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

Fti Consulting (NY: FCN )

214.80 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 41.98 42.19 40.72 41.01 0 -0.95(-2.26%)
Jan 29, 2009 41.79 42.39 41.71 41.96 838,487 -0.25(-0.59%)
Jan 28, 2009 43.90 44.12 41.22 42.21 1,537,747 -1.18(-2.72%)
Jan 27, 2009 44.79 44.98 42.95 43.39 933,057 -1.37(-3.06%)
Jan 26, 2009 44.34 45.33 44.31 44.76 744,770 +0.41(+0.92%)
Jan 23, 2009 43.34 44.93 42.90 44.35 633,222 +0.63(+1.44%)
Jan 22, 2009 44.03 44.50 43.02 43.72 1,083,354 -0.78(-1.75%)
Jan 21, 2009 43.93 44.68 43.22 44.50 772,991 +0.90(+2.06%)
Jan 20, 2009 45.32 46.07 43.52 43.60 1,148,219 -1.82(-4.01%)
Jan 16, 2009 45.35 46.07 44.91 45.42 1,015,907 +0.06(+0.13%)
Jan 15, 2009 44.47 45.50 42.91 45.36 1,178,685 +0.72(+1.61%)
Jan 14, 2009 45.75 45.89 44.41 44.64 844,269 -1.51(-3.27%)
Jan 13, 2009 45.04 46.50 45.00 46.15 971,184 +0.83(+1.83%)
Jan 12, 2009 45.10 45.33 44.70 45.32 723,041 +0.39(+0.87%)
Jan 09, 2009 45.48 45.65 44.88 44.93 697,207 -0.67(-1.47%)
Jan 08, 2009 45.86 46.25 44.76 45.60 721,413 -0.47(-1.02%)
Jan 07, 2009 45.64 46.51 45.41 46.07 911,177 -0.13(-0.28%)
Jan 06, 2009 44.49 46.45 44.43 46.20 1,138,960 +1.76(+3.96%)
Jan 05, 2009 44.42 45.25 44.04 44.44 741,515 -0.08(-0.18%)
Jan 02, 2009 44.26 44.75 43.38 44.52 0 -0.16(-0.36%)
Jan 01, 2009 44.06 44.75 43.88 44.68 0 +0.00(+0.00%)
Dec 31, 2008 44.06 44.75 43.88 44.68 970,485 +0.97(+2.22%)
Dec 30, 2008 43.70 44.15 43.17 43.71 523,271 -0.01(-0.02%)
Dec 29, 2008 43.42 43.77 42.72 43.72 564,974 +0.27(+0.62%)
Dec 26, 2008 44.09 44.19 43.02 43.45 274,537 -0.32(-0.73%)
Dec 24, 2008 43.93 44.07 43.01 43.77 473,860 +0.03(+0.07%)
Dec 23, 2008 44.09 44.94 43.16 43.74 471,528 -0.20(-0.46%)
Dec 22, 2008 45.23 45.23 43.01 43.94 1,367,814 -1.17(-2.59%)
Dec 19, 2008 44.38 45.42 43.31 45.11 1,122,149 +0.75(+1.69%)
Dec 18, 2008 42.63 44.62 42.42 44.36 1,435,132 +1.68(+3.94%)
Dec 17, 2008 41.73 44.00 41.19 42.68 1,163,679 +0.47(+1.11%)
Dec 16, 2008 42.20 43.51 41.65 42.21 1,507,801 +0.15(+0.36%)
Dec 15, 2008 43.11 43.27 41.26 42.06 1,224,522 -0.92(-2.14%)
Dec 12, 2008 44.37 45.23 42.37 42.98 0 -2.30(-5.08%)
Dec 11, 2008 46.10 47.50 45.01 45.28 1,099,049 -0.88(-1.91%)
