FIRSTSERVICE $32.31

up +0.40


23/5/2013 04:23 PM  |  NASDAQ : FSRV  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

FSRV historical data

Date Open High Low Close Volume
5/23/2013 31.82 32.39 31.49 32.31 278
5/22/2013 32.36 32.69 31.57 31.91 387
5/21/2013 32.46 32.68 32.24 32.59 132
5/20/2013 32.69 32.83 32.37 32.61 234
5/17/2013 32.91 32.99 32.48 32.90 256
5/16/2013 32.52 33.04 32.51 32.98 463
5/15/2013 32.67 32.75 32.47 32.66 333
5/14/2013 32.61 32.90 32.16 32.75 666
5/13/2013 32.22 32.82 32.22 32.32 315
5/10/2013 32.87 32.99 32.17 32.53 419
5/9/2013 33.45 33.49 32.88 32.90 218
5/8/2013 33.99 34.08 33.34 33.48 349
5/7/2013 34.00 34.11 33.72 34.08 670
5/6/2013 33.53 33.88 33.37 33.80 1447
5/3/2013 33.64 33.70 33.37 33.52 376
5/2/2013 33.06 33.65 33.06 33.47 515
5/1/2013 32.98 33.10 32.92 33.03 855
4/30/2013 32.84 33.08 32.47 32.99 679
4/29/2013 32.57 32.91 32.24 32.75 532
4/26/2013 32.91 33.02 32.12 32.42 558
4/25/2013 33.02 33.25 32.45 33.05 1000
4/24/2013 32.96 33.24 32.85 33.02 1108
4/23/2013 33.17 33.54 32.75 33.04 1517
4/22/2013 33.04 33.18 32.68 33.12 754
4/19/2013 33.11 33.13 32.60 32.90 629
4/18/2013 33.15 33.25 32.53 33.01 451
4/17/2013 33.17 33.22 32.85 33.04 657
4/16/2013 33.53 33.58 32.59 33.35 243
4/15/2013 33.62 34.00 33.15 33.25 451
4/12/2013 33.92 34.10 33.68 34.00 274
4/11/2013 34.40 34.44 33.95 34.13 699
4/10/2013 33.78 34.77 33.78 34.32 1170
4/9/2013 33.67 33.72 33.46 33.63 1077
4/8/2013 33.14 33.58 33.14 33.55 564
4/5/2013 33.49 33.55 33.28 33.50 120
4/4/2013 33.92 34.00 33.24 33.79 295
4/3/2013 33.75 34.74 33.07 33.97 970
4/2/2013 33.65 33.67 33.33 33.50 124
4/1/2013 33.40 33.89 33.19 33.52 904
3/28/2013 33.26 33.35 33.04 33.32 1130
3/27/2013 33.22 33.28 33.10 33.23 55
3/26/2013 32.85 33.35 32.85 33.29 79
3/25/2013 33.06 33.24 32.35 32.80 333
3/22/2013 32.99 33.03 32.63 32.84 283
3/21/2013 32.77 33.28 32.71 32.96 290
3/20/2013 32.90 33.15 32.63 32.93 247
3/19/2013 33.16 33.16 32.82 32.87 226
3/18/2013 32.91 33.27 32.89 33.15 340
3/15/2013 32.63 33.33 32.63 33.30 406
3/14/2013 32.40 32.64 32.40 32.55 307
3/13/2013 32.17 32.55 32.04 32.47 64
3/12/2013 32.99 32.99 32.50 32.76 156
3/11/2013 32.90 33.00 32.74 32.86 56
3/8/2013 33.06 33.07 32.57 32.92 517
3/7/2013 32.83 33.06 32.49 33.04 269
3/6/2013 33.02 33.04 32.58 32.70 69
3/5/2013 33.35 33.35 32.92 33.02 77
3/4/2013 32.56 33.17 32.52 33.16 115
3/1/2013 31.60 32.87 31.41 32.71 250
2/28/2013 31.65 32.00 31.22 31.65 142
2/27/2013 30.60 31.79 30.52 31.69 206
2/26/2013 30.91 31.19 30.38 30.91 148
2/25/2013 31.43 31.84 31.12 31.13 86
2/22/2013 30.89 31.45 30.64 31.37 112
2/21/2013 30.89 31.07 30.64 30.81 94
2/20/2013 31.07 31.07 30.59 30.90 101
2/19/2013 31.17 31.19 31.07 31.10 94
2/15/2013 30.94 31.36 30.65 31.14 130
2/14/2013 31.37 31.37 30.78 31.03 104
2/13/2013 31.20 31.60 30.70 31.40 140
2/12/2013 30.96 31.68 30.91 31.22 93
2/11/2013 31.14 31.67 30.91 31.28 588
2/8/2013 31.07 32.29 31.07 31.21 455
2/7/2013 30.41 31.25 30.31 31.02 314
2/6/2013 29.79 30.57 29.79 30.36 184
2/5/2013 29.42 29.99 29.42 29.94 148
2/4/2013 29.66 29.99 29.35 29.36 1039
2/1/2013 29.62 29.68 29.49 29.66 927
1/31/2013 29.12 29.53 28.98 29.40 811
1/30/2013 28.95 29.20 28.80 29.20 218
1/29/2013 29.00 29.11 28.87 29.00 760
1/28/2013 28.90 29.03 28.82 29.03 106
1/25/2013 28.95 28.95 28.75 28.94 276
1/24/2013 29.36 29.71 28.79 29.05 201
1/23/2013 29.37 29.52 29.14 29.30 149
1/22/2013 28.94 29.29 28.94 29.29 41
1/18/2013 28.93 29.04 28.74 29.00 45
1/17/2013 28.48 29.08 28.36 29.08 267
1/16/2013 28.22 28.56 28.22 28.54 124
1/15/2013 28.54 28.65 28.34 28.54 104
1/14/2013 28.35 28.85 28.35 28.63 134
1/11/2013 28.47 28.61 28.42 28.60 482
1/10/2013 28.66 28.68 28.32 28.43 688
1/9/2013 28.33 28.96 28.33 28.69 120
1/8/2013 27.71 28.22 27.44 28.17 387
1/7/2013 27.50 27.90 26.88 27.90 776
1/4/2013 27.99 28.11 27.53 27.55 406
1/3/2013 28.23 28.66 28.03 28.06 240
1/2/2013 28.60 28.71 28.14 28.66 173
12/31/2012 27.74 28.29 27.74 28.23 32
Marketplace
Trading Center