FENRFenner11/20/2009
LAST:

 179.8		CHANGE:
 0.50		OPEN:
181.8		HIGH:
181.8		ASK:
39.8		VOLUME:
446,781
CHANGE(%):
0.28		PREV:
179.3		LOW:
178.0		BID:
39.3		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09181.8181.8178.0179.8446,7810
11/19/09185.8185.8172.3179.3665,1400
11/18/09184.3190.0184.0184.5179,0910
11/17/09189.5190.0183.9184.0308,1890
11/16/09187.0189.9184.0188.0302,7330
11/13/09182.0189.5180.0186.0407,7170
11/12/09178.5183.1175.1180.02,180,2780
11/11/09168.0176.0166.0175.31,196,6520
11/10/09165.5171.8164.0164.0214,0880
11/09/09163.3168.8158.1166.0273,6500
11/06/09165.0165.0161.5163.5339,1340
11/05/09161.5166.3158.5166.3480,3600
11/04/09158.3162.3156.8161.5199,9220
11/03/09161.0162.8156.8160.0736,9720
11/02/09158.0162.8157.4160.8178,7940
10/30/09158.0161.5157.0160.0853,2310
10/29/09156.0160.8155.0158.8133,9120
10/28/09163.3163.3157.0158.0734,3400
10/27/09167.0167.8164.0164.5442,3780
10/26/09169.8169.8165.0165.0330,3260
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist