FIRSTSERVICE $32.59

down -0.02


21/5/2013 04:21 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
8/1/2012 26.76 27.06 26.61 26.94 944
7/31/2012 26.28 26.73 26.25 26.64 397
7/30/2012 26.01 26.41 26.00 26.41 491
7/27/2012 25.27 26.16 25.02 26.11 283
7/26/2012 25.05 25.34 25.05 25.15 453
7/25/2012 25.39 25.50 25.02 25.06 162
7/24/2012 25.51 25.51 25.24 25.35 259
7/23/2012 26.23 26.27 25.57 25.65 698
7/20/2012 27.43 27.43 26.48 26.52 238
7/19/2012 27.35 27.91 27.35 27.52 96
7/18/2012 27.36 27.41 27.17 27.33 143
7/17/2012 27.38 27.45 27.30 27.35 322
7/16/2012 27.35 27.36 27.26 27.36 118
7/13/2012 27.35 27.39 27.21 27.35 344
7/12/2012 26.86 27.26 26.58 27.08 109
7/11/2012 27.11 27.22 26.86 27.20 46
7/10/2012 27.28 27.28 26.86 27.00 34
7/9/2012 27.35 27.35 27.18 27.23 33
7/6/2012 27.28 27.35 27.05 27.30 143
7/5/2012 27.86 27.86 26.99 27.39 525
7/3/2012 28.08 28.08 27.04 27.06 117
7/2/2012 28.12 28.21 27.37 27.91 327
6/29/2012 27.18 28.35 27.06 27.97 879
6/28/2012 25.75 26.47 25.51 26.36 211
6/27/2012 25.89 25.93 25.49 25.89 220
6/26/2012 25.74 25.88 25.44 25.73 219
6/25/2012 25.17 25.73 25.16 25.69 127
6/22/2012 25.50 25.60 25.42 25.46 220
6/21/2012 25.55 25.88 25.53 25.56 261
6/20/2012 25.17 25.91 25.17 25.76 162
6/19/2012 24.97 25.13 24.62 25.13 218
6/18/2012 25.78 25.85 24.88 25.01 161
6/15/2012 25.82 26.00 25.42 25.86 1018
6/14/2012 25.81 25.96 25.51 25.82 168
6/13/2012 26.02 26.15 25.61 25.89 217
6/12/2012 25.98 26.24 25.56 26.24 548
6/11/2012 26.50 26.50 25.80 25.89 131
6/8/2012 25.84 26.38 25.69 26.30 106
6/7/2012 26.60 26.73 25.82 25.91 233
6/6/2012 25.83 26.46 25.83 26.33 105
6/5/2012 25.41 25.90 25.38 25.84 88
6/4/2012 25.68 25.68 25.22 25.44 94
6/1/2012 25.80 26.07 25.57 25.62 221
5/31/2012 26.26 26.26 25.88 26.14 148
5/30/2012 26.06 26.44 26.00 26.24 274
5/29/2012 26.37 26.97 26.11 26.59 57
5/25/2012 26.61 26.61 26.04 26.32 166
5/24/2012 25.59 26.24 25.59 26.15 313
5/23/2012 25.59 26.02 25.16 25.87 150
5/22/2012 26.14 26.42 25.51 25.72 400
5/21/2012 26.11 26.34 25.57 26.21 137
5/18/2012 26.38 26.69 26.08 26.24 311
5/17/2012 28.71 28.71 26.18 26.36 807
5/16/2012 26.69 26.75 26.27 26.35 166
5/15/2012 26.93 27.05 26.53 26.71 620
5/14/2012 26.74 26.93 26.56 26.93 72
5/11/2012 27.00 27.21 26.63 27.17 168
5/10/2012 26.88 27.12 26.76 26.78 360
5/9/2012 26.85 26.94 26.72 26.86 240
5/8/2012 26.95 27.31 26.74 27.15 772
5/7/2012 26.90 27.13 26.90 27.09 38
5/4/2012 27.12 27.23 26.76 27.08 256
5/3/2012 27.39 27.61 27.25 27.33 74
5/2/2012 27.52 27.88 27.18 27.63 210
5/1/2012 27.40 28.01 27.23 27.68 240
4/30/2012 27.29 27.49 26.97 27.34 73
4/27/2012 27.14 27.50 27.09 27.43 51
4/26/2012 27.05 27.35 26.96 27.30 278
4/25/2012 28.53 28.53 27.37 27.37 402
4/24/2012 30.81 30.81 28.51 28.51 286
4/23/2012 29.75 30.66 29.65 30.48 101
4/20/2012 29.80 30.33 29.59 29.89 326
4/19/2012 29.78 29.96 29.62 29.96 85
4/18/2012 30.02 30.02 29.41 29.77 91
4/17/2012 29.88 30.15 29.73 29.93 37
4/16/2012 29.93 30.13 29.61 29.83 22
4/13/2012 30.39 30.39 29.87 29.95 55
4/12/2012 29.89 31.07 29.61 30.97 215
4/11/2012 30.21 30.21 29.69 29.73 58
4/10/2012 30.70 30.70 29.62 29.68 194
4/9/2012 30.89 30.95 30.01 30.56 158
4/5/2012 30.70 31.00 30.52 30.85 115
4/4/2012 30.87 30.99 30.35 30.74 129
4/3/2012 31.22 31.50 31.07 31.24 141
4/2/2012 29.26 31.35 29.26 31.23 217
3/30/2012 30.72 31.00 30.57 30.64 59
3/29/2012 30.29 30.70 30.28 30.68 91
3/28/2012 30.86 30.96 30.52 30.66 199
3/27/2012 31.18 31.22 30.77 30.99 58
3/26/2012 31.19 31.20 30.44 31.19 168
3/23/2012 30.94 31.16 30.66 30.78 25
3/22/2012 30.76 31.39 30.46 31.07 181
3/21/2012 30.92 31.16 30.92 31.16 16
3/20/2012 31.13 31.20 30.86 31.15 13
3/19/2012 31.20 31.50 31.10 31.41 43
3/16/2012 31.53 31.64 30.97 31.18 55
3/15/2012 30.76 31.49 30.76 31.46 265
3/14/2012 31.47 31.47 31.13 31.13 48
3/13/2012 31.09 31.69 31.09 31.58 262
3/12/2012 31.34 31.40 30.78 31.23 329
Marketplace
Trading Center