FOSTER WHEELER $23.25

down -0.06


22/5/2013 11:22 AM  |  NASDAQ : FWLT  |  Industries : Construction / Utility System Construction
Type:

FWLT historical data

Date Open High Low Close Volume
5/21/2013 23.59 23.84 23.22 23.30 11389
5/20/2013 21.64 24.45 21.60 23.53 43953
5/17/2013 21.45 21.84 21.28 21.60 11959
5/16/2013 21.59 21.76 21.40 21.49 7708
5/15/2013 21.86 21.93 21.66 21.76 5308
5/14/2013 21.79 21.95 21.67 21.85 4321
5/13/2013 21.85 21.97 21.60 21.84 5897
5/10/2013 21.68 22.12 21.65 21.99 10179
5/9/2013 21.85 21.85 21.51 21.66 5485
5/8/2013 21.60 21.90 21.36 21.85 6708
5/7/2013 21.66 21.67 21.25 21.57 7220
5/6/2013 21.40 21.59 21.29 21.44 5829
5/3/2013 21.00 21.63 20.74 21.39 12062
5/2/2013 20.54 20.77 19.96 20.68 20326
5/1/2013 20.91 21.00 20.33 20.48 7105
4/30/2013 20.91 21.14 20.69 21.10 4919
4/29/2013 20.89 21.14 20.66 21.07 4278
4/26/2013 20.59 20.97 20.41 20.81 5716
4/25/2013 20.91 21.06 20.64 20.65 9123
4/24/2013 20.44 20.93 20.44 20.89 6420
4/23/2013 20.21 20.74 19.99 20.51 12282
4/22/2013 19.62 20.13 19.29 20.09 9310
4/19/2013 19.62 19.73 19.37 19.56 6666
4/18/2013 19.75 19.83 19.47 19.64 10751
4/17/2013 20.25 20.25 19.49 19.66 16564
4/16/2013 20.24 20.60 20.16 20.46 10540
4/15/2013 21.16 21.20 19.88 20.06 22016
4/12/2013 21.63 21.78 21.34 21.40 9910
4/11/2013 22.11 22.11 21.72 21.81 13533
4/10/2013 22.28 22.44 22.05 22.07 11061
4/9/2013 22.03 22.17 21.91 22.15 10775
4/8/2013 21.86 22.12 21.86 22.01 11735
4/5/2013 21.69 21.96 21.45 21.89 12783
4/4/2013 22.08 22.32 21.94 22.06 9570
4/3/2013 22.18 22.18 21.77 22.06 13924
4/2/2013 22.44 22.63 22.16 22.17 13611
4/1/2013 22.80 22.80 22.37 22.49 13612
3/28/2013 22.75 22.97 22.58 22.85 9840
3/27/2013 22.43 22.72 22.29 22.68 10890
3/26/2013 22.63 22.69 22.31 22.68 9563
3/25/2013 22.74 23.03 22.36 22.43 10413
3/22/2013 22.66 22.79 22.40 22.61 13742
3/21/2013 22.38 22.89 22.35 22.60 14250
3/20/2013 22.71 22.81 22.49 22.58 16788
3/19/2013 22.52 22.65 22.42 22.61 17772
3/18/2013 22.10 22.64 22.10 22.57 16560
3/15/2013 22.23 22.56 22.03 22.49 18926
3/14/2013 21.50 22.24 21.46 22.16 17915
3/13/2013 21.25 21.49 20.91 21.45 12674
3/12/2013 21.02 21.20 20.81 21.19 9299
3/11/2013 21.16 21.27 20.97 21.01 8679
3/8/2013 20.76 21.29 20.66 21.22 15928
3/7/2013 20.69 20.80 20.44 20.57 11788
3/6/2013 20.52 20.76 20.22 20.62 14549
3/5/2013 20.00 20.65 20.00 20.49 22709
3/4/2013 19.89 20.13 19.46 19.87 35291
3/1/2013 20.00 20.73 19.35 20.22 99011
2/28/2013 23.87 24.35 23.87 24.06 19263
2/27/2013 23.70 24.10 23.61 23.88 12327
2/26/2013 23.94 23.95 23.01 23.62 30910
2/25/2013 24.93 24.93 23.78 23.81 8698
2/22/2013 24.89 25.07 24.14 24.72 16974
2/21/2013 25.06 25.20 24.51 24.78 15261
2/20/2013 26.01 26.03 25.27 25.43 11947
2/19/2013 25.98 26.00 25.69 25.94 8245
2/15/2013 25.93 26.03 25.77 25.94 6399
2/14/2013 25.58 26.02 25.27 25.94 10829
2/13/2013 25.61 25.80 25.28 25.43 8613
2/12/2013 25.60 25.76 25.38 25.56 9051
2/11/2013 25.96 25.96 25.63 25.64 4896
2/8/2013 26.05 26.35 25.77 25.97 6126
2/7/2013 26.60 26.61 25.94 26.07 8018
2/6/2013 26.23 26.67 26.01 26.59 4932
2/5/2013 26.25 26.57 26.18 26.43 5649
2/4/2013 26.26 26.37 25.96 26.09 5479
2/1/2013 26.26 26.68 26.11 26.49 5467
1/31/2013 25.99 26.21 25.56 26.11 6679
1/30/2013 26.60 26.68 26.02 26.12 11190
1/29/2013 27.00 27.00 26.61 26.72 11603
1/28/2013 26.79 27.13 26.62 27.01 10270
1/25/2013 25.89 27.02 25.54 26.85 23831
1/24/2013 25.32 25.77 25.29 25.70 5864
1/23/2013 25.74 25.89 25.24 25.44 6563
1/22/2013 24.70 25.71 24.63 25.64 10988
1/18/2013 24.81 24.89 24.53 24.83 3550
1/17/2013 24.60 24.89 24.55 24.79 8657
1/16/2013 24.39 24.60 24.22 24.50 4157
1/15/2013 24.34 24.54 24.10 24.50 4364
1/14/2013 24.70 24.92 24.17 24.46 9797
1/11/2013 25.01 25.22 24.78 24.81 5558
1/10/2013 24.90 25.29 24.63 25.23 6258
1/9/2013 24.75 24.90 24.49 24.76 4010
1/8/2013 24.75 25.00 24.49 24.74 3998
1/7/2013 24.72 25.12 24.70 24.83 4737
1/4/2013 24.72 24.93 24.65 24.86 3347
1/3/2013 24.71 24.95 24.60 24.67 5374
1/2/2013 24.92 25.07 24.33 24.75 8142
12/31/2012 23.25 24.34 23.19 24.32 9272
12/28/2012 23.44 23.74 23.26 23.33 3705
12/27/2012 23.73 23.81 23.37 23.71 4653
Marketplace
Trading Center