FIRSTSERVICE $32.90

down -0.08


17/5/2013 04:17 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
12/28/2010 29.46 30.51 29.46 30.38 67
12/27/2010 29.08 29.77 29.08 29.76 135
12/23/2010 29.46 29.89 28.86 29.42 721
12/22/2010 28.55 29.40 28.48 29.40 180
12/21/2010 28.21 28.63 28.15 28.59 150
12/20/2010 28.29 28.41 28.17 28.36 151
12/17/2010 28.57 28.59 28.11 28.30 433
12/16/2010 28.79 29.04 28.62 28.62 255
12/15/2010 28.09 28.85 27.52 28.66 381
12/14/2010 28.13 28.48 28.13 28.30 432
12/13/2010 28.66 29.00 28.35 28.37 277
12/10/2010 28.51 28.60 28.35 28.49 171
12/9/2010 27.95 28.35 27.95 28.24 309
12/8/2010 27.76 28.11 27.76 27.97 238
12/7/2010 28.40 28.42 27.86 27.93 466
12/6/2010 27.32 28.14 27.32 28.09 748
12/3/2010 27.01 27.33 26.97 27.15 346
12/2/2010 26.83 27.00 26.52 27.00 323
12/1/2010 26.60 27.02 26.50 26.62 412
11/30/2010 26.40 26.47 25.93 26.31 143
11/29/2010 26.43 26.56 26.29 26.50 159
11/26/2010 26.57 26.72 26.48 26.72 75
11/24/2010 26.58 26.72 26.52 26.61 177
11/23/2010 26.71 26.71 26.44 26.56 213
11/22/2010 26.91 27.00 26.72 26.89 139
11/19/2010 26.94 27.02 26.59 26.80 102
11/18/2010 27.23 27.29 26.98 27.10 84
11/17/2010 27.30 27.40 27.02 27.02 114
11/16/2010 26.99 27.32 26.80 27.18 693
11/15/2010 27.12 27.17 26.86 27.00 101
11/12/2010 26.52 27.12 26.51 27.03 434
11/11/2010 27.19 27.65 26.99 27.37 528
11/10/2010 27.30 27.54 27.14 27.33 352
11/9/2010 27.32 27.60 27.08 27.20 351
11/8/2010 27.04 27.53 27.04 27.42 227
11/5/2010 26.94 27.33 26.92 27.27 201
11/4/2010 26.53 27.08 26.38 27.00 264
11/3/2010 26.60 26.63 26.33 26.62 264
11/2/2010 26.14 26.59 26.02 26.59 565
11/1/2010 25.59 26.07 25.59 25.82 743
10/29/2010 25.30 25.49 25.20 25.32 249
10/28/2010 25.50 25.53 25.27 25.30 770
10/27/2010 25.90 25.90 25.17 25.47 633
10/26/2010 25.88 25.88 25.25 25.88 781
10/25/2010 25.52 25.71 25.41 25.42 229
10/22/2010 25.55 25.57 25.36 25.51 441
10/21/2010 25.74 25.74 25.49 25.62 606
10/20/2010 25.22 25.53 25.11 25.50 685
10/19/2010 25.18 25.39 25.10 25.24 693
10/18/2010 25.79 26.01 25.53 25.74 481
10/15/2010 25.85 26.10 25.63 25.91 624
10/14/2010 26.21 26.35 25.72 25.87 433
10/13/2010 25.90 26.26 25.90 26.20 863
10/12/2010 25.76 26.00 25.46 25.88 673
10/11/2010 25.88 26.40 25.65 25.67 51
10/8/2010 25.57 26.00 25.40 25.91 532
10/7/2010 25.66 25.98 25.48 25.52 787
10/6/2010 25.10 25.80 25.10 25.73 1095
10/5/2010 24.85 25.20 24.85 25.09 604
10/4/2010 24.69 24.95 24.54 24.87 290
10/1/2010 24.35 24.87 24.27 24.60 130
9/30/2010 24.43 24.57 24.07 24.12 196
9/29/2010 24.30 24.38 24.18 24.19 192
9/28/2010 24.05 24.28 23.72 24.16 252
9/27/2010 23.60 24.18 23.49 23.89 686
9/24/2010 23.26 23.34 23.00 23.34 156
9/23/2010 23.35 23.36 23.01 23.01 70
9/22/2010 23.76 23.76 23.22 23.49 46
9/21/2010 23.65 23.77 23.41 23.60 139
9/20/2010 23.36 24.00 23.36 23.51 134
9/17/2010 23.01 23.30 22.84 23.28 611
9/16/2010 22.50 22.93 22.32 22.89 277
9/15/2010 22.50 22.56 22.39 22.49 114
9/14/2010 22.55 22.64 22.43 22.48 130
9/13/2010 22.26 22.64 22.26 22.49 79
9/10/2010 22.42 22.42 21.89 21.98 230
9/9/2010 22.22 22.41 21.99 22.36 246
9/8/2010 21.72 22.08 21.72 21.84 148
9/7/2010 21.53 21.80 21.28 21.80 174
9/3/2010 21.47 21.72 21.34 21.72 41
9/2/2010 21.41 21.67 20.89 21.38 146
9/1/2010 20.96 21.32 20.85 21.32 69
8/31/2010 20.21 20.75 20.21 20.56 154
8/30/2010 20.83 20.83 20.56 20.59 145
8/27/2010 20.72 20.98 20.72 20.89 113
8/26/2010 20.65 20.80 20.53 20.61 102
8/25/2010 20.56 20.76 20.42 20.72 120
8/24/2010 20.62 20.79 20.46 20.46 65
8/23/2010 20.92 20.97 20.80 20.89 65
8/20/2010 21.49 21.49 20.82 20.98 65
8/19/2010 21.91 22.11 21.41 21.64 91
8/18/2010 21.95 22.11 21.80 22.11 48
8/17/2010 22.24 22.34 21.86 21.86 148
8/16/2010 22.04 22.09 21.90 21.95 252
8/13/2010 21.66 22.12 21.66 21.98 176
8/12/2010 21.20 21.70 20.87 21.62 166
8/11/2010 21.74 22.08 21.36 21.36 381
8/10/2010 21.83 22.45 21.82 22.02 978
8/9/2010 21.65 22.21 21.65 22.20 1133
8/6/2010 21.54 22.07 21.39 21.66 102
Marketplace
Trading Center