Foster Wheeler AG $32.96

down -0.44


31/7/2014 04:00 PM  |  NASDAQ : FWLT  
Industries : Materials & Construction / Heavy Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWLT historical data

Date Open High Low Close Volume
7/31/201433.2733.2732.9432.96317,303
7/30/201433.7133.7133.1933.40279,882
7/29/201433.3533.7333.3533.57771,775
7/28/201433.1933.4733.1933.36777,432
7/25/201433.3933.5033.1633.39311,635
7/24/201433.9433.9533.6133.62221,609
7/23/201434.1434.1433.8533.97280,861
7/22/201433.9534.2533.9134.15322,572
7/21/201433.8033.9733.6833.89292,463
7/18/201434.0034.0733.8533.97208,698
7/17/201433.8934.1233.8933.91455,413
7/16/201433.9734.1733.9633.97136,899
7/15/201434.1334.1733.8733.89290,110
7/14/201433.8634.1533.8634.05308,408
7/11/201433.7033.8633.6433.78286,873
7/10/201433.7833.9133.5833.79527,541
7/9/201434.0834.0833.8733.93286,713
7/8/201434.2934.2933.9634.02375,642
7/7/201434.7434.9134.3134.46536,444
7/3/201434.6534.9534.5934.92598,941
7/2/201434.4434.6934.4334.55583,615
7/1/201434.1034.5034.1034.44476,253
6/30/201434.3134.4434.0334.071,011,821
6/27/201433.7534.3233.7534.116,572,670
6/26/201433.9334.2133.8933.961,034,295
6/25/201433.6834.0733.6833.92674,418
6/24/201434.1234.2634.0134.12702,973
6/23/201434.7334.7334.3734.43669,185
6/20/201434.6134.8234.6034.73706,520
6/19/201434.3634.6834.3634.64570,205
6/18/201434.5034.5034.1434.40693,576
6/17/201434.3834.5734.3334.501,179,031
6/16/201434.4934.7034.2634.511,027,784
6/13/201434.5834.8034.3434.451,044,494
6/12/201434.4234.6934.4234.58554,013
6/11/201434.5034.5034.2534.42316,666
6/10/201434.6934.9334.5034.57282,790
6/9/201434.7034.8934.6234.72226,608
6/6/201434.2534.7334.1134.70666,983
6/5/201433.8934.2033.8134.15308,102
6/4/201433.9634.0333.7633.90833,375
6/3/201434.0534.0833.6533.77550,617
6/2/201433.9034.2033.9034.17636,592
5/30/201433.6133.8833.6133.86350,930
5/29/201433.4533.7933.4533.68210,283
5/28/201433.1033.5032.8833.37406,575
5/27/201433.4333.5533.3533.55732,896
5/23/201433.4933.5133.3433.50244,441
5/22/201433.3833.6133.3433.51330,709
5/21/201433.2433.6833.2433.53471,129
5/20/201432.9033.0532.8532.91291,732
5/19/201432.8433.0732.8032.94223,480
5/16/201432.9232.9232.6332.84583,468
5/15/201433.2633.2632.8533.00408,352
5/14/201433.2833.4033.2333.32533,466
5/13/201433.3533.4933.3433.41513,572
5/12/201433.3033.4633.2633.40950,759
5/9/201433.2733.4433.1633.291,312,481
5/8/201433.8033.8033.2133.32880,704
5/7/201434.1734.3534.1234.34739,926
5/6/201434.1134.4134.1134.27681,025
5/5/201434.1334.1333.8634.06376,554
5/2/201434.0834.3734.0434.31286,388
5/1/201434.1234.2933.8234.16269,460
4/30/201434.1234.2934.0334.28563,225
4/29/201433.9234.1733.9234.07723,839
4/28/201433.7434.0533.5533.881,081,184
4/25/201434.1334.2933.7433.74957,215
4/24/201433.9034.2833.8634.27573,263
4/23/201433.7433.8133.6133.80400,013
4/22/201433.7033.8533.6433.72401,664
4/21/201433.5333.7433.4633.68196,368
4/17/201433.5533.6733.4533.57326,697
4/16/201433.5033.7233.2833.50876,443
4/15/201433.2233.3532.8033.23928,467
4/14/201433.4133.5033.1533.20508,161
4/11/201433.3933.3933.0033.09931,031
4/10/201434.0034.0033.4733.56584,400
4/9/201433.6033.9933.2833.981,062,881
4/8/201433.3933.7133.3033.55898,163
4/7/201433.5833.7533.1733.21935,931
4/4/201433.4033.8033.2333.31833,775
4/3/201433.3833.5933.2533.27595,029
4/2/201433.2233.4633.1733.361,304,388
4/1/201432.8133.0732.7332.951,145,075
3/31/201432.1032.4532.1032.42949,364
3/28/201431.7832.0131.7432.012,419,988
3/27/201431.7931.8031.5031.703,281,118
3/26/201432.0332.0331.6031.712,347,873
3/25/201431.7731.8331.5931.652,031,376
3/24/201431.9431.9731.4331.501,699,841
3/21/201431.8031.9631.5031.922,194,197
3/20/201431.4931.6431.4931.561,987,871
3/19/201431.5331.6631.3731.501,283,320
3/18/201431.4931.6131.4931.572,782,089
3/17/201431.4631.7031.4531.46779,168
3/14/201431.3831.6531.3031.34561,975
3/13/201431.6631.7131.4131.50930,434
3/12/201431.5431.7831.5431.66759,259
3/11/201431.8031.9731.6631.75739,550
Trading Center