$16.06 -0.04 (%) Federal-Mogul Holdings Corp - NASDAQ

Sep. 22, 2014 | 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
9/22/201416.0816.1315.8416.06117,157
9/19/201416.3516.4215.9616.10269,214
9/18/201416.1916.3616.0916.25117,456
9/17/201416.2216.4016.0116.12127,547
9/16/201416.1516.3216.0016.16109,368
9/15/201416.6416.6416.2316.24231,309
9/12/201416.9617.0516.5416.68128,969
9/11/201416.6217.0116.6216.92141,600
9/10/201416.7316.8416.5416.7797,203
9/9/201417.4017.4016.4816.69158,123
9/8/201417.5717.7017.2617.4085,188
9/5/201417.6117.7217.4817.5875,899
9/4/201417.7117.9017.4117.67225,278
9/3/201418.0218.0917.3517.65303,038
9/2/201417.1917.3616.9617.26109,861
8/29/201416.8117.2516.6417.07104,123
8/28/201416.7016.9316.5916.78108,603
8/27/201416.8616.9416.7216.8681,292
8/26/201416.8816.9516.4516.82172,001
8/25/201416.8817.0316.7016.8991,573
8/22/201416.6616.8016.5616.70124,530
8/21/201416.7216.8516.4016.6797,457
8/20/201416.5116.8016.4016.7597,486
8/19/201416.4416.6616.3216.59130,725
8/18/201416.7016.7016.1316.37119,287
8/15/201416.8516.8516.1916.48106,153
8/14/201416.3816.8916.3516.64183,209
8/13/201416.3916.4316.1416.39106,127
8/12/201416.3916.5216.0916.2579,536
8/11/201416.4116.7016.3116.44139,786
8/8/201416.2116.4216.1116.30131,959
8/7/201416.4116.5216.0816.22202,295
8/6/201415.7816.4315.7816.30179,543
8/5/201415.7516.2415.6015.99170,849
8/4/201415.7215.9415.5615.84113,844
8/1/201415.9816.0915.3915.66167,169
7/31/201416.2816.5215.9015.94199,687
7/30/201416.9817.0216.3416.47139,479
7/29/201416.8917.1816.6816.75242,563
7/28/201417.6717.8616.4716.88253,060
7/25/201417.6717.7217.4017.66201,492
7/24/201417.8518.5517.6417.83203,659
7/23/201419.5319.9817.8017.94363,651
7/22/201420.1820.4719.9920.11100,638
7/21/201419.9520.2519.8020.01105,032
7/18/201419.5420.4519.5420.17124,648
7/17/201419.7920.0719.5019.57102,251
7/16/201420.3120.3119.9620.0084,050
7/15/201419.9920.4019.7320.14125,770
7/14/201420.2620.4020.0120.06108,648
7/11/201420.0320.1219.7820.0146,532
7/10/201419.7220.3819.4520.09105,177
7/9/201420.4420.6320.2620.34101,649
7/8/201420.3020.4820.0020.29145,476
7/7/201420.7520.7520.1620.33112,041
7/3/201420.6320.9420.6020.8261,007
7/2/201420.7220.9920.4420.60119,985
7/1/201420.3021.1220.2720.78157,900
6/30/201420.3520.4420.0020.23214,802
6/27/201420.2620.6020.0920.321,204,585
6/26/201420.5620.5620.0020.43124,829
6/25/201419.6820.5519.6820.51305,115
6/24/201420.3320.7519.8119.87237,245
6/23/201420.1020.5019.8720.28187,911
6/20/201420.1820.2519.7620.04250,240
6/19/201419.9520.1419.8420.06120,209
6/18/201419.8519.9519.5519.94132,356
6/17/201419.2419.9419.0519.83214,522
6/16/201418.8819.4818.4519.30257,289
6/13/201418.4418.8818.2118.74182,909
6/12/201418.7218.7318.2918.40148,445
6/11/201418.7718.9818.5518.84165,811
6/10/201419.6519.6518.5818.93156,375
6/9/201418.1718.7818.1718.71146,778
6/6/201417.9018.2717.6518.24147,200
6/5/201417.2117.9017.0617.89140,094
6/4/201416.8217.3016.6317.19116,903
6/3/201416.4717.0516.4016.94160,330
6/2/201416.6216.7116.1716.5496,061
5/30/201416.6416.8016.5016.59122,765
5/29/201417.0117.1216.6616.73116,776
5/28/201417.3017.3016.9716.98100,590
5/27/201417.1217.7217.1217.30144,566
5/23/201416.5717.0016.3616.9972,079
5/22/201416.4716.6916.3916.56127,935
5/21/201416.3516.6516.0916.47117,090
5/20/201416.6616.6616.0916.23143,346
5/19/201416.3216.8216.3216.6694,403
5/16/201416.3516.4116.0416.40150,977
5/15/201416.3316.4416.0116.30127,834
5/14/201416.8116.8116.2816.45126,746
5/13/201417.3917.4216.8116.82136,360
5/12/201416.4317.4316.4317.38161,308
5/9/201416.1516.3515.9516.32124,552
5/8/201416.5117.0616.0716.19242,715
5/7/201417.0617.3816.5616.58175,188
5/6/201417.4817.6717.0017.01214,908
5/5/201417.2917.6017.1317.52100,619
5/2/201417.3517.6117.1317.50109,606
5/1/201417.1917.4616.7917.32179,542
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center