Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.99	14.99	14.99	14.99	127	+0.00(+0.00%)
Apr 29, 2013	14.91	15.06	14.91	14.99	715	+0.18(+1.22%)
Apr 26, 2013	14.66	14.81	14.66	14.81	715	+0.00(+0.00%)
Apr 25, 2013	14.81	14.81	14.81	14.81	366	+0.19(+1.30%)
Apr 24, 2013	14.62	14.62	14.62	14.62	106	+0.00(+0.00%)
Apr 23, 2013	14.78	14.78	14.62	14.62	1,549	+0.37(+2.60%)
Apr 22, 2013	14.22	14.31	14.22	14.25	17,090	+0.12(+0.85%)
Apr 19, 2013	14.16	14.16	14.11	14.13	1,872	+0.05(+0.36%)
Apr 18, 2013	14.12	14.12	14.08	14.08	2,707	-0.17(-1.19%)
Apr 17, 2013	14.00	14.25	14.00	14.25	1,374	+0.00(+0.00%)
Apr 16, 2013	14.25	14.25	14.25	14.25	1,310	+0.17(+1.21%)
Apr 15, 2013	14.33	14.33	14.08	14.08	2,626	-0.60(-4.09%)
Apr 12, 2013	14.68	14.68	14.68	14.68	724	-0.10(-0.68%)
Apr 11, 2013	14.78	14.78	14.78	14.78	294	+0.05(+0.34%)
Apr 10, 2013	14.70	14.82	14.70	14.73	1,657	+0.29(+1.97%)
Apr 09, 2013	14.43	14.45	14.43	14.45	479	-0.08(-0.58%)
Apr 08, 2013	14.50	14.75	14.50	14.53	2,024	-0.04(-0.27%)
Apr 05, 2013	14.60	14.67	14.46	14.57	6,512	+0.22(+1.53%)
Apr 04, 2013	14.31	14.36	14.28	14.35	5,714	+0.28(+1.99%)
Apr 03, 2013	14.14	14.14	14.07	14.07	2,578	-0.12(-0.85%)
Apr 02, 2013	14.19	14.19	14.19	14.19	839	-0.07(-0.49%)
Apr 01, 2013	14.24	14.29	14.24	14.26	1,586	+0.00(+0.00%)
Mar 28, 2013	14.33	14.33	14.26	14.26	1,574	-0.01(-0.07%)
Mar 27, 2013	14.10	14.27	14.10	14.27	3,359	+0.49(+3.56%)
Mar 26, 2013	13.81	13.82	13.76	13.78	11,602	-0.22(-1.57%)
Mar 25, 2013	14.16	14.16	13.85	14.00	5,119	-0.38(-2.64%)
Mar 22, 2013	14.33	14.38	14.33	14.38	4,665	+0.14(+0.98%)
Mar 21, 2013	14.26	14.31	14.24	14.24	8,081	+0.21(+1.50%)
Mar 20, 2013	13.94	14.04	13.93	14.03	5,909	-0.23(-1.61%)
Mar 19, 2013	14.39	14.39	13.97	14.26	1,372	-0.24(-1.66%)
Mar 18, 2013	14.50	14.67	14.50	14.50	4,599	-0.52(-3.46%)
Mar 15, 2013	15.10	15.10	15.01	15.02	3,480	+0.07(+0.47%)
Mar 14, 2013	14.90	15.11	14.90	14.95	665	+0.26(+1.77%)
Mar 13, 2013	14.69	14.72	14.69	14.69	1,228	-0.21(-1.41%)
Mar 12, 2013	14.86	15.15	14.86	14.90	1,717	-0.28(-1.84%)
Mar 11, 2013	15.03	15.30	15.03	15.18	2,989	-0.04(-0.26%)
Mar 08, 2013	15.29	15.29	15.19	15.22	1,413	-0.07(-0.46%)
Mar 07, 2013	15.33	15.34	15.29	15.29	4,688	+0.14(+0.92%)
Mar 06, 2013	15.23	15.25	15.14	15.15	1,336	+0.01(+0.07%)
