FIRSTSERVICE $32.16

down -0.15


24/5/2013 01:24 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
8/7/2008 16.01 16.46 15.78 16.42 252
8/6/2008 16.41 16.66 16.34 16.50 71
8/5/2008 16.54 16.55 16.10 16.43 423
8/4/2008 16.36 16.85 16.12 16.40 192
8/1/2008 16.00 16.59 16.00 16.36 139
7/31/2008 16.25 17.65 16.19 16.66 840
7/30/2008 15.51 16.31 15.36 16.31 793
7/29/2008 15.45 15.93 13.90 15.65 662
7/28/2008 14.24 14.24 13.39 13.47 253
7/25/2008 13.80 14.25 13.56 13.97 220
7/24/2008 14.74 14.74 13.75 13.83 400
7/23/2008 13.69 14.77 13.44 14.50 631
7/22/2008 13.53 13.79 13.47 13.69 249
7/21/2008 12.47 13.70 12.47 13.67 203
7/18/2008 12.95 13.03 12.41 12.54 159
7/17/2008 12.59 13.19 12.59 13.00 400
7/16/2008 12.17 12.64 12.14 12.62 285
7/15/2008 12.33 12.80 12.00 12.09 239
7/14/2008 12.84 12.85 12.28 12.34 195
7/11/2008 12.99 13.07 12.69 12.86 163
7/10/2008 13.01 13.56 12.96 13.07 304
7/9/2008 13.49 13.51 13.16 13.19 146
7/8/2008 13.02 13.58 13.02 13.46 394
7/7/2008 13.75 13.78 12.96 13.35 420
7/2/2008 14.20 14.20 13.42 13.68 504
7/1/2008 14.14 14.30 13.91 14.23 139
6/30/2008 14.53 14.72 14.25 14.25 341
6/27/2008 15.20 15.20 14.65 14.82 274
6/26/2008 15.68 15.80 15.12 15.16 523
6/25/2008 15.18 16.06 15.18 15.65 895
6/24/2008 15.22 15.50 14.84 15.45 4635
6/23/2008 15.12 15.36 15.12 15.27 395
6/20/2008 15.29 15.30 14.96 15.07 660
6/19/2008 15.38 15.47 15.24 15.30 362
6/18/2008 15.34 15.56 15.06 15.13 613
6/17/2008 14.83 15.40 14.73 15.27 488
6/16/2008 14.55 14.72 14.43 14.68 863
6/13/2008 14.60 14.80 14.08 14.39 244
6/12/2008 14.66 14.90 14.23 14.73 584
6/11/2008 14.98 15.26 14.43 14.43 383
6/10/2008 15.45 15.67 14.54 14.92 262
6/9/2008 15.83 15.96 15.47 15.59 175
6/6/2008 16.40 16.44 15.66 15.70 177
6/5/2008 16.56 16.61 16.37 16.42 116
6/4/2008 16.50 16.77 16.45 16.45 105
6/3/2008 16.69 16.71 16.49 16.50 171
6/2/2008 16.81 17.25 16.66 16.68 634
5/30/2008 16.64 17.20 16.61 17.00 657
5/29/2008 16.57 16.81 16.54 16.64 378
5/28/2008 16.71 16.81 16.13 16.42 442
5/27/2008 16.91 17.04 16.70 16.70 266
Marketplace
Trading Center