FIRSTSERVICE $30.32

down -0.30


19/6/2013 04:19 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
11/10/2011 27.04 27.16 26.42 26.82 184
11/9/2011 27.27 27.27 26.70 26.91 123
11/8/2011 27.99 27.99 27.67 27.86 341
11/7/2011 27.15 27.99 27.15 27.70 163
11/4/2011 27.43 27.45 27.15 27.28 156
11/3/2011 27.60 27.77 27.02 27.59 178
11/2/2011 27.34 28.05 27.20 27.34 98
11/1/2011 27.47 27.62 27.08 27.08 238
10/31/2011 27.88 28.15 27.88 28.03 175
10/28/2011 28.21 28.48 27.93 28.42 315
10/27/2011 27.75 28.47 27.38 28.27 300
10/26/2011 27.37 27.37 26.61 27.21 98
10/25/2011 27.00 27.60 26.94 27.21 520
10/24/2011 26.44 27.90 26.43 27.11 832
10/21/2011 26.02 26.57 25.60 26.57 92
10/20/2011 26.25 26.25 25.44 25.77 56
10/19/2011 26.24 26.46 25.95 25.98 57
10/18/2011 25.92 26.43 25.65 26.17 282
10/17/2011 26.39 26.91 25.90 26.02 151
10/14/2011 26.71 26.76 26.61 26.74 71
10/13/2011 26.98 27.04 26.42 26.54 156
10/12/2011 26.12 27.20 26.12 26.97 322
10/11/2011 25.92 26.10 25.74 25.80 262
10/10/2011 26.18 26.18 25.67 25.84 184
10/7/2011 25.92 26.06 25.68 25.81 744
10/6/2011 25.64 25.86 25.55 25.86 346
10/5/2011 25.72 26.32 24.82 25.45 363
10/4/2011 24.85 25.68 24.48 25.49 424
10/3/2011 25.70 26.04 24.75 24.90 478
9/30/2011 25.73 26.14 25.25 25.72 288
9/29/2011 27.35 27.35 25.88 26.11 130
9/28/2011 28.05 28.06 26.72 26.89 515
9/27/2011 27.83 28.39 27.83 28.00 170
9/26/2011 27.27 27.66 26.98 27.43 94
9/23/2011 26.54 27.64 26.41 27.19 176
9/22/2011 26.89 27.05 26.33 26.71 557
9/21/2011 28.12 28.58 27.43 27.59 314
9/20/2011 28.44 28.71 28.15 28.48 259
9/19/2011 28.28 28.68 28.24 28.45 78
9/16/2011 30.33 30.33 28.53 28.85 80
9/15/2011 28.83 28.93 28.61 28.76 56
9/14/2011 29.00 29.00 28.26 28.73 150
9/13/2011 28.65 28.86 28.18 28.72 217
9/12/2011 28.39 28.83 27.33 28.51 423
9/9/2011 29.75 29.75 28.79 28.87 184
9/8/2011 28.53 30.44 28.53 30.06 269
9/7/2011 28.88 29.92 28.79 29.73 362
9/6/2011 28.78 29.15 28.49 28.77 225
9/2/2011 30.22 30.22 29.53 29.56 195
9/1/2011 31.79 31.79 30.57 30.58 236
8/31/2011 31.83 32.24 31.61 31.93 237
8/30/2011 31.37 31.98 31.35 31.82 519
8/29/2011 31.40 31.73 29.89 31.63 350
8/26/2011 31.69 31.75 31.08 31.33 179
8/25/2011 31.85 31.85 31.42 31.51 193
8/24/2011 31.77 32.00 31.64 31.69 534
8/23/2011 31.93 32.36 31.51 31.93 272
8/22/2011 32.21 32.21 31.55 31.76 211
8/19/2011 31.92 32.15 31.44 31.53 144
8/18/2011 32.38 32.62 31.97 32.07 147
8/17/2011 33.61 33.71 33.09 33.54 90
8/16/2011 34.23 34.25 33.59 33.72 74
8/15/2011 34.24 34.60 33.67 34.23 202
8/12/2011 33.74 34.07 33.49 33.83 163
8/11/2011 32.01 34.00 31.66 33.59 261
8/10/2011 32.02 32.50 31.74 32.08 266
8/9/2011 31.76 32.57 31.25 32.47 451
8/8/2011 32.62 32.95 31.38 31.46 676
8/5/2011 33.71 33.99 32.01 33.13 556
8/4/2011 35.72 35.72 33.23 33.39 515
8/3/2011 35.98 36.09 35.64 35.97 1632
8/2/2011 35.37 36.16 35.37 36.00 898
8/1/2011 36.36 36.57 34.73 35.65 604
7/29/2011 35.45 36.30 35.45 36.19 466
7/28/2011 35.82 36.03 35.56 35.67 1380
7/27/2011 35.46 35.76 34.98 35.34 1991
7/26/2011 34.75 35.38 34.75 35.38 979
7/25/2011 34.99 35.71 34.92 35.08 150
7/22/2011 34.85 35.12 34.72 35.00 1266
7/21/2011 35.11 35.11 34.68 34.81 1106
7/20/2011 33.50 35.74 33.49 34.99 2736
7/19/2011 32.96 33.86 32.96 33.55 214
7/18/2011 33.05 33.05 32.29 32.90 208
7/15/2011 33.25 33.39 33.11 33.21 156
7/14/2011 33.36 33.55 32.99 32.99 364
7/13/2011 32.86 33.84 32.20 33.35 201
7/12/2011 32.79 33.25 32.79 32.87 135
7/11/2011 33.87 34.00 32.81 33.00 161
7/8/2011 34.04 34.27 34.02 34.12 46
7/7/2011 34.20 34.41 33.83 34.31 90
7/6/2011 35.15 35.15 33.86 34.03 200
7/5/2011 34.89 35.87 34.89 34.96 191
7/1/2011 35.18 35.18 34.64 34.68 45
6/30/2011 33.39 34.69 33.39 34.54 260
6/29/2011 33.39 33.56 33.21 33.46 156
6/28/2011 34.13 34.13 33.17 33.26 349
6/27/2011 34.23 34.25 33.46 33.83 332
6/24/2011 35.16 35.16 34.07 34.43 436
6/23/2011 35.43 35.61 34.59 35.26 100
6/22/2011 34.92 36.73 34.92 36.18 115
Marketplace
Trading Center