Mar 05, 2013	15.11	15.15	15.11	15.14	3,994	+0.26(+1.75%)
Mar 04, 2013	14.79	14.93	14.79	14.88	5,486	-0.04(-0.27%)
Mar 01, 2013	15.00	15.00	14.92	14.92	3,842	-0.06(-0.40%)
Feb 28, 2013	14.99	14.99	14.97	14.98	3,800	+0.36(+2.46%)
Feb 27, 2013	14.54	14.62	14.54	14.62	4,665	+0.29(+2.02%)
Feb 26, 2013	14.44	14.44	14.31	14.33	35,552	-0.14(-0.97%)
Feb 22, 2013	14.44	14.47	14.39	14.47	2,435	+0.38(+2.70%)
Feb 21, 2013	14.12	14.20	14.05	14.09	8,595	-0.57(-3.89%)
Feb 20, 2013	14.74	14.85	14.66	14.66	491	-1.04(-6.62%)
Feb 19, 2013	15.64	15.85	15.64	15.70	6,669	+0.78(+5.23%)
Feb 15, 2013	15.00	15.00	14.92	14.92	2,065	-0.30(-1.97%)
Feb 14, 2013	15.18	15.29	15.18	15.22	1,168	+0.30(+2.01%)
Feb 13, 2013	14.93	14.93	14.92	14.92	287	+0.02(+0.13%)
Feb 12, 2013	14.86	15.00	14.84	14.90	12,948	+0.18(+1.22%)
Feb 11, 2013	14.72	14.72	14.72	14.72	793	-0.20(-1.35%)
Feb 08, 2013	14.81	14.96	14.81	14.92	5,902	+0.22(+1.50%)
Feb 07, 2013	14.79	14.90	14.68	14.70	23,311	-0.35(-2.33%)
Feb 06, 2013	15.05	15.13	15.05	15.05	1,568	-0.25(-1.63%)
Feb 04, 2013	15.32	15.32	15.30	15.30	9,094	-0.50(-3.16%)
Feb 01, 2013	15.87	15.87	15.80	15.80	10,196	-0.29(-1.80%)
Jan 31, 2013	16.06	16.09	15.94	16.09	3,006	+0.49(+3.14%)
Jan 30, 2013	15.48	15.60	15.48	15.60	5,659	+0.21(+1.36%)
Jan 29, 2013	15.34	15.40	15.34	15.39	5,027	+0.17(+1.12%)
Jan 28, 2013	15.25	15.26	15.18	15.22	2,670	-0.18(-1.17%)
Jan 25, 2013	15.37	15.45	15.34	15.40	2,520	-0.13(-0.84%)
Jan 24, 2013	15.39	15.53	15.36	15.53	2,215	-0.27(-1.71%)
Jan 23, 2013	15.80	15.80	15.61	15.80	728	+0.30(+1.94%)
Jan 22, 2013	15.71	15.71	15.45	15.50	6,331	+0.24(+1.57%)
Jan 18, 2013	15.20	15.26	15.19	15.26	2,243	-0.11(-0.72%)
Jan 17, 2013	15.28	15.38	15.26	15.37	2,392	+0.40(+2.67%)
Jan 16, 2013	14.82	15.00	14.82	14.97	3,142	+0.18(+1.22%)
Jan 15, 2013	14.76	14.95	14.76	14.79	1,192	-0.19(-1.27%)
Jan 14, 2013	14.78	14.98	14.74	14.98	3,150	+0.52(+3.60%)
Jan 12, 2013	14.46	14.46	14.46	14.46	402	+0.00(+0.00%)
Jan 11, 2013	14.46	14.46	14.46	14.46	402	-0.12(-0.82%)
Jan 10, 2013	14.51	14.58	14.51	14.58	551	+0.36(+2.53%)
Jan 09, 2013	14.31	14.31	14.15	14.22	1,204	+0.09(+0.64%)
Jan 08, 2013	13.98	14.20	13.98	14.13	1,018	-0.02(-0.14%)
Jan 07, 2013	14.29	14.29	14.06	14.15	2,261	+0.08(+0.57%)
Jan 04, 2013	13.88	14.12	13.88	14.07	5,434	+0.14(+1.01%)