Dec 10, 2008 50.99 51.14 45.21 46.16 2,765,410 -4.27(-8.47%)
Dec 09, 2008 53.67 53.67 50.30 50.43 1,145,739 -3.41(-6.33%)
Dec 08, 2008 54.13 54.98 52.83 53.84 841,041 +0.42(+0.79%)
Dec 05, 2008 52.64 53.42 51.39 53.42 1,205,763 +0.27(+0.51%)
Dec 04, 2008 52.96 54.29 52.15 53.15 7,928,986 -0.11(-0.21%)
Dec 03, 2008 52.90 53.56 52.07 53.26 1,688,074 +0.78(+1.49%)
Dec 02, 2008 52.90 54.02 51.45 52.48 1,681,861 +0.88(+1.71%)
Dec 01, 2008 53.99 54.00 51.50 51.60 1,515,998 -3.24(-5.91%)
Nov 28, 2008 54.97 55.00 52.80 54.84 1,271,147 +2.84(+5.46%)
Nov 26, 2008 48.09 52.13 48.05 52.00 1,137,622 +3.68(+7.62%)
Nov 25, 2008 48.06 48.65 46.50 48.32 3,228,774 +1.52(+3.25%)
Nov 24, 2008 46.55 47.40 45.52 46.80 1,603,062 +0.82(+1.78%)
Nov 21, 2008 45.67 46.25 44.03 45.98 1,864,961 +0.88(+1.95%)
Nov 20, 2008 45.36 46.49 44.31 45.10 1,529,656 -0.26(-0.57%)
Nov 19, 2008 44.36 46.25 44.36 45.36 1,680,931 +0.32(+0.71%)
Nov 18, 2008 41.98 45.08 41.49 45.04 1,906,153 +3.23(+7.73%)
Nov 17, 2008 40.39 42.39 40.39 41.81 1,129,821 +0.65(+1.58%)
Nov 14, 2008 41.71 43.99 41.16 41.16 0 -1.70(-3.97%)
Nov 13, 2008 42.38 43.11 40.10 42.86 1,388,346 +0.50(+1.18%)
Nov 12, 2008 42.82 43.34 42.08 42.36 1,022,000 -1.42(-3.24%)
Nov 11, 2008 43.81 44.35 41.91 43.78 1,166,970 -0.99(-2.21%)
Nov 10, 2008 45.19 46.34 43.81 44.77 1,884,322 -0.23(-0.51%)
Nov 07, 2008 44.01 45.20 42.53 45.00 1,778,799 +1.89(+4.38%)
Nov 06, 2008 40.87 45.50 37.80 43.11 12,388,935 -14.97(-25.77%)
Nov 05, 2008 58.63 60.41 58.01 58.08 1,105,800 -1.88(-3.14%)
Nov 04, 2008 57.62 60.69 55.65 59.96 1,052,226 +2.66(+4.64%)
Nov 03, 2008 58.15 58.15 56.58 57.30 798,614 -0.95(-1.63%)
Oct 31, 2008 52.54 59.15 52.32 58.25 1,209,776 +5.70(+10.85%)
Oct 30, 2008 53.45 53.74 50.00 52.55 1,698,481 -0.76(-1.43%)
Oct 29, 2008 53.07 55.40 52.97 53.31 1,370,918 +0.23(+0.43%)
Oct 28, 2008 54.46 54.46 50.04 53.08 1,709,468 -0.63(-1.17%)
Oct 27, 2008 55.44 56.57 53.64 53.71 442,994 -3.02(-5.32%)
Oct 24, 2008 54.11 57.20 50.58 56.73 801,479 +0.71(+1.27%)
Oct 23, 2008 57.31 58.74 54.23 56.02 1,207,954 -1.16(-2.03%)
Oct 22, 2008 60.39 60.40 56.53 57.18 1,163,196 -3.68(-6.05%)
Oct 21, 2008 63.29 64.00 60.64 60.86 709,115 -3.12(-4.88%)
