Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	27.05	27.57	26.90	27.41	278,800	+0.28(+1.03%)
Jan 30, 2007	26.75	27.37	26.65	27.13	258,600	+0.48(+1.80%)
Jan 29, 2007	26.64	26.70	26.50	26.65	248,300	+0.08(+0.30%)
Jan 26, 2007	26.30	26.67	26.08	26.57	294,000	+0.27(+1.03%)
Jan 25, 2007	26.70	26.75	26.06	26.30	373,200	-0.48(-1.79%)
Jan 24, 2007	26.47	27.40	26.47	26.78	865,900	+0.59(+2.25%)
Jan 23, 2007	26.05	26.45	25.95	26.19	254,600	+0.10(+0.38%)
Jan 22, 2007	26.51	26.60	26.07	26.09	243,800	-0.39(-1.47%)
Jan 19, 2007	26.46	26.79	26.33	26.48	358,500	-0.03(-0.11%)
Jan 18, 2007	27.03	27.17	26.50	26.51	290,400	-0.52(-1.92%)
Jan 17, 2007	26.90	27.17	26.90	27.03	317,100	+0.00(+0.00%)
Jan 16, 2007	27.60	27.75	26.95	27.03	490,600	-0.59(-2.14%)
Jan 12, 2007	27.00	27.70	26.85	27.62	451,900	+0.23(+0.84%)
Jan 11, 2007	27.18	27.42	27.18	27.39	278,200	+0.21(+0.77%)
Jan 10, 2007	27.35	27.38	27.00	27.18	209,700	-0.37(-1.34%)
Jan 09, 2007	27.58	27.59	27.18	27.55	301,900	-0.03(-0.11%)
Jan 08, 2007	27.42	27.63	27.19	27.58	395,300	+0.10(+0.36%)
Jan 05, 2007	27.60	27.77	27.27	27.48	372,400	-0.29(-1.04%)
Jan 04, 2007	27.50	27.95	27.08	27.77	504,900	+0.27(+0.98%)
Jan 03, 2007	27.99	28.13	27.10	27.50	589,500	-0.39(-1.40%)
Dec 29, 2006	28.89	28.89	27.86	27.89	335,500	-0.99(-3.43%)
Dec 28, 2006	28.94	29.09	28.62	28.88	191,300	-0.06(-0.21%)
Dec 27, 2006	28.81	29.08	28.72	28.94	213,200	+0.24(+0.84%)
Dec 26, 2006	27.87	28.78	27.87	28.70	189,000	+0.74(+2.65%)
Dec 22, 2006	27.98	28.10	27.84	27.96	152,000	-0.07(-0.25%)
Dec 21, 2006	28.01	28.18	27.85	28.03	237,800	-0.01(-0.04%)
Dec 20, 2006	27.81	28.36	27.70	28.04	367,900	+0.24(+0.86%)
Dec 19, 2006	27.00	27.85	26.92	27.80	408,600	+0.14(+0.51%)
Dec 18, 2006	27.85	28.05	27.51	27.66	282,400	-0.09(-0.32%)
Dec 15, 2006	28.44	28.80	27.73	27.75	493,200	-0.61(-2.15%)
Dec 14, 2006	27.83	28.41	27.83	28.36	378,000	+0.53(+1.90%)
Dec 13, 2006	27.93	28.04	27.66	27.83	313,200	+0.06(+0.22%)
Dec 12, 2006	27.25	27.84	27.24	27.77	649,700	+0.58(+2.13%)
Dec 11, 2006	27.00	27.30	27.00	27.19	145,400	+0.11(+0.41%)
Dec 08, 2006	26.97	27.25	26.62	27.08	188,100	+0.09(+0.33%)
Dec 07, 2006	27.02	27.22	26.67	26.99	143,100	-0.03(-0.11%)
Dec 06, 2006	27.18	27.18	26.76	27.02	244,100	-0.33(-1.21%)
Dec 05, 2006	27.23	27.51	27.22	27.35	308,400	+0.12(+0.44%)
Dec 04, 2006	26.51	27.28	26.51	27.23	294,900	+0.72(+2.72%)
Dec 01, 2006	26.48	26.93	26.03	26.51	390,800	-0.37(-1.38%)
Nov 30, 2006	27.08	27.20	26.58	26.88	255,600	-0.19(-0.70%)
Nov 29, 2006	26.98	27.40	26.74	27.07	257,900	+0.10(+0.37%)
Nov 28, 2006	26.63	27.06	26.53	26.97	315,400	+0.34(+1.28%)
Nov 27, 2006	27.62	27.68	26.57	26.63	426,400	-1.06(-3.83%)
Nov 24, 2006	27.48	27.80	27.04	27.69	80,900	+0.21(+0.76%)
Nov 22, 2006	27.68	27.83	27.32	27.48	279,200	-0.11(-0.40%)
Nov 21, 2006	27.76	27.94	27.59	27.59	236,100	-0.17(-0.61%)
Nov 20, 2006	27.95	27.95	27.58	27.76	331,900	-0.19(-0.68%)
Nov 17, 2006	28.48	28.51	27.88	27.95	519,100	-0.52(-1.83%)
Nov 16, 2006	28.85	28.89	28.45	28.47	277,200	-0.22(-0.77%)
Nov 15, 2006	28.75	28.87	28.47	28.69	453,400	+0.03(+0.10%)
Nov 14, 2006	29.28	29.29	28.46	28.66	624,000	-0.49(-1.68%)
Nov 13, 2006	28.86	29.15	28.80	29.15	350,500	+0.30(+1.04%)
Nov 10, 2006	28.76	28.98	28.62	28.85	419,400	+0.06(+0.21%)
Nov 09, 2006	28.88	28.92	28.62	28.79	475,300	+0.20(+0.70%)
Nov 08, 2006	28.10	28.90	28.10	28.59	295,800	+0.28(+0.99%)
Nov 07, 2006	28.50	28.98	28.08	28.31	358,000	-0.27(-0.94%)
Nov 06, 2006	28.42	28.67	28.00	28.58	314,100	+0.35(+1.24%)
Nov 03, 2006	28.07	28.56	27.92	28.23	490,700	+0.16(+0.57%)
Nov 02, 2006	27.97	28.19	27.65	28.07	334,900	+0.10(+0.36%)

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.