FEDERAL-MOGUL $9.43

down -0.10


24/5/2013 02:24 PM  |  NASDAQ : FDML  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

FDML historical data

Date Open High Low Close Volume
5/23/2013 9.21 9.56 8.91 9.53 2335
5/22/2013 9.60 9.86 9.31 9.38 2888
5/21/2013 9.24 9.96 9.23 9.53 5488
5/20/2013 8.82 9.24 8.82 9.14 1874
5/17/2013 8.71 9.06 8.71 8.81 2736
5/16/2013 8.49 8.84 8.33 8.62 2169
5/15/2013 8.28 8.57 8.28 8.48 2357
5/14/2013 8.30 8.42 8.22 8.29 2046
5/13/2013 8.06 8.36 8.03 8.27 3973
5/10/2013 7.94 8.16 7.94 8.13 837
5/9/2013 8.36 8.66 7.99 7.99 3459
5/8/2013 7.78 8.44 7.78 8.36 4231
5/7/2013 7.74 7.94 7.63 7.81 2238
5/6/2013 7.29 7.81 7.29 7.72 2280
5/3/2013 7.48 7.77 7.26 7.31 1903
5/2/2013 7.36 7.45 7.19 7.38 1397
5/1/2013 7.50 7.56 7.11 7.28 3016
4/30/2013 7.29 7.49 7.21 7.48 3353
4/29/2013 6.82 7.28 6.79 7.25 3266
4/26/2013 7.01 7.09 6.74 6.77 4366
4/25/2013 5.97 7.47 5.93 7.01 10929
4/24/2013 5.01 5.89 4.99 5.77 4487
4/23/2013 4.91 5.12 4.80 4.99 2138
4/22/2013 5.13 5.14 4.81 4.84 2032
4/19/2013 5.14 5.16 5.03 5.10 1678
4/18/2013 5.19 5.20 4.90 5.13 2709
4/17/2013 5.37 5.47 5.08 5.16 2099
4/16/2013 5.72 5.72 5.32 5.41 2895
4/15/2013 5.82 5.82 5.55 5.62 1938
4/12/2013 6.03 6.11 5.77 5.84 1449
4/11/2013 6.07 6.14 6.02 6.09 921
4/10/2013 5.99 6.10 5.95 6.07 1444
4/9/2013 5.78 6.04 5.77 5.93 1576
4/8/2013 6.07 6.15 5.67 5.75 2341
4/5/2013 5.61 5.94 5.61 5.92 1498
4/4/2013 5.79 5.97 5.70 5.70 2071
4/3/2013 6.11 6.11 5.80 5.80 1513
4/2/2013 5.89 6.19 5.83 6.08 2466
4/1/2013 6.05 6.08 5.82 5.85 2572
3/28/2013 6.18 6.19 5.97 6.03 1715
3/27/2013 6.13 6.19 5.91 6.16 1757
3/26/2013 6.21 6.25 6.14 6.21 1122
3/25/2013 5.99 6.28 5.99 6.17 2624
3/22/2013 6.25 6.25 5.86 5.98 6099
3/21/2013 6.27 6.40 6.20 6.25 1842
3/20/2013 6.42 6.42 6.21 6.36 943
3/19/2013 6.37 6.43 6.28 6.37 885
3/18/2013 6.40 6.46 6.20 6.33 1686
3/15/2013 6.31 6.51 6.25 6.49 2882
3/14/2013 6.29 6.34 6.23 6.30 1433
3/13/2013 6.36 6.38 6.27 6.29 947
3/12/2013 6.28 6.40 6.25 6.33 1496
3/11/2013 6.50 6.53 6.28 6.28 2316
3/8/2013 6.20 6.61 6.20 6.49 2942
3/7/2013 6.33 6.46 6.13 6.17 2570
3/6/2013 6.52 6.59 6.27 6.31 2781
3/5/2013 6.99 7.15 6.35 6.50 4421
3/4/2013 7.46 7.46 6.87 6.91 4240
3/1/2013 7.28 7.66 7.20 7.42 4544
2/28/2013 8.44 8.45 8.00 8.08 2346
2/27/2013 8.68 8.74 7.80 8.45 5207
2/26/2013 9.01 9.16 8.88 9.08 1186
2/25/2013 9.21 9.29 8.90 8.92 1242
2/22/2013 8.92 9.20 8.92 9.12 1447
2/21/2013 9.22 9.25 8.68 8.84 1399
2/20/2013 9.57 9.62 9.22 9.23 921
2/19/2013 9.65 9.77 9.42 9.53 727
2/15/2013 9.74 9.89 9.55 9.59 923
2/14/2013 9.67 9.84 9.66 9.69 403
2/13/2013 9.68 9.98 9.63 9.74 867
2/12/2013 9.58 9.69 9.50 9.61 573
2/11/2013 9.90 9.91 9.57 9.57 1028
2/8/2013 9.66 9.95 9.62 9.88 1258
2/7/2013 9.65 9.75 9.46 9.61 1025
2/6/2013 9.44 9.65 9.34 9.64 980
2/5/2013 9.16 9.53 9.11 9.52 1054
2/4/2013 9.43 9.50 9.02 9.11 1930
2/1/2013 9.38 9.75 9.38 9.55 1898
1/31/2013 8.86 9.35 8.79 9.34 2230
1/30/2013 9.04 9.14 8.75 8.79 1233
1/29/2013 9.10 9.10 8.73 9.04 1496
1/28/2013 9.50 9.63 9.00 9.09 1817
1/25/2013 9.49 9.70 9.40 9.47 2507
1/24/2013 8.42 9.70 8.39 9.46 3670
1/23/2013 8.15 8.25 8.07 8.22 933
1/22/2013 8.13 8.16 7.93 8.16 902
1/18/2013 8.26 8.32 8.04 8.11 1000
1/17/2013 8.35 8.43 8.20 8.24 657
1/16/2013 8.55 8.59 8.26 8.32 648
1/15/2013 8.38 8.68 8.35 8.57 766
1/14/2013 8.30 8.54 8.26 8.50 1200
1/11/2013 8.51 8.64 8.27 8.27 563
1/10/2013 8.72 8.72 8.40 8.54 689
1/9/2013 8.80 8.86 8.57 8.64 1174
1/8/2013 8.97 9.02 8.74 8.76 1403
1/7/2013 9.15 9.17 8.90 8.95 1318
1/4/2013 8.64 9.22 8.60 9.16 1896
1/3/2013 8.33 8.79 8.19 8.57 1535
1/2/2013 8.30 8.39 8.05 8.32 1749
12/31/2012 7.85 8.05 7.77 8.02 1504
Marketplace
Trading Center