L.B. Foster Company: NASDAQ:FSTR historical prices

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	45.49	46.43	45.36	45.69	20,927
May 17, 2013	45.32	45.96	44.97	45.49	21,962
May 16, 2013	45.35	45.50	44.76	44.96	25,105
May 15, 2013	44.27	45.87	44.15	45.34	29,980
May 14, 2013	43.69	44.74	43.27	44.52	18,479
May 13, 2013	43.92	44.79	43.33	43.76	8,022
May 10, 2013	43.39	44.10	43.39	43.94	11,225
May 9, 2013	44.09	44.33	43.17	43.46	24,715
May 8, 2013	45.01	45.01	43.38	44.13	33,556
May 7, 2013	44.75	45.10	43.89	45.01	12,936
May 6, 2013	44.17	44.85	43.95	44.47	9,013
May 3, 2013	43.45	44.92	43.45	44.27	27,138
May 2, 2013	42.96	43.35	42.32	42.77	21,650
May 1, 2013	44.15	44.64	42.27	42.53	68,057
Apr 30, 2013	41.51	44.89	41.51	44.15	40,155
Apr 29, 2013	39.85	41.24	39.85	41.24	16,914
Apr 26, 2013	40.79	40.79	39.81	39.82	26,774
Apr 25, 2013	41.02	41.41	40.58	40.83	10,757
Apr 24, 2013	40.74	41.12	40.20	40.79	31,457
Apr 23, 2013	40.67	41.20	40.06	40.64	22,262
Apr 22, 2013	40.44	40.63	39.63	40.28	22,264
Apr 19, 2013	40.25	40.92	40.00	40.38	29,226
Apr 18, 2013	41.33	41.80	39.91	40.21	37,225
Apr 17, 2013	41.68	42.55	40.37	41.37	29,739
Apr 16, 2013	41.14	41.96	40.22	41.92	31,327
Apr 15, 2013	42.90	42.90	40.74	40.84	67,039
Apr 12, 2013	43.97	43.97	42.97	43.02	24,416
Apr 11, 2013	43.92	44.54	43.58	44.04	25,762
Apr 10, 2013	42.26	44.05	42.26	43.83	30,560
Apr 9, 2013	42.98	43.06	42.18	42.27	24,853