Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    9.00 
    7.51 
    6.01 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 8.72 8.86 8.59 8.84 122,338
May 23, 2013 8.64 8.92 8.62 8.82 114,156
May 22, 2013 8.96 8.98 8.69 8.76 207,482
May 21, 2013 8.97 9.00 8.88 8.92 139,360
May 20, 2013 8.95 9.00 8.83 9.00 228,244
May 17, 2013 8.80 8.98 8.79 8.92 194,042
May 16, 2013 8.71 8.94 8.65 8.71 259,979
May 15, 2013 8.51 8.70 8.47 8.68 312,384
May 14, 2013 8.32 8.58 8.31 8.58 145,927
May 13, 2013 8.32 8.47 8.23 8.35 155,432
May 10, 2013 8.39 8.44 8.27 8.38 198,078
May 9, 2013 7.97 8.41 7.97 8.40 269,354
May 8, 2013 7.89 7.98 7.68 7.98 327,132
May 7, 2013 7.96 8.01 7.79 7.95 373,134
May 6, 2013 8.10 8.46 7.97 7.97 226,548
May 3, 2013 7.71 8.15 7.71 8.07 274,417
May 2, 2013 7.54 7.67 7.50 7.59 167,943
May 1, 2013 7.77 7.77 7.40 7.50 402,319
Apr 30, 2013 7.66 7.77 7.55 7.76 166,867
Apr 29, 2013 7.69 7.75 7.60 7.68 81,559
Apr 26, 2013 7.80 7.80 7.50 7.62 175,807
Apr 25, 2013 7.73 7.95 7.73 7.86 137,707
Apr 24, 2013 7.69 7.93 7.68 7.72 153,860
Apr 23, 2013 7.53 7.73 7.52 7.66 260,837
Apr 22, 2013 7.48 7.62 7.29 7.46 229,513
Apr 19, 2013 7.39 7.57 7.29 7.50 311,448
Apr 18, 2013 7.39 7.57 7.32 7.37 346,958
Apr 17, 2013 7.35 7.54 7.34 7.40 374,251
Apr 16, 2013 7.48 7.63 7.33 7.41 204,785
Apr 15, 2013 7.66 7.71 7.28 7.38 396,136

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service