Oct 20, 2008 62.50 64.07 61.96 63.98 433,222 +2.81(+4.59%)
Oct 17, 2008 62.30 63.09 60.88 61.17 622,579 -1.82(-2.89%)
Oct 16, 2008 62.18 63.14 59.07 62.99 1,732,279 +1.52(+2.47%)
Oct 15, 2008 67.24 68.15 61.37 61.47 1,932,182 -7.09(-10.34%)
Oct 14, 2008 70.92 70.92 67.00 68.56 887,864 -0.06(-0.09%)
Oct 13, 2008 68.47 69.38 67.39 68.62 888,848 +2.25(+3.39%)
Oct 10, 2008 62.70 66.57 60.41 66.37 2,053,122 +2.07(+3.22%)
Oct 09, 2008 66.31 68.45 62.50 64.30 2,004,359 -1.55(-2.35%)
Oct 08, 2008 60.58 66.84 60.58 65.85 1,691,823 +4.03(+6.52%)
Oct 07, 2008 68.22 68.48 61.53 61.82 1,211,471 -6.02(-8.87%)
Oct 06, 2008 68.67 68.84 65.88 67.84 913,528 -0.48(-0.70%)
Oct 03, 2008 68.52 71.53 67.72 68.32 0 +0.07(+0.10%)
Oct 02, 2008 71.25 71.37 67.95 68.25 499,417 -3.44(-4.80%)
Oct 01, 2008 72.48 72.50 70.27 71.69 357,543 -0.55(-0.76%)
Sep 30, 2008 70.60 72.24 69.26 72.24 923,025 +3.04(+4.39%)
Sep 29, 2008 69.54 70.09 67.32 69.20 617,039 -0.33(-0.47%)
Sep 26, 2008 67.65 70.27 66.70 69.53 0 +1.05(+1.53%)
Sep 25, 2008 70.40 70.48 68.14 68.48 683,420 -2.08(-2.95%)
Sep 24, 2008 71.65 72.40 70.01 70.56 481,382 -1.37(-1.90%)
Sep 23, 2008 72.19 73.00 71.75 71.93 577,128 +0.09(+0.13%)
Sep 22, 2008 72.80 74.42 70.83 71.84 495,000 -1.66(-2.26%)
Sep 19, 2008 73.75 80.00 70.36 73.50 0 +3.18(+4.52%)
Sep 18, 2008 70.50 70.51 67.28 70.32 716,639 +0.33(+0.47%)
Sep 17, 2008 69.00 71.11 69.00 69.99 610,264 -0.56(-0.79%)
Sep 16, 2008 66.34 71.22 66.30 70.55 1,062,953 +3.35(+4.99%)
Sep 15, 2008 66.37 67.74 63.39 67.20 665,734 +0.29(+0.43%)
Sep 12, 2008 66.12 67.57 64.47 66.91 808,801 +0.34(+0.51%)
Sep 11, 2008 68.53 69.38 65.56 66.57 693,521 -1.56(-2.29%)
Sep 10, 2008 65.49 68.17 64.58 68.13 898,157 +3.27(+5.04%)
Sep 09, 2008 68.10 68.31 64.78 64.86 1,288,734 -3.65(-5.33%)
Sep 08, 2008 69.00 69.59 67.27 68.51 679,487 -0.02(-0.03%)
Sep 05, 2008 68.18 69.13 66.53 68.53 0 -0.26(-0.38%)
Sep 04, 2008 69.20 69.88 68.41 68.79 450,500 -1.54(-2.19%)
Sep 03, 2008 73.25 73.62 70.14 70.33 693,336 -3.52(-4.77%)
Sep 02, 2008 73.74 75.03 72.27 73.85 524,035 +0.45(+0.61%)
Aug 29, 2008 73.27 73.74 71.77 73.40 0 +0.15(+0.20%)
Aug 28, 2008 73.27 74.38 72.53 73.25 441,509 +0.39(+0.54%)
Aug 27, 2008 73.60 73.60 72.47 72.86 327,286 +0.10(+0.14%)
