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

Fti Consulting (NY: FCN )

217.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2012 26.28 26.41 25.81 26.01 317,876 -0.01(-0.04%)
Aug 30, 2012 26.36 26.36 25.99 26.02 302,629 -0.50(-1.89%)
Aug 29, 2012 26.26 26.58 26.22 26.52 363,307 +0.62(+2.39%)
Aug 27, 2012 26.14 26.14 25.60 25.90 380,912 -0.12(-0.46%)
Aug 24, 2012 25.96 26.09 25.56 26.02 270,012 +0.05(+0.19%)
Aug 23, 2012 26.46 26.49 25.84 25.97 307,804 -0.54(-2.04%)
Aug 22, 2012 26.69 26.69 26.22 26.51 306,450 -0.17(-0.64%)
Aug 21, 2012 26.25 26.75 26.09 26.68 606,569 +0.56(+2.14%)
Aug 20, 2012 25.99 26.15 25.80 26.12 469,550 +0.17(+0.66%)
Aug 17, 2012 25.70 26.14 25.60 25.95 527,553 +0.27(+1.05%)
Aug 16, 2012 25.49 25.75 25.30 25.68 317,126 +0.21(+0.82%)
Aug 15, 2012 25.00 25.49 25.00 25.47 376,190 +0.44(+1.76%)
Aug 14, 2012 25.27 25.39 24.94 25.03 607,123 -0.21(-0.83%)
Aug 13, 2012 24.82 25.26 24.74 25.24 632,365 +0.36(+1.45%)
Aug 10, 2012 24.62 24.91 24.51 24.88 580,068 +0.15(+0.61%)
Aug 09, 2012 23.79 24.76 23.79 24.73 493,093 +0.81(+3.39%)
Aug 08, 2012 23.70 23.94 23.28 23.92 483,895 +0.20(+0.84%)
Aug 07, 2012 23.22 23.83 23.21 23.72 665,549 +0.59(+2.55%)
Aug 06, 2012 23.14 23.32 23.00 23.13 389,840 +0.02(+0.09%)
Aug 03, 2012 23.19 23.36 22.94 23.11 990,314 -0.17(-0.73%)
Aug 02, 2012 25.13 25.13 22.88 23.28 1,741,239 -1.87(-7.44%)
Aug 01, 2012 25.67 25.77 25.14 25.15 582,036 -0.38(-1.49%)
Jul 31, 2012 25.88 25.89 25.26 25.53 488,344 -0.33(-1.28%)
Jul 30, 2012 26.07 26.37 25.84 25.86 392,085 -0.12(-0.46%)
Jul 27, 2012 25.49 26.12 25.49 25.98 413,790 +0.61(+2.40%)
Jul 26, 2012 26.16 26.21 25.27 25.37 431,842 -0.46(-1.78%)
Jul 25, 2012 25.60 25.90 25.50 25.83 428,886 +0.30(+1.18%)
Jul 24, 2012 25.08 25.58 24.98 25.53 983,436 +0.43(+1.71%)
Jul 23, 2012 24.78 25.25 24.61 25.10 762,374 -0.07(-0.28%)
Jul 20, 2012 25.79 25.84 25.10 25.17 632,227 -0.83(-3.19%)
Jul 19, 2012 26.66 26.72 25.95 26.00 452,629 -0.62(-2.33%)
Jul 18, 2012 26.29 26.67 26.23 26.62 555,472 +0.31(+1.18%)
Jul 17, 2012 26.00 26.56 26.00 26.31 624,597 +0.34(+1.31%)
Jul 16, 2012 26.18 26.33 25.93 25.97 465,063 -0.29(-1.10%)
Jul 13, 2012 26.26 26.42 26.12 26.26 523,873 -0.01(-0.04%)
Jul 12, 2012 26.35 26.62 26.25 26.27 926,426 -0.33(-1.24%)
Jul 11, 2012 26.74 27.10 26.58 26.60 572,448 -0.13(-0.49%)
Jul 10, 2012 27.44 27.59 26.63 26.73 1,159,359 -0.70(-2.55%)
Jul 09, 2012 28.23 28.32 26.91 27.43 1,966,399 -1.70(-5.84%)
Jul 06, 2012 29.32 29.41 29.00 29.13 479,885 -0.46(-1.55%)