Jan 03, 2013	14.01	14.02	13.92	13.93	9,222	-0.08(-0.57%)
Jan 02, 2013	14.04	14.04	13.80	14.01	4,004	+0.21(+1.52%)
Dec 31, 2012	13.63	13.96	13.63	13.80	1,195	+0.13(+0.95%)
Dec 28, 2012	13.68	13.68	13.52	13.67	3,662	-0.23(-1.65%)
Dec 27, 2012	13.83	13.90	13.71	13.90	6,852	+0.40(+2.96%)
Dec 26, 2012	13.41	13.50	13.25	13.50	10,541	-0.03(-0.22%)
Dec 24, 2012	13.72	13.72	13.53	13.53	2,367	+0.09(+0.67%)
Dec 21, 2012	13.72	13.72	13.44	13.44	10,303	-0.55(-3.93%)
Dec 20, 2012	14.00	14.02	13.98	13.99	16,449	+0.25(+1.82%)
Dec 19, 2012	13.70	13.84	13.70	13.74	8,054	+0.08(+0.59%)
Dec 18, 2012	13.55	13.70	13.55	13.66	6,981	+0.01(+0.07%)
Dec 17, 2012	13.65	13.80	13.64	13.65	4,940	-0.19(-1.37%)
Dec 14, 2012	13.81	13.90	13.81	13.84	1,255	+0.03(+0.22%)
Dec 13, 2012	13.88	14.10	13.78	13.81	7,039	+0.88(+6.81%)
Dec 04, 2012	12.93	12.93	12.93	12.93	1,239	+0.00(+0.00%)
Nov 30, 2012	12.95	12.95	12.90	12.93	5,828	+0.11(+0.86%)
Nov 29, 2012	12.90	12.90	12.81	12.82	5,052	-0.01(-0.08%)
Nov 28, 2012	12.74	12.83	12.74	12.83	3,295	-0.15(-1.16%)
Nov 27, 2012	12.95	13.10	12.95	12.98	2,420	+0.03(+0.22%)
Nov 26, 2012	12.95	13.15	12.95	12.95	1,763	-0.08(-0.61%)
Nov 24, 2012	13.00	13.15	13.00	13.03	1,887	+0.00(+0.00%)
Nov 23, 2012	13.00	13.15	13.00	13.03	1,887	+0.53(+4.24%)
Nov 21, 2012	12.48	12.50	12.39	12.50	59,004	+0.24(+1.96%)
Nov 20, 2012	12.55	12.55	12.26	12.26	2,961	+0.14(+1.16%)
Nov 19, 2012	12.10	12.17	12.10	12.12	4,994	+0.16(+1.34%)
Nov 16, 2012	11.97	11.97	11.96	11.96	1,298	-0.16(-1.32%)
Nov 15, 2012	11.85	12.12	11.85	12.12	2,727	+0.35(+2.97%)
Nov 14, 2012	11.78	11.78	11.77	11.77	205	-0.16(-1.34%)
Nov 13, 2012	12.04	12.04	11.90	11.93	3,032	-0.21(-1.73%)
Nov 12, 2012	12.04	12.20	11.97	12.14	2,542	+0.48(+4.12%)
Nov 09, 2012	11.61	11.93	11.61	11.66	3,468	-0.15(-1.27%)
Nov 08, 2012	12.16	12.16	11.81	11.81	2,196	-0.01(-0.08%)
Nov 07, 2012	12.09	12.09	11.77	11.82	1,469	-0.14(-1.17%)
Nov 06, 2012	11.66	11.96	11.66	11.96	1,479	+0.58(+5.10%)
Nov 05, 2012	11.38	11.38	11.38	11.38	200	-0.02(-0.18%)
Nov 02, 2012	11.40	11.50	11.40	11.40	1,328	+0.00(+0.00%)
Nov 01, 2012	11.41	11.41	11.39	11.40	4,898	+0.04(+0.35%)
Oct 31, 2012	11.36	11.36	11.36	11.36	1,397	-0.20(-1.73%)
Oct 26, 2012		11.56	11.56	11.56	0	-0.34(-2.85%)
Oct 25, 2012	11.74	11.90	11.66	11.90	1,250	+0.07(+0.58%)
