Stock Quote for NYSE, FAF - First American Corporation (the)

FAF

FIRST AMER CORP

11/20/09 17:08

LAST: 32.41	CHANGE: 0.25	OPEN: 32.58	HIGH: 32.65	ASK: 45.83	VOLUME: 691,768
LAST: 32.41	CHANGE(%): 0.77	PREV: 32.66	LOW: 32.14	BID: 30.50	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	32.58	32.65	32.14	32.41	691,500
11/19/09	32.92	32.99	32.21	32.66	900,700
11/18/09	33.52	33.63	33.10	33.12	835,700
11/17/09	33.80	34.01	33.57	33.60	704,600
11/16/09	33.61	34.12	33.41	33.86	866,000
11/13/09	32.38	33.34	32.32	33.29	1,473,100
11/12/09	32.69	32.92	32.35	32.35	1,770,700
11/11/09	33.19	33.46	32.65	32.79	690,300
11/10/09	32.93	33.30	32.79	32.87	551,700
11/09/09	32.50	33.25	32.26	33.19	661,300
11/06/09	31.40	32.46	31.32	32.26	850,500
11/05/09	31.50	31.78	31.28	31.69	575,600
11/04/09	31.43	31.70	31.11	31.35	846,700
11/03/09	30.60	31.19	30.26	31.12	410,500
11/02/09	30.60	30.96	30.14	30.71	864,300
10/30/09	31.17	31.24	30.35	30.39	1,053,000
10/29/09	31.20	32.10	29.91	31.36	1,210,800
10/28/09	31.63	32.02	31.24	31.28	875,800
10/27/09	31.64	31.87	31.35	31.59	494,100
10/26/09	31.37	32.00	31.33	31.64	1,317,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist