Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	35.48	35.68	35.16	35.64	240,169	-0.05(-0.14%)
Nov 29, 2010	35.90	35.90	35.31	35.69	226,491	-0.42(-1.16%)
Nov 26, 2010	36.22	36.40	35.95	36.11	72,781	-0.20(-0.55%)
Nov 24, 2010	36.09	36.31	36.31	36.31	215,937	+0.36(+1.00%)
Nov 23, 2010	35.00	36.16	34.99	35.95	403,312	+0.64(+1.81%)
Nov 22, 2010	35.20	35.34	35.00	35.31	411,707	-0.02(-0.06%)
Nov 19, 2010	35.08	35.48	35.00	35.33	314,371	+0.26(+0.74%)
Nov 18, 2010	35.20	35.23	34.97	35.07	278,657	+0.04(+0.11%)
Nov 17, 2010	35.11	35.21	34.95	35.03	561,058	+0.04(+0.11%)
Nov 16, 2010	34.98	35.31	34.85	34.99	881,020	-0.08(-0.23%)
Nov 15, 2010	34.51	35.25	34.51	35.07	519,123	+0.58(+1.68%)
Nov 12, 2010	34.10	34.59	34.10	34.49	485,305	+0.32(+0.94%)
Nov 11, 2010	33.94	34.17	33.80	34.17	324,887	+0.07(+0.21%)
Nov 10, 2010	33.72	34.17	33.49	34.10	565,713	+0.49(+1.46%)
Nov 09, 2010	33.63	34.53	33.49	33.61	623,724	+0.73(+2.24%)
Nov 08, 2010	33.28	33.93	32.70	32.88	1,217,407	-0.88(-2.62%)
Nov 05, 2010	32.69	34.74	32.69	33.76	1,907,977	-1.19(-3.40%)
Nov 04, 2010	35.30	35.72	34.75	34.95	523,801	-0.18(-0.51%)
Nov 03, 2010	35.49	35.49	34.93	35.13	488,523	-0.29(-0.82%)
Nov 02, 2010	35.53	35.66	35.33	35.42	381,124	+0.03(+0.08%)
Nov 01, 2010	35.49	35.64	35.22	35.39	255,247	-0.07(-0.20%)
Oct 29, 2010	35.43	36.03	35.13	35.46	315,812	-0.02(-0.06%)
Oct 28, 2010	35.89	35.89	35.44	35.48	499,899	-0.22(-0.62%)
Oct 27, 2010	36.05	36.05	35.51	35.70	324,716	-0.51(-1.41%)
Oct 25, 2010	36.06	36.62	36.06	36.21	247,929	+0.21(+0.58%)
Oct 22, 2010	35.88	36.30	35.75	36.00	195,534	+0.14(+0.39%)
Oct 21, 2010	35.84	36.24	35.69	35.86	433,878	+0.15(+0.42%)
Oct 20, 2010	35.44	35.91	35.44	35.71	295,325	+0.37(+1.05%)
Oct 19, 2010	35.09	35.55	35.05	35.34	358,106	-0.02(-0.06%)
Oct 18, 2010	34.98	35.39	34.85	35.36	178,884	+0.44(+1.26%)
Oct 15, 2010	35.20	35.20	34.76	34.92	368,825	-0.06(-0.17%)
Oct 14, 2010	35.15	35.61	34.88	34.98	259,226	-0.11(-0.31%)
Oct 13, 2010	35.30	35.36	34.85	35.09	336,381	-0.08(-0.23%)
Oct 12, 2010	34.59	35.34	34.50	35.17	806,108	+0.38(+1.09%)
Oct 11, 2010	34.75	35.04	34.39	34.79	467,229	+0.07(+0.20%)
Oct 08, 2010	34.72	35.13	34.21	34.72	439,786	+0.48(+1.40%)
Oct 07, 2010	34.47	34.67	34.19	34.24	410,651	-0.22(-0.64%)
Oct 06, 2010	35.15	35.15	34.16	34.46	654,945	-0.64(-1.82%)
Oct 05, 2010	34.99	35.18	34.90	35.10	300,752	+0.24(+0.69%)
Oct 04, 2010	34.84	35.00	34.63	34.86	578,251	+0.01(+0.03%)
Oct 01, 2010	34.85	35.16	34.61	34.85	357,090	+0.16(+0.45%)
Sep 30, 2010	34.69	34.89	34.00	34.69	4,100	+0.74(+2.19%)
Sep 29, 2010	34.04	34.04	33.56	33.95	914,362	-0.03(-0.09%)
Sep 28, 2010	33.84	34.29	33.72	33.98	650,971	+0.07(+0.21%)
Sep 27, 2010	33.80	33.99	33.51	33.91	380,777	+0.00(+0.00%)
Sep 24, 2010	33.70	33.95	33.60	33.91	210,282	+0.36(+1.07%)
Sep 23, 2010	33.65	33.98	33.50	33.55	238,577	-0.19(-0.56%)
Sep 22, 2010	33.64	34.07	33.50	33.74	180,314	+0.07(+0.21%)
Sep 21, 2010	33.95	33.95	33.64	33.67	205,061	-0.27(-0.80%)
Sep 20, 2010	33.54	33.97	33.46	33.94	265,954	+0.29(+0.86%)
Sep 17, 2010	33.65	33.95	33.29	33.65	386,060	-0.04(-0.12%)
Sep 15, 2010	33.72	33.95	33.55	33.69	230,070	-0.02(-0.06%)
Sep 14, 2010	33.87	34.12	33.68	33.71	37,193	-0.18(-0.53%)
Sep 13, 2010	33.43	34.00	33.38	33.89	403,770	+0.59(+1.77%)
Sep 10, 2010	33.19	33.60	33.15	33.30	329,113	+0.09(+0.27%)
Sep 09, 2010	33.65	33.69	33.14	33.21	310,442	-0.29(-0.87%)
Sep 08, 2010	33.32	33.66	33.30	33.50	424,619	+0.10(+0.30%)
Sep 07, 2010	34.03	34.06	33.39	33.40	244,934	-0.64(-1.88%)
Sep 03, 2010	33.85	34.29	33.81	34.04	370,534	+0.29(+0.86%)
Sep 02, 2010	33.54	33.86	33.41	33.75	134	+0.22(+0.66%)

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.