Jul 05, 2012 29.68 29.91 29.53 29.59 288,916 -0.16(-0.54%)
Jul 03, 2012 29.19 29.76 29.14 29.75 369,751 +0.56(+1.92%)
Jul 02, 2012 28.82 29.20 28.44 29.19 601,117 +0.44(+1.53%)
Jun 29, 2012 28.70 29.04 28.65 28.75 497,916 +0.55(+1.95%)
Jun 28, 2012 27.81 28.22 27.75 28.20 617,467 +0.23(+0.82%)
Jun 27, 2012 27.53 28.02 27.50 27.97 558,733 +0.38(+1.38%)
Jun 26, 2012 27.69 27.76 27.45 27.59 682,159 -0.08(-0.29%)
Jun 25, 2012 28.03 28.03 27.63 27.67 546,967 -0.57(-2.02%)
Jun 22, 2012 28.43 28.49 28.11 28.24 434,069 -0.11(-0.39%)
Jun 21, 2012 29.03 29.03 28.25 28.35 379,518 -0.71(-2.44%)
Jun 20, 2012 29.60 29.60 28.98 29.06 385,395 -0.59(-1.99%)
Jun 19, 2012 28.91 29.78 28.85 29.65 1,183,366 +0.83(+2.88%)
Jun 18, 2012 28.22 29.04 28.13 28.82 548,623 +0.40(+1.41%)
Jun 15, 2012 28.54 28.54 28.25 28.42 1,068,807 -0.03(-0.11%)
Jun 14, 2012 28.90 28.97 28.28 28.45 935,423 -0.42(-1.45%)
Jun 13, 2012 29.50 29.59 28.68 28.87 927,847 -0.69(-2.33%)
Jun 12, 2012 29.77 29.93 29.42 29.56 907,497 -0.18(-0.61%)
Jun 11, 2012 30.68 30.68 29.70 29.74 768,966 -0.76(-2.49%)
Jun 08, 2012 30.19 31.25 30.19 30.50 1,402,391 +0.64(+2.14%)
Jun 07, 2012 30.07 30.26 29.75 29.86 931,598 +0.11(+0.37%)
Jun 06, 2012 29.75 29.87 29.65 29.75 1,004,814 +0.27(+0.92%)
Jun 05, 2012 29.47 29.76 29.39 29.48 737,791 +0.01(+0.03%)
Jun 04, 2012 29.88 30.00 29.26 29.47 1,086,658 -0.44(-1.47%)
Jun 01, 2012 30.63 30.63 29.56 29.91 2,427,696 -1.66(-5.26%)
May 31, 2012 31.40 31.74 31.08 31.57 762,585 +0.16(+0.51%)
May 30, 2012 31.33 31.45 31.07 31.41 659,765 -0.12(-0.38%)
May 29, 2012 31.43 31.65 31.31 31.53 230,097 +0.24(+0.77%)
May 25, 2012 31.41 31.50 31.12 31.29 338,036 -0.16(-0.51%)
May 24, 2012 31.51 31.62 31.10 31.45 419,311 -0.07(-0.22%)
May 23, 2012 31.06 31.67 30.91 31.52 527,818 +0.24(+0.77%)
May 22, 2012 31.38 31.61 31.10 31.28 539,694 -0.16(-0.51%)
May 21, 2012 30.75 31.52 30.65 31.44 989,722 +0.68(+2.21%)
May 18, 2012 30.82 31.14 30.59 30.76 440,094 -0.12(-0.39%)
May 17, 2012 31.14 31.46 30.87 30.88 456,718 -0.25(-0.80%)
May 16, 2012 31.34 31.64 31.11 31.13 393,579 -0.21(-0.67%)
May 15, 2012 31.65 32.08 31.20 31.34 985,191 -0.31(-0.98%)
May 14, 2012 31.11 31.84 31.10 31.65 893,211 +0.20(+0.64%)
May 11, 2012 31.74 31.95 31.37 31.45 1,323,314 -0.41(-1.29%)
May 10, 2012 32.15 32.15 31.48 31.86 1,847,989 -0.19(-0.59%)
May 09, 2012 33.73 33.73 31.97 32.05 3,102,308 -3.06(-8.72%)
May 08, 2012 35.30 35.34 34.54 35.11 547,087 -0.34(-0.96%)
May 07, 2012 35.21 35.52 34.90 35.45 464,304 +0.14(+0.40%)
