.08(-0.56%)
Oct 05, 2007 13.51 13.66 13.23 13.66 241,403 +0.30(+2.24%)
Oct 04, 2007 13.55 13.55 13.27 13.36 117,948 -0.03(-0.19%)
Oct 03, 2007 13.36 13.41 13.27 13.39 181,784 -0.10(-0.76%)
Oct 02, 2007 13.18 13.52 13.18 13.49 138,446 +0.28(+2.13%)
Oct 01, 2007 13.11 13.45 13.03 13.21 198,768 +0.09(+0.72%)
Sep 28, 2007 13.37 13.37 13.04 13.11 188,109 -0.27(-2.04%)
Sep 27, 2007 13.21 13.39 13.13 13.39 134,581 +0.25(+1.88%)
Sep 26, 2007 13.11 13.22 12.95 13.14 177,216 +0.13(+0.98%)
Sep 25, 2007 12.69 13.03 12.60 13.01 234,492 +0.26(+2.01%)
Sep 24, 2007 12.97 13.15 12.70 12.76 167,845 -0.23(-1.78%)
Sep 21, 2007 13.22 13.23 12.94 12.99 459,965 -0.11(-0.85%)
Sep 20, 2007 13.34 13.52 12.99 13.10 282,398 -0.24(-1.79%)
Sep 19, 2007 13.15 13.53 13.09 13.34 413,114 +0.43(+3.31%)
Sep 18, 2007 12.17 13.07 12.13 12.91 419,087 +0.73(+6.03%)
Sep 17, 2007 12.30 12.33 12.13 12.17 553,903 -0.11(-0.90%)
Sep 14, 2007 12.06 12.33 12.00 12.29 342,953 +0.22(+1.84%)
Sep 13, 2007 12.29 12.29 11.96 12.06 423,890 -0.13(-1.05%)
Sep 12, 2007 12.36 12.46 12.17 12.19 203,101 -0.19(-1.52%)
Sep 11, 2007 12.49 12.57 12.24 12.38 324,916 -0.11(-0.89%)
Sep 10, 2007 12.54 12.68 12.11 12.49 264,008 +0.03(+0.21%)
Sep 07, 2007 12.81 12.91 12.41 12.46 308,400 -0.50(-3.88%)
Sep 06, 2007 12.93 13.02 12.82 12.97 340,611 +0.03(+0.26%)
Sep 05, 2007 13.09 13.17 12.86 12.93 220,436 -0.27(-2.07%)
Sep 04, 2007 13.05 13.26 13.02 13.21 370,244 +0.15(+1.11%)
Aug 31, 2007 12.97 13.28 12.97 13.06 394,842 +0.09(+0.72%)
Aug 30, 2007 13.28 13.28 12.94 12.97 285,560 -0.32(-2.38%)
Aug 29, 2007 12.77 13.29 12.67 13.28 182,838 +0.54(+4.22%)
Aug 28, 2007 13.05 13.11 12.73 12.75 227,347 -0.42(-3.18%)
Aug 27, 2007 13.09 13.30 12.94 13.16 266,000 +0.03(+0.26%)
Aug 24, 2007 12.81 13.14 12.81 13.13 172,531 +0.27(+2.12%)
Aug 23, 2007 13.17 13.21 12.81 12.86 228,870 -0.32(-2.40%)
Aug 22, 2007 13.17 13.30 13.02 13.17 254,872 +0.14(+1.05%)
Aug 21, 2007 13.18 13.44 12.97 13.04 215,400 -0.15(-1.10%)
Aug 20, 2007 13.18 13.45 12.96 13.18 339,322 +0.14(+1.05%)
Aug 17, 2007 13.63 13.63 12.67 13.05 529,189 +0.59(+4.73%)
Aug 16, 2007 12.11 12.74 11.89 12.46 555,191 +0.31(+2.53%)
Aug 15, 2007 12.21 12.89 12.09 12.15 394,724 +0.04(+0.35%)
Aug 14, 2007 12.71 12.87 12.10 12.11 511,854 -0.68(-5.34%)
Aug 13, 2007 13.05 13.23 12.50 12.79 506,700 -0.26(-2.03%)
Aug 10, 2007 13.28 13.70 13.02 13.05 957,998 -0.48(-3.53%)
Aug 09, 2007 12.60 13.70 12.60 13.53 1,874,065 +0.88(+6.95%)
Aug 08, 2007 12.81 13.96 12.46 12.65 1,432,254 +0.01(+0.07%)
Aug 07, 2007 11.42 12.65 11.41 12.64 1,023,825 +1.22(+10.69%)
Aug 06, 2007 11.17 11.45 10.85 11.42 658,031 +0.34(+3.08%)
Aug 03, 2007 11.26 11.53 11.01 11.08 408,546 -0.44(-3.85%)
Aug 02, 2007 11.69 11.74 11.34 11.53 672,086 -0.09(-0.74%)
Aug 01, 2007 11.48 11.64 11.16 11.61 539,027 +0.13(+1.11%)
Jul 31, 2007 11.87 12.10 11.47 11.48 660,256 -0.32(-2.75%)
Jul 30, 2007 12.52 12.52 11.68 11.81 774,691 -0.74(-5.92%)
Jul 27, 2007 12.93 13.23 12.53 12.55 976,505 -0.42(-3.23%)
Jul 26, 2007 13.02 13.24 12.76 12.97 962,683 -0.41(-3.06%)
Jul 25, 2007 13.34 13.47 13.22 13.38 428,341 +0.15(+1.16%)
Jul 24, 2007 13.20 13.37 13.16 13.22 537,505 -0.28(-2.09%)
Jul 23, 2007 13.44 13.72 13.36 13.51 412,879 +0.07(+0.51%)
Jul 20, 2007 13.57 13.57 13.20 13.44 494,987 -0.17(-1.25%)
