FCSFAIRCHILD SEMI INTL11/20/09 17:09
LAST:

 8.120		CHANGE:
 0.16		OPEN:
8.080		HIGH:
8.290		ASK:
23.870		VOLUME:
2,002,215
CHANGE(%):
1.93		PREV:
8.280		LOW:
8.080		BID:
23.100		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/098.0808.2908.0808.1201,997,3000
11/19/098.7208.7808.1108.2803,173,9000
11/18/098.9308.9308.7008.8401,174,3000
11/17/098.6908.8908.6808.8401,189,2000
11/16/098.6208.9208.5408.8302,036,4000
11/13/098.4008.6008.3008.5101,409,4000
11/12/098.5008.6608.3508.3802,029,1000
11/11/098.4508.6108.4008.5503,126,8000
11/10/098.4408.5108.2608.3801,744,4000
11/09/098.5008.7408.4108.4903,798,2000
11/06/098.2308.4708.1508.2102,460,1000
11/05/098.0308.3108.0108.3003,517,9000
11/04/097.7708.0107.6907.9004,412,5000
11/03/097.2507.7307.1007.6805,876,9000
11/02/097.4407.6107.1307.3303,867,2000
10/30/097.8407.9007.4307.4802,690,4000
10/29/097.6507.8707.5907.8502,302,9000
10/28/097.6307.8507.5407.5603,081,0000
10/27/098.1008.1707.5507.7304,617,7000
10/26/098.2408.4508.0308.0603,143,9000
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