Aug 26, 2008 72.61 73.32 71.52 72.76 364,727 -0.70(-0.95%)
Aug 25, 2008 73.94 73.94 72.40 73.46 351,369 -0.73(-0.98%)
Aug 22, 2008 73.02 74.19 72.92 74.19 0 +0.88(+1.20%)
Aug 21, 2008 73.00 73.53 71.85 73.31 421,586 +0.07(+0.10%)
Aug 20, 2008 73.01 73.33 72.27 73.24 422,700 +0.18(+0.25%)
Aug 19, 2008 73.30 73.36 71.63 73.06 576,805 -0.43(-0.59%)
Aug 18, 2008 73.59 74.52 72.83 73.49 653,166 -0.50(-0.68%)
Aug 15, 2008 72.82 73.99 72.20 73.99 0 +1.49(+2.06%)
Aug 14, 2008 72.31 73.27 71.35 72.50 318,169 +0.39(+0.54%)
Aug 13, 2008 73.23 73.23 71.55 72.11 602,228 -0.58(-0.80%)
Aug 12, 2008 73.85 74.95 71.75 72.69 741,073 -1.36(-1.84%)
Aug 11, 2008 69.87 74.25 69.87 74.05 1,647,275 +4.36(+6.26%)
Aug 08, 2008 69.05 70.50 69.00 69.69 1,094,166 +0.25(+0.36%)
Aug 07, 2008 68.53 69.69 67.83 69.44 1,144,642 +0.90(+1.31%)
Aug 06, 2008 70.55 70.56 61.96 68.54 3,302,351 -3.69(-5.11%)
Aug 05, 2008 71.45 72.91 70.53 72.23 819,680 +0.68(+0.95%)
Aug 04, 2008 69.99 72.61 69.99 71.55 617,980 +1.24(+1.76%)
Aug 01, 2008 71.42 71.68 69.34 70.31 479,994 -0.85(-1.19%)
Jul 31, 2008 70.78 71.88 70.29 71.16 404,775 -0.04(-0.06%)
Jul 30, 2008 70.98 71.68 70.14 71.20 571,416 +0.69(+0.98%)
Jul 29, 2008 70.51 71.52 69.32 70.51 516,334 +0.81(+1.16%)
Jul 28, 2008 70.08 70.79 69.64 69.70 519,611 +0.07(+0.10%)
Jul 25, 2008 70.82 70.82 69.63 69.63 375,385 -0.67(-0.95%)
Jul 24, 2008 72.10 72.10 69.61 70.30 579,608 -1.42(-1.98%)
Jul 23, 2008 73.41 74.01 71.44 71.72 667,772 -1.49(-2.04%)
Jul 22, 2008 71.08 73.50 70.96 73.21 1,261,061 +2.44(+3.45%)
Jul 21, 2008 72.40 72.40 69.66 70.77 564,564 -0.69(-0.97%)
Jul 18, 2008 70.48 71.96 69.30 71.46 596,987 +1.32(+1.88%)
Jul 17, 2008 70.07 70.21 69.00 70.14 626,839 +0.11(+0.16%)
Jul 16, 2008 70.35 70.47 69.11 70.03 461,494 -0.44(-0.62%)
Jul 15, 2008 67.77 70.88 67.51 70.47 795,944 +2.09(+3.06%)
Jul 14, 2008 68.50 69.32 66.62 68.38 768,925 +0.16(+0.23%)
Jul 11, 2008 67.00 69.20 66.74 68.22 800,124 +0.84(+1.25%)
Jul 10, 2008 67.80 68.35 66.34 67.38 499,185 -0.81(-1.19%)
Jul 09, 2008 68.98 69.79 67.91 68.19 930,554 -0.94(-1.36%)
Jul 08, 2008 68.06 69.61 65.86 69.13 1,035,670 +1.07(+1.57%)
Jul 07, 2008 69.87 70.00 66.95 68.06 887,370 -2.00(-2.85%)
Jul 04, 2008 68.99 70.36 67.90 70.06 584,941 +0.00(+0.00%)
Jul 03, 2008 68.99 70.36 67.90 70.06 584,941 +1.52(+2.22%)
Jul 02, 2008 71.32 72.75 68.50 68.54 1,214,856 -2.76(-3.87%)
Jul 01, 2008 68.48 71.46 68.37 71.30 2,338,700 +2.84(+4.15%)
Jun 30, 2008 70.84 70.84 68.19 68.46 1,057,416 -2.53(-3.56%)
Jun 27, 2008 68.37 71.41 67.08 70.99 4,990,490 +2.41(+3.51%)
Jun 26, 2008 66.92 69.64 66.36 68.58 1,384,034 +0.95(+1.40%)
Jun 25, 2008 65.46 68.17 65.09 67.63 1,540,595 +2.57(+3.95%)
Jun 24, 2008 64.91 66.00 64.70 65.06 579,923 -0.23(-0.35%)
Jun 23, 2008 65.33 65.96 64.82 65.29 624,245 +0.34(+0.52%)
Jun 20, 2008 64.50 66.05 64.50 64.95 1,099,265 -0.85(-1.29%)
Jun 19, 2008 65.85 66.53 65.27 65.80 928,905 +0.02(+0.03%)
Jun 18, 2008 64.51 65.82 64.08 65.78 1,020,352 +1.10(+1.70%)
Jun 17, 2008 62.19 65.32 62.01 64.68 1,171,914 +2.64(+4.26%)
Jun 16, 2008 61.76 62.20 60.40 62.04 579,814 +0.17(+0.27%)
Jun 13, 2008 61.23 61.87 60.72 61.87 688,040 +1.38(+2.28%)
Jun 12, 2008 60.06 61.08 58.74 60.49 1,099,214 +0.79(+1.32%)
Jun 11, 2008 55.72 60.95 55.72 59.70 2,235,639 +4.23(+7.63%)
Jun 10, 2008 55.95 57.06 55.32 55.47 589,293 -0.83(-1.47%)
Jun 09, 2008 56.91 57.78 55.37 56.30 1,030,038 -0.68(-1.19%)
Jun 06, 2008 55.38 58.31 55.35 56.98 1,331,611 +1.16(+2.08%)
Jun 05, 2008 56.77 57.21 55.11 55.82 2,335,874 -0.91(-1.60%)
Jun 04, 2008 58.74 58.77 56.60 56.73 1,217,430 -2.38(-4.03%)
Jun 03, 2008 59.98 60.47 58.40 59.11 708,919 -0.86(-1.43%)
Jun 02, 2008 60.14 60.80 59.05 59.97 910,193 -0.09(-0.15%)
May 30, 2008 60.93 61.18 59.87 60.06 663,681 -1.01(-1.65%)
May 29, 2008 59.23 61.42 58.45 61.07 1,563,633 +1.66(+2.79%)
May 28, 2008 62.02 62.03 58.19 59.41 1,292,686 -2.25(-3.65%)
May 27, 2008 60.76 62.22 60.06 61.66 643,370 +0.79(+1.30%)
May 26, 2008 60.60 61.17 60.50 60.87 0 +0.00(+0.00%)
May 23, 2008 60.60 61.17 60.50 60.87 615,192 -0.11(-0.18%)
May 22, 2008 60.94 61.94 60.65 60.98 836,315 +0.09(+0.15%)
May 21, 2008 61.65 62.64 60.35 60.89 573,555 -1.01(-1.63%)
May 20, 2008 63.25 63.38 61.20 61.90 677,980 -1.66(-2.61%)
May 19, 2008 63.70 64.14 62.81 63.56 1,162,500 -0.30(-0.47%)
May 16, 2008 64.26 64.30 62.56 63.86 1,544,614 -0.06(-0.09%)
May 15, 2008 61.74 63.99 61.74 63.92 1,199,206 +2.06(+3.33%)
May 14, 2008 61.35 62.60 60.80 61.86 905,091 +0.49(+0.80%)
May 13, 2008 60.97 62.47 60.97 61.37 909,365 +0.49(+0.80%)
May 12, 2008 60.53 61.35 59.80 60.88 1,046,679 +0.11(+0.18%)
May 09, 2008 61.07 61.68 59.34 60.77 844,320 -0.97(-1.57%)
May 08, 2008 62.98 63.70 61.47 61.74 1,101,442 -0.90(-1.44%)
May 07, 2008 67.75 67.75 62.52 62.64 2,459,615 -0.41(-0.65%)
May 06, 2008 63.50 63.91 61.75 63.05 1,075,655 -0.51(-0.80%)
May 05, 2008 63.34 64.39 63.20 63.56 670,089 -0.59(-0.92%)
May 02, 2008 64.67 65.33 63.75 64.15 517,862 -0.14(-0.22%)
May 01, 2008 63.34 64.76 63.34 64.29 843,616 +0.29(+0.45%)
Apr 30, 2008 64.66 65.38 63.69 64.00 396,579 -0.40(-0.62%)
Apr 29, 2008 64.49 66.12 64.29 64.40 800,461 -0.30(-0.46%)
Apr 28, 2008 66.52 66.52 60.79 64.70 1,974,341 -2.99(-4.42%)
Apr 25, 2008 67.80 68.00 66.48 67.69 242,195 +0.11(+0.16%)
Apr 24, 2008 68.60 68.60 66.00 67.58 424,928 -0.57(-0.83%)
Apr 23, 2008 66.64 68.24 65.83 68.15 446,567 +1.78(+2.68%)
Apr 22, 2008 65.95 66.77 65.59 66.37 366,231 +0.07(+0.11%)
Apr 21, 2008 66.49 67.04 65.85 66.30 189,812 -0.59(-0.88%)
Apr 18, 2008 67.07 67.28 65.86 66.89 447,096 +0.35(+0.53%)
Apr 17, 2008 66.22 67.35 65.43 66.54 653,612 +0.16(+0.24%)
Apr 16, 2008 64.60 67.25 64.34 66.38 1,035,819 +2.23(+3.48%)
Apr 15, 2008 63.00 64.58 62.59 64.15 1,387,626 +1.29(+2.05%)
Apr 14, 2008 62.69 64.22 62.34 62.86 397,671 -0.09(-0.14%)
Apr 11, 2008 64.08 64.16 62.66 62.95 516,300 -1.63(-2.52%)
Apr 10, 2008 64.60 64.76 63.44 64.58 377,699 +0.69(+1.08%)
Apr 09, 2008 65.06 65.36 63.41 63.89 650,450 -0.97(-1.50%)
Apr 08, 2008 62.96 65.27 62.82 64.86 725,116 +1.27(+2.00%)
Apr 07, 2008 65.30 65.30 62.91 63.59 687,620 -1.71(-2.62%)
Apr 04, 2008 66.14 66.14 63.97 65.30 863,838 -0.41(-0.62%)
Apr 03, 2008 66.22 66.22 64.56 65.71 897,930 -0.48(-0.73%)
Apr 02, 2008 69.00 69.07 63.15 66.19 2,417,413 -2.78(-4.03%)
Apr 01, 2008 71.66 71.66 68.71 68.97 1,030,249 -2.07(-2.91%)
Mar 31, 2008 69.83 71.67 69.27 71.04 758,799 +1.45(+2.08%)
Mar 28, 2008 67.27 69.61 66.75 69.59 947,054 +2.99(+4.49%)
Mar 27, 2008 69.61 69.61 66.59 66.60 1,429,497 -3.11(-4.46%)
Mar 26, 2008 70.19 70.53 69.34 69.71 571,097 -0.77(-1.09%)
Mar 25, 2008 71.65 72.02 70.47 70.48 693,379 -1.31(-1.82%)