Oct 24, 2012	11.86	11.90	11.83	11.83	3,541	+0.11(+0.94%)
Oct 23, 2012	11.72	11.80	11.70	11.72	4,446	-0.08(-0.68%)
Oct 19, 2012	11.91	12.05	11.80	11.80	7,414	-0.45(-3.67%)
Oct 18, 2012	12.26	12.35	12.25	12.25	4,259	+0.15(+1.24%)
Oct 17, 2012	12.22	12.22	12.10	12.10	44,824	-0.10(-0.82%)
Oct 16, 2012	12.10	12.20	12.10	12.20	1,636	+0.29(+2.43%)
Oct 15, 2012	11.84	12.03	11.84	11.91	7,621	+0.15(+1.28%)
Oct 12, 2012	11.73	11.76	11.70	11.76	11,375	+0.00(+0.00%)
Oct 11, 2012	12.02	12.02	11.75	11.76	6,563	-0.05(-0.42%)
Oct 10, 2012	11.70	11.81	11.61	11.81	4,212	+0.02(+0.17%)
Oct 09, 2012	11.90	11.95	11.77	11.79	5,850	-0.36(-2.96%)
Oct 08, 2012	11.99	12.32	11.99	12.15	3,074	+0.05(+0.41%)
Oct 06, 2012	12.49	12.49	12.10	12.10	105,653	+0.00(+0.00%)
Oct 05, 2012	12.49	12.49	12.10	12.10	105,653	+0.20(+1.68%)
Oct 04, 2012	11.75	11.90	11.75	11.90	3,271	+0.01(+0.08%)
Oct 03, 2012	11.89	12.15	11.89	11.89	2,126	+0.17(+1.45%)
Oct 02, 2012	11.72	11.72	11.72	11.72	1,832	+0.10(+0.86%)
Oct 01, 2012	11.64	11.88	11.62	11.62	2,787	+0.23(+2.02%)
Sep 28, 2012	11.40	11.67	11.39	11.39	1,210	+0.11(+0.98%)
Sep 27, 2012	11.22	11.30	11.22	11.28	5,919	+0.23(+2.08%)
Sep 26, 2012	11.01	11.15	11.01	11.05	2,230	-0.05(-0.45%)
Sep 25, 2012	11.49	11.50	11.10	11.10	4,901	-0.29(-2.55%)
Sep 24, 2012	11.38	11.55	11.38	11.39	2,154	-0.14(-1.21%)
Sep 21, 2012	11.53	11.53	11.53	11.53	632	-0.02(-0.17%)
Sep 20, 2012	11.42	11.55	11.42	11.55	3,384	+0.13(+1.14%)
Sep 19, 2012	11.42	11.42	11.42	11.42	1,384	+0.21(+1.87%)
Sep 18, 2012	11.20	11.22	11.20	11.21	7,948	-0.05(-0.44%)
Sep 17, 2012	11.26	11.26	11.26	11.26	365	+0.06(+0.54%)
Sep 14, 2012	11.16	11.50	11.16	11.20	11,119	+0.10(+0.90%)
Sep 13, 2012	10.84	11.12	10.84	11.10	3,117	+0.22(+2.02%)
Sep 12, 2012	10.82	10.90	10.82	10.88	5,412	+0.21(+1.97%)
Sep 11, 2012	10.62	10.96	10.62	10.67	5,470	+0.22(+2.11%)
Sep 10, 2012	10.44	10.45	10.44	10.45	1,751	+0.02(+0.19%)
Sep 07, 2012	10.36	10.43	10.36	10.43	7,551	+0.06(+0.58%)
Sep 06, 2012	10.34	10.37	10.34	10.37	1,295	+0.19(+1.87%)
Sep 05, 2012	10.14	10.41	10.14	10.18	3,323	-0.09(-0.88%)
Sep 04, 2012	10.18	10.27	10.18	10.27	3,765	-0.29(-2.75%)
Aug 31, 2012	10.53	10.56	10.52	10.56	2,840	+0.16(+1.54%)
Aug 30, 2012	10.36	10.49	10.36	10.40	7,097	-0.08(-0.76%)