May 04, 2012 36.17 36.17 35.19 35.31 489,210 -1.07(-2.94%)
May 03, 2012 36.70 36.79 36.12 36.38 414,091 -0.32(-0.87%)
May 02, 2012 36.46 36.73 36.30 36.70 404,765 +0.03(+0.08%)
May 01, 2012 36.29 37.05 36.21 36.67 617,257 +0.33(+0.91%)
Apr 30, 2012 36.25 36.48 36.07 36.34 447,045 +0.10(+0.28%)
Apr 27, 2012 36.02 36.29 35.84 36.24 310,268 +0.34(+0.95%)
Apr 26, 2012 36.21 36.27 35.80 35.90 652,121 -0.30(-0.83%)
Apr 25, 2012 36.70 36.97 36.13 36.20 569,269 -0.16(-0.44%)
Apr 24, 2012 36.35 36.80 36.21 36.36 968,193 -0.02(-0.05%)
Apr 23, 2012 36.61 36.61 36.19 36.38 570,643 -0.64(-1.73%)
Apr 20, 2012 37.30 37.34 36.82 37.02 382,517 +0.12(+0.33%)
Apr 19, 2012 37.56 37.76 36.64 36.90 590,043 -0.76(-2.02%)
Apr 18, 2012 37.73 37.91 37.27 37.66 382,886 -0.31(-0.82%)
Apr 17, 2012 37.48 38.09 37.30 37.97 310,422 +0.71(+1.91%)
Apr 16, 2012 37.13 37.42 36.80 37.26 273,745 +0.20(+0.54%)
Apr 13, 2012 37.66 37.75 36.94 37.06 388,705 -0.83(-2.19%)
Apr 12, 2012 37.48 38.00 37.28 37.89 267,206 +0.37(+0.99%)
Apr 11, 2012 37.33 37.72 37.14 37.52 372,482 +0.50(+1.35%)
Apr 10, 2012 37.31 37.49 36.92 37.02 590,653 -0.34(-0.91%)
Apr 09, 2012 36.98 37.56 36.88 37.36 494,981 -0.08(-0.21%)
Apr 05, 2012 37.75 37.79 37.34 37.44 426,423 -0.42(-1.11%)
Apr 04, 2012 37.71 37.87 37.64 37.86 449,547 -0.23(-0.60%)
Apr 03, 2012 38.05 38.17 37.83 38.09 328,878 +0.06(+0.16%)
Apr 02, 2012 37.49 38.04 37.24 38.03 820,522 +0.51(+1.36%)
Mar 30, 2012 37.98 38.00 37.39 37.52 611,262 -0.20(-0.53%)
Mar 29, 2012 37.75 37.97 37.48 37.72 469,499 -0.31(-0.82%)
Mar 28, 2012 38.26 38.26 37.79 38.03 292,433 -0.16(-0.42%)
Mar 27, 2012 38.58 38.71 38.19 38.19 279,322 -0.44(-1.14%)
Mar 26, 2012 38.42 38.71 38.36 38.63 423,533 +0.44(+1.15%)
Mar 23, 2012 38.06 38.21 37.74 38.19 454,267 +0.24(+0.63%)
Mar 22, 2012 38.03 38.30 37.90 37.95 477,956 -0.37(-0.97%)
Mar 21, 2012 38.67 38.92 38.22 38.32 711,683 -0.32(-0.83%)
Mar 20, 2012 38.64 39.28 38.62 38.64 360,659 -0.64(-1.63%)
Mar 19, 2012 39.08 39.61 38.88 39.28 318,627 +0.07(+0.18%)
Mar 16, 2012 39.23 39.32 38.93 39.21 547,086 -0.06(-0.15%)
Mar 15, 2012 39.31 39.43 38.95 39.27 467,969 -0.09(-0.23%)
Mar 14, 2012 38.72 39.45 38.61 39.36 951,271 +0.61(+1.57%)
Mar 13, 2012 38.47 38.90 38.28 38.75 996,223 +0.59(+1.55%)
Mar 12, 2012 38.69 38.73 38.09 38.16 750,274 -0.42(-1.09%)
Mar 09, 2012 38.73 38.81 38.26 38.58 1,056,068 -0.06(-0.16%)
Mar 08, 2012 39.54 39.73 38.59 38.64 900,192 -0.85(-2.15%)
Mar 07, 2012 39.43 39.61 39.03 39.49 721,299 +0.06(+0.15%)
