FUSION-IO $13.86

down -0.36


22/5/2013 04:22 PM  |  NYSE : FIO  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

FIO historical data

Date Open High Low Close Volume
5/22/2013 14.46 14.47 13.75 13.86 44078
5/21/2013 14.70 14.75 14.12 14.22 39370
5/20/2013 14.72 15.02 14.66 14.69 27608
5/17/2013 14.89 15.04 14.45 14.79 49571
5/16/2013 15.00 15.16 14.54 14.83 53365
5/15/2013 15.12 15.90 14.92 14.98 91068
5/14/2013 15.21 15.27 14.82 15.12 63943
5/13/2013 15.20 15.37 14.39 14.51 63963
5/10/2013 14.35 15.07 14.24 15.05 72183
5/9/2013 15.06 15.45 14.20 14.23 116579
5/8/2013 13.62 14.70 13.13 14.60 461925
5/7/2013 18.22 18.26 17.44 18.00 28053
5/6/2013 18.36 18.74 18.10 18.26 15744
5/3/2013 18.19 18.58 18.16 18.30 18435
5/2/2013 18.18 18.70 17.97 18.15 26396
5/1/2013 18.90 18.98 17.71 18.06 34783
4/30/2013 18.79 18.85 18.31 18.78 18287
4/29/2013 19.43 19.46 18.87 18.92 12365
4/26/2013 19.04 19.50 18.62 19.27 35718
4/25/2013 19.52 20.20 18.56 19.45 121096
4/24/2013 16.57 17.35 16.19 16.63 49796
4/23/2013 15.56 16.83 15.48 16.80 45805
4/22/2013 14.51 15.59 14.32 15.43 26620
4/19/2013 14.98 15.04 14.31 14.41 22703
4/18/2013 15.34 15.37 14.70 14.93 31679
4/17/2013 14.51 14.69 13.99 14.64 25127
4/16/2013 14.38 14.88 14.32 14.70 14695
4/15/2013 14.48 14.59 14.23 14.28 16449
4/12/2013 14.54 14.89 14.10 14.67 26765
4/11/2013 14.87 15.20 14.64 14.75 28217
4/10/2013 15.30 15.59 14.82 14.95 28284
4/9/2013 14.91 15.00 14.41 15.00 26339
4/8/2013 15.08 15.16 14.80 14.89 13077
4/5/2013 15.04 15.19 14.78 14.83 13262
4/4/2013 15.10 15.49 14.89 15.38 13931
4/3/2013 15.67 15.74 15.13 15.16 16374
4/2/2013 15.67 15.77 15.03 15.73 23186
4/1/2013 16.28 16.50 15.50 15.69 18591
3/28/2013 16.35 16.55 16.14 16.37 11477
3/27/2013 16.30 16.48 16.13 16.39 6967
3/26/2013 16.45 16.80 16.30 16.37 12305
3/25/2013 16.40 16.60 16.06 16.30 9505
3/22/2013 16.83 16.97 16.26 16.41 11999
3/21/2013 16.89 16.99 16.77 16.85 6395
3/20/2013 16.96 17.20 16.78 16.99 8569
3/19/2013 17.17 17.17 16.58 16.78 13715
3/18/2013 17.07 17.15 16.90 17.04 10269
3/15/2013 17.48 17.64 17.15 17.39 12214
3/14/2013 17.50 17.80 17.30 17.54 17169
3/13/2013 17.30 17.55 17.11 17.52 20280
3/12/2013 17.31 17.53 16.93 17.04 12717
3/11/2013 16.96 17.60 16.50 17.31 20912
3/8/2013 17.10 17.32 16.86 17.03 16697
3/7/2013 16.48 17.15 16.48 17.00 21047
3/6/2013 16.56 16.69 16.25 16.52 12702
3/5/2013 16.48 16.87 16.29 16.44 20566
3/4/2013 16.86 16.88 16.29 16.45 21581
3/1/2013 16.73 17.28 16.71 16.99 32952
2/28/2013 16.36 16.93 16.27 16.88 38398
2/27/2013 16.26 16.35 15.82 16.12 17719
2/26/2013 15.60 16.34 15.50 16.31 29775
2/25/2013 15.78 15.86 15.10 15.57 32294
2/22/2013 16.05 16.17 15.44 15.56 21342
2/21/2013 16.05 16.17 15.67 15.88 20652
2/20/2013 16.79 16.79 15.98 16.11 28838
2/19/2013 16.94 17.11 16.61 16.79 20260
2/15/2013 17.09 17.47 16.72 16.88 21613
2/14/2013 16.69 17.37 16.56 17.19 33759
2/13/2013 16.92 17.04 16.57 16.84 23298
2/12/2013 17.16 17.19 16.65 16.97 31438
2/11/2013 17.41 17.52 17.04 17.25 17588
2/8/2013 17.57 17.66 17.41 17.50 14728
2/7/2013 17.83 17.83 17.11 17.57 20114
2/6/2013 17.64 17.87 17.53 17.64 19372
2/5/2013 17.28 17.89 17.22 17.61 29056
2/4/2013 17.00 17.37 16.96 17.10 32974
2/1/2013 17.56 17.96 17.00 17.01 53705
1/31/2013 17.55 18.00 16.50 17.48 180170
1/30/2013 19.70 20.52 19.50 20.09 101253
1/29/2013 19.99 20.08 19.23 19.45 76955
1/28/2013 21.20 21.31 20.25 20.54 31219
1/25/2013 21.20 21.52 20.83 21.08 43364
1/24/2013 20.33 21.57 19.85 21.28 45931
1/23/2013 21.65 21.87 21.25 21.52 18704
1/22/2013 21.68 21.69 20.72 21.52 21767
1/18/2013 21.50 21.87 21.41 21.69 22396
1/17/2013 22.10 22.10 21.18 21.49 33518
1/16/2013 21.13 22.00 20.94 21.91 42116
1/15/2013 20.83 21.37 20.47 21.18 29735
1/14/2013 21.07 21.25 20.30 20.80 52891
1/11/2013 19.07 20.23 18.95 19.93 53603
1/10/2013 19.70 19.85 18.86 19.02 41427
1/9/2013 19.41 19.75 18.85 19.26 36018
1/8/2013 20.20 20.32 18.97 19.16 95445
1/7/2013 22.10 22.19 20.65 21.20 54142
1/4/2013 22.23 22.69 21.96 22.07 33242
1/3/2013 23.39 23.41 21.97 22.08 27423
1/2/2013 23.84 24.18 23.28 23.54 21688
12/31/2012 22.02 23.11 21.87 22.93 20898
12/28/2012 21.87 22.20 21.87 22.04 13224
Marketplace
Trading Center