Aug 29, 2012	10.48	10.80	10.48	10.48	2,438	-0.10(-0.95%)
Aug 27, 2012	10.47	10.79	10.47	10.58	2,733	+0.20(+1.93%)
Aug 24, 2012	10.19	10.40	10.19	10.38	3,823	+0.18(+1.76%)
Aug 23, 2012	10.20	10.24	10.20	10.20	8,382	+0.05(+0.49%)
Aug 22, 2012	10.14	10.16	10.14	10.15	1,916	-0.46(-4.34%)
Aug 21, 2012	10.69	10.75	10.61	10.61	11,485	+0.16(+1.53%)
Aug 20, 2012	10.53	10.58	10.45	10.45	4,488	+0.05(+0.48%)
Aug 17, 2012	10.46	10.54	10.40	10.40	1,566	+0.05(+0.48%)
Aug 16, 2012	10.35	10.35	10.35	10.35	411	+0.00(+0.00%)
Aug 15, 2012	10.45	10.45	10.35	10.35	11,692	-0.05(-0.48%)
Aug 14, 2012	10.47	10.52	10.40	10.40	3,042	-0.02(-0.19%)
Aug 13, 2012	10.76	10.76	10.39	10.42	6,567	+0.17(+1.66%)
Aug 11, 2012	10.20	10.54	10.20	10.25	959	+0.00(+0.00%)
Aug 10, 2012	10.20	10.54	10.20	10.25	959	-0.12(-1.16%)
Aug 09, 2012	10.37	10.68	10.37	10.37	1,378	-0.07(-0.67%)
Aug 08, 2012	10.56	10.56	10.32	10.44	6,119	+0.24(+2.35%)
Aug 06, 2012		10.20	10.20	10.20	0	+0.15(+1.49%)
Aug 03, 2012	10.05	10.05	10.05	10.05	182	+0.25(+2.55%)
Aug 02, 2012	9.830	9.830	9.710	9.800	6,900	+0.16(+1.66%)
Aug 01, 2012	9.700	9.700	9.620	9.640	777	-0.08(-0.82%)
Jul 31, 2012	9.950	9.950	9.720	9.720	1,366	-0.16(-1.62%)
Jul 30, 2012	9.880	9.880	9.880	9.880	117	+0.91(+10.14%)
Jul 23, 2012		8.970	8.970	8.970	0	-0.20(-2.18%)
Jul 20, 2012	9.250	9.250	9.170	9.170	1,044	-0.23(-2.45%)
Jul 18, 2012		9.400	9.400	9.400	0	+0.17(+1.84%)
Jul 17, 2012	9.240	9.240	9.230	9.230	1,490	+0.02(+0.22%)
Jul 16, 2012	9.210	9.210	9.210	9.210	228	-0.25(-2.64%)
Jul 14, 2012	9.370	9.460	9.370	9.460	2,234	+0.00(+0.00%)
Jul 13, 2012	9.370	9.460	9.370	9.460	2,234	-0.09(-0.94%)
Jul 12, 2012	9.430	9.550	9.420	9.550	1,741	-0.02(-0.21%)
Jul 11, 2012	9.880	9.880	9.570	9.570	403	-0.18(-1.85%)
Jul 10, 2012	9.850	9.850	9.600	9.750	585	+0.07(+0.72%)
Jul 09, 2012	9.680	9.680	9.680	9.680	221	-0.12(-1.22%)
Jul 06, 2012	9.800	9.800	9.800	9.800	222	-0.05(-0.51%)
Jul 05, 2012	9.830	10.12	9.830	9.850	818	+0.02(+0.20%)
Jul 03, 2012	9.800	9.830	9.800	9.830	268	+0.24(+2.50%)
Jul 02, 2012	9.570	9.600	9.550	9.590	7,940	+0.31(+3.34%)
Jun 29, 2012	9.500	9.500	9.280	9.280	3,633	-0.07(-0.75%)
Jun 28, 2012	9.140	9.350	9.120	9.350	3,983	+0.29(+3.20%)
Jun 27, 2012	9.050	9.060	9.050	9.060	438	-0.07(-0.77%)
Jun 26, 2012	9.130	9.130	9.130	9.130	290	-0.22(-2.35%)
