Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    15.83 
    13.04 
    10.25 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 15.14 15.40 15.05 15.39 260,967
Apr 16, 2014 15.02 15.22 14.95 15.15 300,122
Apr 15, 2014 14.78 14.94 14.27 14.87 513,046
Apr 14, 2014 14.83 14.90 14.50 14.70 444,859
Apr 11, 2014 14.92 15.14 14.65 14.70 357,452
Apr 10, 2014 15.41 15.59 15.07 15.07 400,566
Apr 9, 2014 15.22 15.45 15.04 15.43 338,954
Apr 8, 2014 15.09 15.32 14.96 15.13 290,832
Apr 7, 2014 15.43 15.47 14.95 15.03 448,641
Apr 4, 2014 15.94 16.05 15.25 15.48 565,685
Apr 3, 2014 15.60 15.86 15.52 15.83 751,160
Apr 2, 2014 15.27 15.63 15.11 15.62 839,692
Apr 1, 2014 14.98 15.32 14.96 15.32 605,398
Mar 31, 2014 14.58 14.90 14.50 14.90 624,024
Mar 28, 2014 14.52 14.95 14.49 14.51 280,122
Mar 27, 2014 14.48 14.59 14.37 14.52 379,186
Mar 26, 2014 14.86 14.95 14.42 14.42 356,917
Mar 25, 2014 14.93 15.08 14.76 14.78 224,680
Mar 24, 2014 15.10 15.31 14.74 14.78 367,870
Mar 21, 2014 15.22 15.42 15.01 15.01 698,933
Mar 20, 2014 15.20 15.25 15.09 15.14 266,393
Mar 19, 2014 15.03 15.25 14.95 15.20 394,660
Mar 18, 2014 14.90 15.03 14.89 15.01 492,250
Mar 17, 2014 14.95 15.16 14.82 14.88 551,619
Mar 14, 2014 14.42 14.81 14.42 14.79 480,386
Mar 13, 2014 14.62 14.63 14.29 14.47 370,882
Mar 12, 2014 14.48 14.58 14.25 14.57 250,081
Mar 11, 2014 14.67 14.74 14.43 14.55 409,457
Mar 10, 2014 14.75 14.78 14.44 14.67 519,438
Mar 7, 2014 14.72 14.86 14.60 14.74 441,989