Mar 24, 2008 70.91 72.14 69.89 71.79 822,214 +1.02(+1.44%)
Mar 21, 2008 67.65 70.95 67.00 70.77 1,312,138 +0.00(+0.00%)
Mar 20, 2008 67.65 70.95 67.00 70.77 1,312,138 +3.66(+5.45%)
Mar 19, 2008 70.93 71.25 67.01 67.11 1,243,359 -3.44(-4.88%)
Mar 18, 2008 68.36 70.58 67.38 70.55 1,068,549 +3.30(+4.91%)
Mar 17, 2008 65.03 68.90 65.00 67.25 1,627,955 +1.88(+2.88%)
Mar 14, 2008 67.34 67.34 64.84 65.37 645,533 -0.85(-1.28%)
Mar 13, 2008 63.23 67.32 62.76 66.22 793,632 +2.38(+3.73%)
Mar 12, 2008 63.90 64.58 62.67 63.84 690,055 -0.23(-0.36%)
Mar 11, 2008 61.97 64.07 61.60 64.07 1,066,600 +2.53(+4.11%)
Mar 10, 2008 64.52 64.60 61.34 61.54 745,365 -3.00(-4.65%)
Mar 07, 2008 62.55 65.40 62.44 64.54 870,029 +1.56(+2.48%)
Mar 06, 2008 64.27 64.82 62.97 62.98 639,514 -1.52(-2.36%)
Mar 05, 2008 64.00 65.01 63.23 64.50 908,095 +0.63(+0.99%)
Mar 04, 2008 63.15 64.70 63.13 63.87 789,380 -0.02(-0.03%)
Mar 03, 2008 63.42 64.83 61.99 63.89 1,360,902 +0.39(+0.61%)
Feb 29, 2008 59.23 63.50 59.07 63.50 4,636,292 +7.62(+13.64%)
Feb 28, 2008 55.22 56.90 54.64 55.88 1,092,398 +0.84(+1.53%)
Feb 27, 2008 55.69 56.67 54.98 55.04 543,703 -1.08(-1.92%)
Feb 26, 2008 54.46 56.37 54.42 56.12 625,372 +1.41(+2.58%)
Feb 25, 2008 53.48 54.87 53.02 54.71 557,138 +1.14(+2.13%)
Feb 22, 2008 52.49 53.85 51.80 53.57 674,611 +1.37(+2.62%)
Feb 21, 2008 53.30 54.38 51.64 52.20 1,002,528 -0.86(-1.62%)
Feb 20, 2008 52.85 53.06 51.95 53.06 1,006,920 -0.08(-0.15%)
Feb 19, 2008 55.70 55.77 52.96 53.14 702,274 -2.06(-3.73%)
Feb 18, 2008 56.45 56.62 54.81 55.20 0 +0.00(+0.00%)
Feb 15, 2008 56.45 56.62 54.81 55.20 437,519 -1.47(-2.59%)
Feb 14, 2008 56.82 57.37 56.21 56.67 471,800 +0.08(+0.14%)
Feb 13, 2008 55.70 57.20 55.09 56.59 546,750 +1.09(+1.96%)
Feb 12, 2008 56.08 56.60 55.27 55.50 438,180 -0.40(-0.72%)
Feb 11, 2008 55.49 56.47 54.69 55.90 250,405 +0.22(+0.40%)
Feb 08, 2008 55.61 56.19 54.75 55.68 492,600 +0.28(+0.51%)
Feb 07, 2008 55.94 56.54 55.15 55.40 706,316 -0.87(-1.55%)
Feb 06, 2008 56.68 57.01 56.10 56.27 812,980 -0.13(-0.23%)
Feb 05, 2008 56.73 57.63 56.23 56.40 581,280 -0.71(-1.24%)
Feb 04, 2008 58.00 58.03 56.77 57.11 428,000 -1.02(-1.75%)
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.