FIRSTSERVICE $30.67

up +0.05


19/6/2013 11:19 AM  |  NASDAQ : FSRV  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

FSRV historical data

Date Open High Low Close Volume
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
8/5/2010 21.55 21.93 21.55 21.69 67
8/4/2010 21.79 21.79 21.44 21.55 110
8/3/2010 22.11 22.29 22.00 22.09 128
8/2/2010 22.34 22.45 21.96 22.09 608
7/30/2010 21.86 22.13 21.73 22.02 209
7/29/2010 21.86 21.97 21.73 21.92 141
7/28/2010 21.65 21.93 21.59 21.85 101
7/27/2010 21.50 21.77 21.42 21.67 223
7/26/2010 21.30 21.49 21.10 21.32 126
7/23/2010 20.89 21.28 20.86 21.27 91
7/22/2010 20.93 21.09 20.68 20.83 185
7/21/2010 21.04 21.12 20.62 20.62 40
7/20/2010 20.84 21.12 20.72 20.88 58
7/19/2010 21.12 21.12 20.79 20.81 11
7/16/2010 21.24 21.25 20.85 20.97 97
7/15/2010 21.56 21.71 21.06 21.49 73
7/14/2010 21.65 21.81 21.47 21.47 59
7/13/2010 21.47 21.79 21.35 21.62 335
7/12/2010 20.55 21.17 20.55 21.17 216
7/9/2010 20.74 20.89 20.43 20.72 269
7/8/2010 21.10 21.23 20.49 20.55 311
7/7/2010 20.01 20.90 20.01 20.90 611
7/6/2010 19.99 20.43 19.95 19.95 178
7/2/2010 20.49 20.49 19.76 20.24 94
7/1/2010 20.51 20.64 20.20 20.49 87
6/30/2010 20.81 20.97 20.74 20.83 81
6/29/2010 21.54 21.54 20.88 20.88 103
6/28/2010 21.49 21.83 21.47 21.78 147
6/25/2010 21.11 21.96 21.11 21.56 162
6/24/2010 21.60 21.61 21.20 21.20 141
6/23/2010 21.81 21.81 21.49 21.75 125
6/22/2010 22.26 22.50 21.86 21.86 533
6/21/2010 22.50 22.60 22.28 22.34 118
6/18/2010 22.45 22.60 22.25 22.37 138
6/17/2010 22.95 22.95 22.21 22.52 123
6/16/2010 22.66 22.97 22.59 22.88 172
6/15/2010 22.30 22.68 22.30 22.67 377
6/14/2010 22.14 22.57 22.14 22.31 230
6/11/2010 22.38 22.50 22.13 22.30 214
6/10/2010 21.71 22.61 21.71 22.39 260
6/9/2010 21.73 22.09 21.50 21.57 390
6/8/2010 21.33 21.74 21.08 21.73 287
6/7/2010 21.85 21.89 21.36 21.39 421
6/4/2010 21.81 21.98 21.60 21.63 230
6/3/2010 21.94 22.16 21.85 22.12 243
6/2/2010 21.68 22.15 21.65 22.06 118
6/1/2010 21.72 22.02 21.60 21.60 91
5/28/2010 22.21 22.48 22.10 22.26 108
5/27/2010 21.99 22.33 21.88 22.33 115
5/26/2010 21.91 22.50 21.72 21.72 135
5/25/2010 21.37 21.94 21.09 21.94 187
5/21/2010 21.81 22.53 20.97 22.02 239
5/20/2010 22.63 22.63 21.65 21.82 182
5/19/2010 22.93 23.25 22.66 22.90 427
5/18/2010 23.26 23.37 22.74 22.90 169
5/17/2010 22.81 23.19 22.59 23.17 129
5/14/2010 22.58 22.99 22.57 22.86 89
5/13/2010 23.19 23.45 23.10 23.34 78
5/12/2010 23.19 23.42 23.16 23.37 86
5/11/2010 23.07 23.34 22.77 23.13 277
5/10/2010 22.50 23.35 22.50 22.89 398
5/7/2010 23.12 23.16 22.22 22.23 325
5/6/2010 23.67 23.73 21.83 22.65 288
5/5/2010 23.21 24.28 22.97 24.02 440
5/4/2010 23.77 23.77 23.22 23.44 177
5/3/2010 24.22 24.22 23.79 24.20 201
4/30/2010 23.99 24.20 23.80 23.87 160
4/29/2010 24.26 24.26 24.08 24.08 143
4/28/2010 23.71 24.26 23.29 24.15 204
4/27/2010 24.59 24.59 23.74 23.81 299
4/26/2010 24.46 24.69 24.38 24.47 210
4/23/2010 24.11 24.50 24.07 24.34 145
4/22/2010 24.03 24.61 23.92 24.29 409
4/21/2010 24.30 24.47 24.17 24.46 80
4/20/2010 24.42 24.42 24.19 24.27 93
4/19/2010 24.09 24.45 24.09 24.45 636
4/16/2010 24.02 24.27 23.96 24.26 565
4/15/2010 23.90 24.05 23.84 24.05 271
4/14/2010 23.62 24.17 23.62 23.78 134
Marketplace
Trading Center