Mar 06, 2012 39.34 39.60 39.34 39.43 458,898 -0.33(-0.83%)
Mar 05, 2012 39.21 39.80 39.17 39.76 580,840 +0.46(+1.17%)
Mar 02, 2012 39.55 39.66 38.92 39.30 883,195 -0.24(-0.61%)
Mar 01, 2012 40.11 40.25 37.89 39.54 2,010,144 -0.53(-1.32%)
Feb 29, 2012 40.95 40.95 40.07 40.07 687,055 -0.79(-1.93%)
Feb 28, 2012 41.43 41.65 40.58 40.86 394,802 -0.64(-1.54%)
Feb 27, 2012 40.79 42.11 39.89 41.50 1,101,942 +0.15(+0.36%)
Feb 24, 2012 42.78 43.24 40.64 41.35 1,390,540 -1.60(-3.73%)
Feb 23, 2012 43.17 43.65 42.71 42.95 1,130,368 -0.22(-0.51%)
Feb 22, 2012 43.43 44.07 43.15 43.17 211,817 -0.21(-0.48%)
Feb 21, 2012 43.00 43.45 42.65 43.38 284,315 +0.38(+0.88%)
Feb 17, 2012 43.04 43.26 42.85 43.00 246,403 +0.03(+0.07%)
Feb 16, 2012 42.03 42.99 41.83 42.97 311,811 +0.94(+2.24%)
Feb 15, 2012 42.09 42.32 41.93 42.03 209,718 +0.03(+0.07%)
Feb 14, 2012 42.16 42.29 41.48 42.00 395,938 -0.40(-0.94%)
Feb 13, 2012 42.72 42.90 42.21 42.40 184,119 +0.04(+0.09%)
Feb 10, 2012 42.67 42.89 42.19 42.36 202,296 -0.74(-1.72%)
Feb 09, 2012 43.30 43.43 42.72 43.10 179,139 -0.04(-0.09%)
Feb 08, 2012 43.59 43.81 42.91 43.14 270,331 -0.49(-1.12%)
Feb 07, 2012 43.86 43.86 43.48 43.63 273,477 -0.28(-0.64%)
Feb 06, 2012 44.02 44.29 43.84 43.91 238,590 -0.31(-0.70%)
Feb 03, 2012 44.25 45.00 44.17 44.22 504,054 +0.44(+1.01%)
Feb 02, 2012 43.50 44.00 43.21 43.78 408,403 +0.25(+0.57%)
Feb 01, 2012 42.95 43.53 42.69 43.53 483,699 +0.71(+1.66%)
Jan 31, 2012 43.00 43.00 42.37 42.82 584,716 +0.04(+0.09%)
Jan 30, 2012 43.09 43.20 42.54 42.78 303,231 -0.58(-1.34%)
Jan 27, 2012 42.67 43.50 42.47 43.36 354,176 +0.53(+1.24%)
Jan 26, 2012 42.36 42.98 42.08 42.83 349,780 +0.68(+1.61%)
Jan 25, 2012 41.94 42.42 41.89 42.15 445,379 +0.11(+0.26%)
Jan 24, 2012 42.01 42.28 41.84 42.04 509,564 -0.14(-0.33%)
Jan 23, 2012 41.98 42.37 41.76 42.18 167,806 +0.08(+0.19%)
Jan 20, 2012 42.08 42.29 41.90 42.10 242,018 -0.13(-0.31%)
Jan 19, 2012 42.07 42.35 41.82 42.23 347,348 +0.27(+0.64%)
Jan 18, 2012 41.97 42.10 41.53 41.96 355,159 -0.06(-0.14%)
Jan 17, 2012 42.11 42.34 41.73 42.02 366,947 +0.25(+0.60%)
Jan 13, 2012 42.00 42.06 41.46 41.77 312,108 -0.58(-1.37%)
Jan 12, 2012 42.50 42.53 42.11 42.35 339,114 -0.14(-0.33%)
Jan 11, 2012 42.23 42.62 42.23 42.49 390,643 +0.03(+0.07%)
Jan 10, 2012 42.78 42.82 42.27 42.46 293,474 +0.17(+0.40%)
Jan 09, 2012 42.98 42.98 42.05 42.29 496,106 -0.70(-1.63%)
Jan 06, 2012 42.80 43.27 42.66 42.99 335,242 +0.21(+0.49%)
Jan 05, 2012 42.34 43.06 41.64 42.78 309,438 +0.17(+0.40%)
