$12.60 -0.10 (%) Federal-Mogul Holdings Corp - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDML historical data

Date Open High Low Close Volume
5/28/201512.6812.7412.5612.6085,913
5/27/201512.6012.7312.4612.7086,608
5/26/201512.7212.7212.4612.57107,372
5/22/201513.0313.0412.6612.73120,711
5/21/201512.9613.1112.9213.0494,413
5/20/201512.9812.9812.8212.96147,773
5/19/201513.1013.1712.9212.95197,016
5/18/201512.8613.0812.8013.06157,429
5/15/201512.8212.8912.6212.83116,900
5/14/201512.7812.9012.7312.82146,207
5/13/201512.5012.7312.4312.73148,853
5/12/201512.5512.5612.3612.48171,344
5/11/201512.6212.7312.5812.60139,577
5/8/201512.6412.7512.4912.62228,184
5/7/201512.3912.6112.3812.50191,468
5/6/201512.5112.5112.2512.44168,243
5/5/201512.4212.6912.1412.33283,975
5/4/201512.4012.7012.4012.44187,580
5/1/201512.9512.9612.3312.35436,323
4/30/201513.8113.8112.8112.90950,937
4/29/201513.9013.9013.3713.87317,415
4/28/201513.2513.3413.0113.34186,939
4/27/201513.0913.3013.0013.15300,340
4/24/201513.0613.1912.9613.00279,808
4/23/201513.0713.3212.9712.99166,141
4/22/201513.2213.3913.0313.10192,083
4/21/201513.3413.4413.1913.27155,827
4/20/201513.4113.4813.1813.30212,404
4/17/201513.7313.7313.2513.32184,548
4/16/201513.6913.8513.5413.8293,404
4/15/201513.4913.8813.4913.73107,969
4/14/201513.3013.4613.1913.4562,501
4/13/201513.5013.5013.1313.27132,160
4/10/201513.2213.5013.1913.40141,920
4/9/201513.5713.6713.0513.12217,161
4/8/201513.5213.6813.4513.53128,932
4/7/201513.9413.9513.3613.50182,036
4/6/201513.3214.0013.3213.91264,614
4/2/201513.2313.4313.2013.3499,845
4/1/201513.3013.3913.1113.23120,557
3/31/201513.0513.4613.0513.31317,631
3/30/201513.0013.1512.9613.05191,598
3/27/201512.8812.9512.6712.8976,066
3/26/201512.5712.9012.4512.88126,491
3/25/201512.9213.0612.6012.61138,197
3/24/201513.0713.0912.8512.87133,155
3/23/201513.0713.2013.0213.10133,717
3/20/201513.3413.3812.8713.05225,483
3/19/201513.1413.3913.0413.24172,218
3/18/201512.9613.2312.8613.2298,657
3/17/201512.8913.2012.8913.05109,495
3/16/201513.0013.0912.8013.0082,004
3/13/201512.7812.9012.7112.88100,923
3/12/201512.8612.9912.7512.83102,915
3/11/201512.8412.9012.6712.81116,692
3/10/201512.6812.8812.6212.86129,803
3/9/201513.2413.3912.8712.88228,452
3/6/201513.1313.2913.0713.24155,345
3/5/201513.0713.3112.9513.26164,652
3/4/201513.1013.2412.8913.01202,034
3/3/201513.3913.4213.0813.18199,866
3/2/201513.1013.7013.0813.49327,817
2/27/201513.0013.4012.9413.07212,677
2/26/201513.1913.1912.8212.98295,185
2/25/201513.8313.8413.1113.19241,272
2/24/201514.9514.9513.6313.83274,946
2/23/201515.3315.3315.0615.2760,919
2/20/201515.4715.4715.1015.4180,050
2/19/201515.3315.5015.2515.4648,287
2/18/201514.9915.3814.9915.3487,583
2/17/201515.2615.2614.8915.0776,256
2/13/201515.3215.4015.0215.2363,236
2/12/201514.9115.3814.8215.2779,295
2/11/201514.9214.9514.5814.7460,418
2/10/201515.5315.5314.8614.9670,992
2/9/201515.4915.5915.2915.31152,712
2/6/201515.3915.8715.3715.64111,877
2/5/201515.1615.4215.0215.37191,955
2/4/201514.6315.0714.6015.04118,473
2/3/201514.4014.8514.4014.68121,618
2/2/201513.6114.2513.5314.22102,520
1/30/201514.1814.4913.5013.53122,084
1/29/201513.9314.3613.8814.32110,316
1/28/201513.8314.0313.6313.88191,697
1/27/201513.5213.7713.3813.7684,498
1/26/201513.7713.9213.6213.7773,224
1/23/201514.0714.0813.7513.8354,601
1/22/201513.3914.0513.3213.99125,497
1/21/201513.4113.5413.1113.2680,890
1/20/201513.5113.7413.2513.5089,480
1/16/201513.2913.5413.0613.4699,647
1/15/201513.8813.8813.2813.3381,702
1/14/201514.0314.0313.3113.82179,414
1/13/201514.8415.0614.0614.26199,873
1/12/201514.2214.7714.0414.71259,968
1/9/201514.5214.6114.1414.27225,619
1/8/201514.0614.6513.9514.49258,836
1/7/201514.2414.4413.5213.87209,281
1/6/201514.9214.9413.9214.04256,486
1/5/201515.1015.2714.8214.87193,556
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center