FORUM ENERGY TECHNOLOGIES $30.05

up +0.09


22/5/2013 02:22 PM  |  NYSE : FET  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

FET historical data

Date Open High Low Close Volume
5/21/2013 29.94 30.11 29.83 29.96 2863
5/20/2013 29.61 29.95 29.57 29.85 3177
5/17/2013 29.23 29.79 29.03 29.62 1994
5/16/2013 28.94 29.41 28.87 29.05 2729
5/15/2013 28.25 28.96 28.25 28.95 2663
5/14/2013 28.50 29.00 28.00 28.39 2913
5/13/2013 28.25 28.70 28.17 28.63 1898
5/10/2013 27.91 28.47 27.81 28.31 2595
5/9/2013 27.97 28.34 27.76 28.01 1689
5/8/2013 28.23 28.23 27.53 28.00 2183
5/7/2013 27.89 28.33 27.76 28.22 1259
5/6/2013 27.84 28.36 27.58 27.77 2839
5/3/2013 27.50 28.10 27.43 27.89 3193
5/2/2013 26.58 27.63 26.03 27.59 3935
5/1/2013 27.63 27.63 27.00 27.20 3013
4/30/2013 27.40 28.00 26.99 27.81 3935
4/29/2013 26.38 27.45 26.02 27.32 8084
4/26/2013 26.00 26.87 25.20 26.64 7707
4/25/2013 27.46 27.65 26.34 26.52 6258
4/24/2013 27.34 27.72 27.22 27.47 4807
4/23/2013 26.83 27.44 26.77 27.20 3086
4/22/2013 26.43 26.85 26.03 26.73 1957
4/19/2013 26.44 26.44 25.71 26.23 2143
4/18/2013 25.88 26.25 25.39 26.21 1955
4/17/2013 26.13 26.17 25.27 25.72 1954
4/16/2013 26.19 26.58 26.00 26.37 3181
4/15/2013 26.94 26.94 26.01 26.02 3478
4/12/2013 27.67 27.68 26.95 27.16 2065
4/11/2013 27.92 28.22 27.69 27.83 1844
4/10/2013 27.55 27.93 27.55 27.85 1805
4/9/2013 27.55 27.64 27.36 27.51 1218
4/8/2013 27.24 27.58 26.71 27.56 3639
4/5/2013 26.35 27.05 26.28 26.79 1515
4/4/2013 26.81 26.81 26.27 26.68 1628
4/3/2013 27.21 27.33 26.67 26.86 5278
4/2/2013 27.47 27.61 26.73 27.14 5443
4/1/2013 28.59 28.59 27.20 27.39 3560
3/28/2013 29.10 29.13 28.67 28.76 4095
3/27/2013 28.65 29.19 28.56 28.98 8348
3/26/2013 28.51 28.94 28.51 28.79 4151
3/25/2013 28.31 28.52 28.10 28.44 5267
3/22/2013 27.87 28.28 27.82 28.28 5850
3/21/2013 26.97 28.00 26.85 27.87 5178
3/20/2013 26.97 27.40 26.81 27.20 4410
3/19/2013 26.83 27.33 26.69 26.92 5414
3/18/2013 25.98 26.99 25.92 26.85 6160
3/15/2013 25.71 26.32 25.59 26.32 5874
3/14/2013 25.66 25.92 25.58 25.60 2834
3/13/2013 25.61 25.67 25.40 25.54 5083
3/12/2013 25.50 25.55 25.14 25.39 3235
3/11/2013 25.73 25.73 25.41 25.47 1591
3/8/2013 25.90 25.99 25.37 25.74 3567
3/7/2013 26.00 26.02 25.36 25.73 4444
3/6/2013 26.25 26.40 25.69 25.96 3666
3/5/2013 26.10 26.38 26.00 26.20 4487
3/4/2013 26.03 26.20 25.64 26.04 5889
3/1/2013 26.55 26.55 25.85 26.17 3263
2/28/2013 26.69 26.84 26.56 26.68 3028
2/27/2013 26.45 26.71 26.36 26.62 4945
2/26/2013 26.60 26.67 26.15 26.42 8552
2/25/2013 27.56 27.56 26.37 26.47 7252
2/22/2013 26.20 27.33 26.20 27.15 7988
2/21/2013 26.60 26.62 25.50 26.05 4433
2/20/2013 26.96 27.30 26.44 26.56 9252
2/19/2013 27.01 27.49 26.80 27.05 10124
2/15/2013 24.86 26.87 24.86 26.51 10640
2/14/2013 25.44 26.77 25.09 26.64 4724
2/13/2013 25.45 25.62 25.18 25.49 2182
2/12/2013 25.21 25.42 25.15 25.37 2735
2/11/2013 25.46 25.46 24.95 25.07 1118
2/8/2013 25.05 25.64 25.01 25.55 790
2/7/2013 25.79 26.01 25.02 25.07 1816
2/6/2013 25.59 25.88 25.29 25.87 1980
2/5/2013 25.39 25.94 25.26 25.81 1879
2/4/2013 25.83 26.02 25.36 25.39 1543
2/1/2013 25.68 26.14 25.52 25.97 3638
1/31/2013 25.26 25.69 25.26 25.51 2744
1/30/2013 25.78 25.78 25.00 25.32 1875
1/29/2013 25.53 25.92 25.50 25.88 2089
1/28/2013 25.94 25.94 24.89 25.60 3891
1/25/2013 25.75 25.97 25.45 25.89 1929
1/24/2013 25.11 25.92 25.06 25.67 2706
1/23/2013 25.19 25.19 24.95 25.09 2641
1/22/2013 25.40 25.66 25.05 25.16 4672
1/18/2013 24.39 25.21 24.31 25.18 3437
1/17/2013 25.10 25.42 24.02 24.50 30681
1/16/2013 25.82 26.73 25.63 26.58 1900
1/15/2013 25.78 26.00 25.62 25.84 2569
1/14/2013 26.52 26.52 24.77 25.77 4176
1/11/2013 26.67 26.74 26.40 26.57 2076
1/10/2013 26.83 26.83 26.27 26.58 1384
1/9/2013 26.42 26.52 26.31 26.50 1189
1/8/2013 26.30 26.36 25.81 26.22 1995
1/7/2013 26.04 26.42 25.76 26.37 3073
1/4/2013 26.41 26.59 26.19 26.42 2718
1/3/2013 25.70 26.40 25.70 26.18 3701
1/2/2013 25.47 25.84 25.00 25.76 4973
12/31/2012 24.14 24.77 24.06 24.75 2529
12/28/2012 24.30 24.59 24.28 24.29 1513
12/27/2012 24.65 24.71 24.29 24.52 2752
Marketplace
Trading Center