Jan 04, 2012 42.72 42.99 42.43 42.61 304,888 +0.19(+0.45%)
Dec 30, 2011 42.65 42.70 42.42 42.42 230,510 -0.17(-0.40%)
Dec 29, 2011 42.54 43.06 42.54 42.59 284,970 +0.14(+0.33%)
Dec 28, 2011 43.45 43.45 42.25 42.45 261,083 -1.14(-2.62%)
Dec 27, 2011 43.15 43.78 43.04 43.59 226,851 +0.45(+1.04%)
Dec 23, 2011 43.79 43.79 43.03 43.14 285,567 +0.09(+0.21%)
Dec 21, 2011 42.83 43.20 42.69 43.05 466,960 +0.02(+0.05%)
Dec 20, 2011 42.40 43.09 41.83 43.03 753,897 +1.30(+3.12%)
Dec 19, 2011 42.17 42.92 41.32 41.73 638,237 -0.18(-0.43%)
Dec 16, 2011 42.30 42.64 41.57 41.91 921,491 -0.46(-1.09%)
Dec 15, 2011 41.87 42.66 41.61 42.37 434,537 +0.95(+2.29%)
Dec 14, 2011 42.21 42.28 41.40 41.42 699,549 -1.04(-2.45%)
Dec 13, 2011 43.49 43.71 42.23 42.46 673,344 -0.76(-1.76%)
Dec 12, 2011 42.85 43.28 42.47 43.22 304,210 +0.06(+0.14%)
Dec 09, 2011 42.24 43.31 42.24 43.16 363,368 +1.12(+2.66%)
Dec 08, 2011 42.74 42.90 41.96 42.04 430,081 -1.03(-2.39%)
Dec 07, 2011 42.94 43.52 42.64 43.07 381,421 -0.18(-0.42%)
Dec 06, 2011 43.29 43.64 43.03 43.25 272,047 -0.19(-0.44%)
Dec 05, 2011 43.70 43.97 43.20 43.44 393,349 +0.16(+0.37%)
Dec 02, 2011 43.64 44.09 43.26 43.28 567,173 -0.22(-0.51%)
Dec 01, 2011 43.00 43.81 42.44 43.50 622,606 +0.61(+1.42%)
Nov 30, 2011 43.14 43.35 42.42 42.89 844,477 +0.89(+2.12%)
Nov 29, 2011 41.94 42.10 41.74 42.00 316,552 +0.00(+0.00%)
Nov 28, 2011 41.01 42.12 41.01 42.00 824,253 +1.96(+4.90%)
Nov 25, 2011 39.82 40.42 39.77 40.04 188,910 -0.13(-0.32%)
Nov 23, 2011 41.10 41.31 40.06 40.17 257,942 -1.21(-2.92%)
Nov 22, 2011 41.27 41.58 41.18 41.38 324,951 +0.05(+0.12%)
Nov 21, 2011 40.68 41.51 40.55 41.33 487,328 +0.06(+0.15%)
Nov 18, 2011 41.57 41.77 40.96 41.27 286,732 -0.27(-0.65%)
Nov 17, 2011 42.26 42.46 41.37 41.54 489,578 -0.66(-1.56%)
Nov 16, 2011 42.36 42.92 42.05 42.20 352,818 -0.53(-1.24%)
Nov 15, 2011 42.20 43.20 42.08 42.73 364,463 +0.36(+0.85%)
Nov 14, 2011 42.94 43.32 42.14 42.37 274,690 -0.81(-1.88%)
Nov 11, 2011 42.00 43.24 42.00 43.18 771,945 +1.59(+3.82%)
Nov 10, 2011 41.49 41.81 41.02 41.59 237,898 +0.54(+1.32%)
Nov 09, 2011 42.00 42.01 40.79 41.05 728,302 -1.60(-3.75%)
Nov 08, 2011 42.45 42.73 41.81 42.65 361,229 +0.26(+0.61%)
Nov 07, 2011 42.47 42.50 41.75 42.39 674,383 -0.22(-0.52%)
Nov 04, 2011 41.90 42.76 41.90 42.61 399,451 +0.54(+1.28%)
Nov 03, 2011 42.67 42.67 41.81 42.07 1,284,355 +0.09(+0.21%)
Nov 02, 2011 41.00 42.58 41.00 41.98 2,285,934 +3.53(+9.18%)
Nov 01, 2011 38.45 38.96 37.58 38.45 503,515 -0.96(-2.44%)
