Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    15.83 
    14.46 
    13.09 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 13.81 14.01 13.67 13.81 294,566
Oct 29, 2014 13.97 14.09 13.78 13.89 358,062
Oct 28, 2014 13.31 13.97 13.30 13.96 276,022
Oct 27, 2014 13.39 13.50 13.02 13.25 185,269
Oct 24, 2014 13.52 13.53 13.38 13.52 162,648
Oct 23, 2014 13.34 13.59 13.21 13.48 324,166
Oct 22, 2014 13.43 13.60 13.12 13.14 180,232
Oct 21, 2014 13.19 13.40 13.19 13.36 213,088
Oct 20, 2014 13.04 13.30 13.01 13.16 309,920
Oct 17, 2014 13.22 13.29 12.96 13.01 337,678
Oct 16, 2014 12.78 13.34 12.74 13.11 326,850
Oct 15, 2014 12.53 13.10 12.53 13.01 318,152
Oct 14, 2014 12.52 13.05 12.52 12.76 307,838
Oct 13, 2014 12.40 12.65 12.40 12.41 368,493
Oct 10, 2014 12.29 12.59 12.29 12.40 422,781
Oct 9, 2014 12.40 12.46 12.27 12.34 415,013
Oct 8, 2014 12.03 12.39 11.66 12.38 660,544
Oct 7, 2014 12.16 12.30 12.09 12.09 613,862
Oct 6, 2014 12.60 12.70 12.04 12.28 649,199
Oct 3, 2014 12.89 13.05 12.54 12.55 408,116
Oct 2, 2014 12.75 13.00 12.72 12.78 273,556
Oct 1, 2014 13.19 13.19 12.71 12.71 297,385
Sep 30, 2014 13.61 13.61 13.24 13.24 248,227
Sep 29, 2014 13.47 13.63 13.37 13.59 167,092
Sep 26, 2014 13.59 13.71 13.45 13.60 148,255
Sep 25, 2014 13.77 13.87 13.51 13.56 262,525
Sep 24, 2014 13.80 13.86 13.55 13.79 198,182
Sep 23, 2014 13.96 14.06 13.77 13.77 174,445
Sep 22, 2014 14.25 14.25 13.90 14.06 174,249
Sep 19, 2014 14.40 14.51 14.27 14.28 422,571