Jun 25, 2012	9.350	9.350	9.350	9.350	1,866	+0.05(+0.54%)
Jun 22, 2012	9.350	9.350	9.290	9.300	2,712	-0.02(-0.21%)
Jun 21, 2012	9.430	9.430	9.320	9.320	700	-0.38(-3.92%)
Jun 20, 2012	9.740	9.740	9.610	9.700	89,406	-0.25(-2.51%)
Jun 19, 2012	9.900	9.990	9.900	9.950	2,893	+0.10(+1.02%)
Jun 18, 2012	9.850	9.850	9.850	9.850	1,757	+0.00(+0.00%)
Jun 15, 2012	9.710	10.04	9.710	9.850	2,422	+0.34(+3.58%)
Jun 14, 2012	9.460	9.510	9.460	9.510	580	+0.10(+1.06%)
Jun 13, 2012	9.400	9.420	9.400	9.410	873	-0.28(-2.91%)
Jun 12, 2012	9.650	9.692	9.650	9.692	521	-0.01(-0.08%)
Jun 11, 2012	9.580	9.910	9.580	9.700	4,893	+0.25(+2.65%)
Jun 08, 2012	9.550	9.550	9.370	9.450	3,283	-0.16(-1.66%)
Jun 07, 2012	9.610	9.610	9.610	9.610	2,033	+0.00(+0.00%)
Jun 06, 2012	9.610	9.610	9.610	9.610	715	+0.51(+5.60%)
Jun 05, 2012	9.080	9.400	9.080	9.100	1,035	+0.09(+1.00%)
Jun 04, 2012	9.010	9.090	9.010	9.010	598	+0.15(+1.69%)
Jun 01, 2012	8.890	8.890	8.860	8.860	779	-0.67(-7.03%)
May 31, 2012	9.400	9.530	9.400	9.530	1,605	+0.28(+3.03%)
May 30, 2012	9.280	9.280	9.250	9.250	4,854	-0.13(-1.39%)
May 29, 2012	9.380	9.550	9.380	9.380	1,019	+0.25(+2.74%)
May 25, 2012	9.140	9.140	9.130	9.130	3,875	-0.04(-0.44%)
May 24, 2012	9.170	9.430	9.170	9.170	1,414	-0.02(-0.22%)
May 23, 2012	9.210	9.510	9.190	9.190	2,786	-0.41(-4.27%)
May 22, 2012	9.600	9.600	9.600	9.600	617	+0.14(+1.48%)
May 21, 2012	9.410	9.670	9.410	9.460	1,228	+0.05(+0.53%)
May 18, 2012	9.410	9.410	9.410	9.410	219	-0.04(-0.42%)
May 17, 2012	9.450	9.450	9.450	9.450	3,487	+0.01(+0.11%)
May 16, 2012	9.440	9.440	9.440	9.440	282	-0.15(-1.56%)
May 15, 2012	9.590	9.590	9.590	9.590	134	+0.06(+0.63%)
May 14, 2012	9.520	9.530	9.520	9.530	652	+0.01(+0.11%)
May 11, 2012	9.440	9.520	9.440	9.520	627	-0.07(-0.73%)
May 10, 2012	9.590	9.590	9.590	9.590	154	+0.03(+0.31%)
May 09, 2012	9.550	9.560	9.550	9.560	2,645	-0.31(-3.14%)
May 08, 2012	9.630	9.870	9.630	9.870	3,055	+0.07(+0.71%)
May 07, 2012	9.780	9.800	9.780	9.800	310	+0.01(+0.10%)
May 04, 2012	9.790	9.790	9.740	9.790	7,295	-0.25(-2.49%)
May 03, 2012	10.37	10.37	10.04	10.04	1,277	-0.36(-3.46%)
May 02, 2012	10.35	10.58	10.35	10.40	20,525	+0.14(+1.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Fletcher Building Ltd ADR (OP: FCREY )

Historical Prices

Popular Pages