Oct 31, 2011 39.73 40.01 39.27 39.41 279,941 -0.78(-1.94%)
Oct 28, 2011 40.38 40.96 39.97 40.19 336,259 -0.20(-0.50%)
Oct 27, 2011 40.06 40.63 39.74 40.39 815,733 +1.01(+2.56%)
Oct 26, 2011 39.46 39.60 38.37 39.38 433,912 +0.30(+0.77%)
Oct 25, 2011 39.93 40.03 39.03 39.08 327,661 -0.97(-2.42%)
Oct 24, 2011 39.55 40.28 39.45 40.05 388,275 +0.53(+1.34%)
Oct 21, 2011 39.37 39.79 38.94 39.52 348,668 +0.58(+1.49%)
Oct 20, 2011 38.91 39.10 38.18 38.94 238,297 +0.07(+0.18%)
Oct 19, 2011 39.63 39.97 38.71 38.87 289,312 -0.95(-2.39%)
Oct 18, 2011 38.87 40.00 38.47 39.82 369,193 +1.04(+2.68%)
Oct 17, 2011 39.33 39.87 38.69 38.78 388,735 -0.64(-1.62%)
Oct 14, 2011 39.35 39.66 39.20 39.42 370,661 +0.34(+0.87%)
Oct 13, 2011 38.62 39.34 38.10 39.08 494,787 +0.21(+0.54%)
Oct 12, 2011 38.63 38.99 38.50 38.87 596,347 +0.54(+1.41%)
Oct 11, 2011 37.75 38.55 37.69 38.33 450,611 +0.32(+0.84%)
Oct 10, 2011 37.05 38.03 36.83 38.01 432,682 +1.52(+4.17%)
Oct 07, 2011 37.22 37.34 36.08 36.49 347,129 -0.74(-1.99%)
Oct 06, 2011 36.66 37.24 36.57 37.23 381,919 +0.78(+2.14%)
Oct 05, 2011 36.52 36.82 36.01 36.45 376,053 +0.07(+0.19%)
Oct 04, 2011 34.64 36.44 34.64 36.38 660,995 +1.54(+4.42%)
Oct 03, 2011 36.33 36.78 34.84 34.84 748,125 -1.97(-5.35%)
Sep 30, 2011 37.03 37.39 36.78 36.81 429,177 -0.50(-1.34%)
Sep 29, 2011 37.46 37.73 36.64 37.31 494,161 +0.42(+1.14%)
Sep 28, 2011 37.57 37.87 36.74 36.89 489,456 -0.69(-1.84%)
Sep 27, 2011 37.39 38.49 37.21 37.58 692,659 +0.67(+1.82%)
Sep 26, 2011 36.02 36.94 35.72 36.91 515,571 +0.98(+2.73%)
Sep 23, 2011 35.03 35.96 35.02 35.93 693,312 +0.78(+2.22%)
Sep 22, 2011 34.21 35.50 33.99 35.15 759,214 +0.11(+0.31%)
Sep 21, 2011 34.95 35.53 34.76 35.04 1,061,431 +0.11(+0.31%)
Sep 20, 2011 35.06 35.60 34.93 34.93 424,127 -0.02(-0.06%)
Sep 19, 2011 35.08 35.22 34.64 34.95 377,068 -0.59(-1.66%)
Sep 16, 2011 35.31 35.84 35.14 35.54 502,157 +0.23(+0.65%)
Sep 15, 2011 35.41 35.65 35.11 35.31 376,888 +0.12(+0.34%)
Sep 14, 2011 34.70 35.47 34.02 35.19 972,758 +0.75(+2.18%)
Sep 13, 2011 34.26 34.56 33.86 34.44 705,887 +0.28(+0.82%)
Sep 12, 2011 33.88 34.19 33.46 34.16 543,698 -0.17(-0.50%)
Sep 09, 2011 35.07 35.35 34.16 34.33 546,456 -0.98(-2.78%)
Sep 08, 2011 35.21 35.64 35.19 35.31 271,972 -0.06(-0.17%)
Sep 07, 2011 34.84 35.39 34.60 35.37 346,194 +0.89(+2.58%)
Sep 06, 2011 34.01 34.75 33.92 34.48 1,171,694 -0.35(-1.00%)
Sep 02, 2011 35.47 35.59 34.53 34.83 826,564 -0.98(-2.74%)
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.