Jul 19, 2007 13.62 13.63 13.45 13.61 240,817 +0.02(+0.13%)
Jul 18, 2007 13.66 13.78 13.34 13.59 358,180 -0.15(-1.06%)
Jul 17, 2007 13.71 13.93 13.71 13.74 231,681 -0.01(-0.06%)
Jul 16, 2007 13.92 13.96 13.61 13.75 211,066 -0.22(-1.59%)
Jul 13, 2007 14.03 14.07 13.81 13.97 157,421 -0.04(-0.30%)
Jul 12, 2007 13.75 14.01 13.57 14.01 247,727 +0.37(+2.69%)
Jul 11, 2007 13.61 13.67 13.51 13.64 298,913 +0.10(+0.76%)
Jul 10, 2007 13.65 13.77 13.51 13.54 520,990 -0.24(-1.74%)
Jul 09, 2007 13.80 13.87 13.69 13.78 191,388 -0.03(-0.25%)
Jul 06, 2007 13.83 13.86 13.61 13.81 163,160 -0.03(-0.25%)
Jul 05, 2007 13.75 13.85 13.61 13.85 254,170 +0.09(+0.68%)
Jul 03, 2007 13.64 13.75 13.58 13.75 109,984 +0.12(+0.88%)
Jul 02, 2007 13.63 13.68 13.57 13.63 289,777 +0.09(+0.69%)
Jun 29, 2007 13.66 13.71 13.45 13.54 308,400 -0.08(-0.56%)
Jun 28, 2007 13.65 13.78 13.58 13.62 199,705 +0.02(+0.13%)
Jun 27, 2007 13.40 13.62 13.37 13.60 377,506 +0.13(+0.95%)
Jun 26, 2007 13.62 13.78 13.37 13.47 491,942 -0.09(-0.69%)
Jun 25, 2007 13.62 13.77 13.48 13.57 536,568 -0.05(-0.38%)
Jun 22, 2007 13.45 13.62 13.35 13.62 712,027 +0.16(+1.21%)
Jun 21, 2007 13.16 13.46 13.05 13.46 350,215 +0.24(+1.81%)
Jun 20, 2007 13.56 13.56 13.22 13.22 213,760 -0.36(-2.64%)
Jun 19, 2007 13.43 13.63 13.28 13.57 218,094 +0.09(+0.63%)
Jun 18, 2007 13.69 13.69 13.44 13.49 259,909 -0.20(-1.44%)
Jun 15, 2007 13.53 13.70 13.28 13.69 535,631 +0.44(+3.29%)
Jun 14, 2007 13.41 13.49 13.21 13.25 407,023 -0.10(-0.77%)
Jun 13, 2007 13.49 13.68 13.08 13.35 603,331 -0.38(-2.74%)
Jun 12, 2007 13.92 13.92 13.69 13.73 304,184 -0.27(-1.95%)
Jun 11, 2007 13.96 14.09 13.71 14.00 263,071 -0.02(-0.12%)
Jun 08, 2007 13.77 14.08 13.67 14.02 238,591 +0.26(+1.86%)
Jun 07, 2007 13.93 13.93 13.71 13.76 304,769 -0.25(-1.77%)
Jun 06, 2007 14.00 14.02 13.88 14.01 244,243 -0.08(-0.55%)
Jun 05, 2007 14.02 14.17 13.96 14.09 426,584 -0.14(-0.96%)
Jun 04, 2007 13.87 14.29 13.85 14.22 359,586 +0.25(+1.77%)
Jun 01, 2007 13.87 14.00 13.81 13.98 563,390 +0.03(+0.18%)
May 31, 2007 13.78 13.99 13.77 13.95 423,216 +0.17(+1.24%)
May 30, 2007 13.49 13.81 13.38 13.78 420,727 +0.20(+1.45%)
May 29, 2007 13.36 13.60 13.12 13.58 733,930 +0.47(+3.58%)
May 25, 2007 13.05 13.23 12.99 13.11 176,396 +0.13(+0.99%)
May 24, 2007 13.22 13.29 12.97 12.99 200,407 -0.22(-1.68%)
May 23, 2007 13.43 13.47 13.12 13.21 414,636 -0.20(-1.46%)
May 22, 2007 13.42 13.45 13.20 13.40 212,706 -0.06(-0.44%)
May 21, 2007 13.28 13.52 13.22 13.46 231,681 +0.20(+1.55%)
May 18, 2007 13.16 13.27 12.98 13.26 231,564 +0.12(+0.91%)
May 17, 2007 13.28 13.30 13.02 13.14 192,443 -0.15(-1.09%)
May 16, 2007 13.35 13.46 13.10 13.28 190,217 -0.05(-0.38%)
May 15, 2007 13.46 13.69 13.32 13.34 361,108 -0.09(-0.70%)
May 14, 2007 13.69 13.75 13.39 13.43 231,212 -0.26(-1.93%)
May 11, 2007 13.57 13.71 13.53 13.69 99,676 +0.20(+1.46%)
May 10, 2007 13.88 13.88 13.45 13.50 283,218 -0.50(-3.54%)
May 09, 2007 13.74 14.00 13.71 13.99 145,708 +0.18(+1.30%)
May 08, 2007 13.74 13.84 13.61 13.81 195,019 -0.03(-0.18%)
May 07, 2007 13.84 13.92 13.75 13.84 112,443 +0.01(+0.06%)
May 04, 2007 14.09 14.09 13.69 13.83 279,235 -0.27(-1.94%)
May 03, 2007 14.08 14.26 13.69 14.10 264,243 +0.20(+1.41%)
May 02, 2007 13.64 13.97 13.63 13.91 223,599 +0.28(+2.07%)
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.