FIRSTSERVICE $32.21

down -0.10


24/5/2013 04:24 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
5/27/2011 36.85 36.85 36.42 36.67 284
5/26/2011 36.64 36.92 36.64 36.91 154
5/25/2011 36.80 37.81 36.47 36.86 650
5/24/2011 37.30 37.35 36.88 37.03 195
5/23/2011 36.60 37.07 36.45 36.66 71
5/20/2011 37.73 37.95 36.90 37.10 193
5/19/2011 36.55 37.65 36.29 37.56 396
5/18/2011 36.00 36.51 36.00 36.25 373
5/17/2011 35.27 35.98 35.27 35.91 132
5/16/2011 36.82 36.93 35.76 35.92 363
5/13/2011 37.32 37.32 36.84 36.98 250
5/12/2011 37.17 37.70 36.93 37.60 97
5/11/2011 37.38 37.63 37.14 37.42 304
5/10/2011 37.04 37.69 36.84 37.36 140
5/9/2011 36.39 36.97 36.39 36.96 330
5/6/2011 37.50 37.64 37.00 37.03 130
5/5/2011 37.28 37.49 37.03 37.21 267
5/4/2011 37.75 37.79 37.33 37.47 126
5/3/2011 38.05 38.11 36.92 37.81 620
5/2/2011 38.00 38.22 38.00 38.05 410
4/29/2011 37.98 38.75 37.36 38.19 420
4/28/2011 38.43 38.43 37.82 38.14 270
4/27/2011 39.41 39.41 38.58 38.79 290
4/26/2011 39.38 39.56 39.05 39.39 273
4/25/2011 39.95 40.06 39.26 39.28 196
4/21/2011 39.93 40.08 39.76 39.97 73
4/20/2011 40.56 40.56 39.89 40.08 177
4/19/2011 40.13 40.25 39.71 39.95 318
4/18/2011 39.69 39.69 38.96 39.58 184
4/15/2011 39.91 40.14 39.72 39.83 283
4/14/2011 38.38 39.70 38.27 39.62 214
4/13/2011 38.36 38.43 37.96 38.30 274
4/12/2011 38.51 38.52 37.89 38.24 147
4/11/2011 39.64 39.70 38.57 38.88 118
4/8/2011 38.81 40.44 38.81 39.88 225
4/7/2011 39.00 39.46 38.28 38.53 330
4/6/2011 39.82 39.86 39.34 39.34 149
4/5/2011 39.91 40.37 39.61 39.72 159
4/4/2011 39.31 40.57 38.93 39.97 769
4/1/2011 38.32 39.91 38.15 39.51 873
3/31/2011 37.20 38.31 37.20 38.03 207
3/30/2011 36.81 37.38 36.67 37.33 261
3/29/2011 36.81 36.86 36.19 36.67 1043
3/28/2011 36.11 36.91 36.00 36.74 478
3/25/2011 35.33 36.04 35.33 35.67 334
3/24/2011 34.98 35.31 34.80 35.24 215
3/23/2011 34.82 35.15 34.65 34.96 460
3/22/2011 34.80 34.96 34.28 34.72 358
3/21/2011 34.25 35.57 34.25 34.62 380
3/18/2011 33.35 33.83 33.25 33.75 240
3/17/2011 32.55 33.32 32.55 33.27 146
3/16/2011 32.60 32.82 32.38 32.50 320
3/15/2011 32.25 32.69 31.74 32.68 246
3/14/2011 32.95 32.95 32.43 32.59 74
3/11/2011 32.55 33.17 32.50 33.17 147
3/10/2011 32.74 32.79 32.26 32.78 315
3/9/2011 32.46 32.63 32.36 32.63 214
3/8/2011 32.50 32.79 32.35 32.63 249
3/7/2011 32.75 32.98 32.42 32.62 153
3/4/2011 32.98 33.11 32.53 32.62 65
3/3/2011 32.32 32.95 32.06 32.95 84
3/2/2011 31.75 32.24 31.73 32.10 359
3/1/2011 31.40 32.08 31.30 32.08 195
2/28/2011 30.99 32.00 30.96 31.26 265
2/25/2011 30.53 30.99 30.52 30.99 106
2/24/2011 30.54 30.58 30.47 30.58 61
2/23/2011 30.02 30.40 30.02 30.32 72
2/22/2011 30.56 30.65 30.16 30.31 123
2/18/2011 30.18 30.84 30.18 30.84 160
2/17/2011 29.76 30.22 29.57 29.95 87
2/16/2011 28.61 30.22 28.61 29.85 110
2/15/2011 29.89 30.13 29.75 29.95 109
2/14/2011 30.04 30.15 29.36 29.67 237
2/11/2011 28.83 29.09 28.83 29.05 159
2/10/2011 29.29 29.29 29.01 29.04 108
2/9/2011 29.30 29.30 29.04 29.30 86
2/8/2011 29.56 29.66 29.20 29.34 1024
2/7/2011 29.81 29.88 29.42 29.50 70
2/4/2011 28.98 29.54 28.81 29.50 118
2/3/2011 28.99 29.04 28.86 28.86 53
2/2/2011 28.95 29.23 28.95 29.09 64
2/1/2011 28.66 29.16 28.26 28.98 240
1/31/2011 28.50 29.07 28.50 28.50 100
1/28/2011 29.14 29.21 29.00 29.05 128
1/27/2011 29.12 29.35 29.01 29.04 96
1/26/2011 29.12 29.26 29.01 29.14 131
1/25/2011 29.85 29.94 29.07 29.16 107
1/24/2011 29.85 30.02 29.84 29.91 62
1/21/2011 29.85 29.97 28.75 29.68 381
1/20/2011 30.28 30.35 29.50 29.51 109
1/19/2011 30.28 30.37 30.01 30.37 84
1/18/2011 30.15 30.45 30.15 30.27 76
1/14/2011 30.61 30.61 30.26 30.31 219
1/13/2011 30.45 30.49 30.06 30.36 89
1/12/2011 30.35 30.47 30.16 30.40 97
1/11/2011 29.43 30.33 29.30 30.33 321
1/10/2011 29.63 29.67 29.36 29.37 65
1/7/2011 29.88 29.92 29.61 29.92 130
1/6/2011 30.02 30.23 29.77 29.88 144
1/5/2011 29.97 30.39 29.90 30.02 308
Marketplace
Trading Center