Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	33.27	33.58	32.72	32.99	705,883	-0.29(-0.87%)
Feb 25, 2011	33.11	33.41	32.63	33.28	1,265,248	+0.13(+0.39%)
Feb 24, 2011	34.65	35.73	33.03	33.15	2,761,820	-2.58(-7.22%)
Feb 23, 2011	36.20	36.40	35.59	35.73	686,484	-0.52(-1.43%)
Feb 22, 2011	36.50	36.57	36.10	36.25	468,391	-0.41(-1.12%)
Feb 18, 2011	36.68	37.00	36.43	36.66	504,048	+0.02(+0.05%)
Feb 17, 2011	37.15	37.30	36.63	36.64	536,184	-0.69(-1.85%)
Feb 16, 2011	37.13	37.46	37.06	37.33	334,474	+0.26(+0.70%)
Feb 15, 2011	37.48	37.48	36.99	37.07	256,450	-0.45(-1.20%)
Feb 14, 2011	37.28	37.83	37.19	37.52	174,183	+0.28(+0.75%)
Feb 11, 2011	37.15	37.38	37.02	37.24	118,997	+0.09(+0.24%)
Feb 10, 2011	36.94	37.21	36.77	37.15	177,420	+0.12(+0.32%)
Feb 09, 2011	37.00	37.13	36.94	37.03	280,346	-0.02(-0.05%)
Feb 08, 2011	37.00	37.25	36.60	37.05	544,886	+0.11(+0.30%)
Feb 07, 2011	36.50	37.02	36.45	36.94	295,252	+0.32(+0.87%)
Feb 04, 2011	36.56	36.65	36.30	36.62	508,701	+0.09(+0.25%)
Feb 03, 2011	36.38	36.71	36.00	36.53	475,434	+0.08(+0.22%)
Feb 02, 2011	36.75	37.31	36.38	36.45	342,090	-0.39(-1.06%)
Feb 01, 2011	36.49	36.86	36.00	36.84	649,224	+0.37(+1.01%)
Jan 31, 2011	37.25	37.25	36.00	36.47	711,371	-1.22(-3.24%)
Jan 28, 2011	37.98	38.17	37.53	37.69	282,897	-0.35(-0.92%)
Jan 27, 2011	37.97	38.32	37.87	38.04	404,502	+0.07(+0.18%)
Jan 26, 2011	37.09	37.98	36.65	37.97	453,006	+0.95(+2.57%)
Jan 25, 2011	36.50	37.09	36.23	37.02	426,732	+0.56(+1.54%)
Jan 24, 2011	36.21	36.80	36.08	36.46	281,385	+0.14(+0.39%)
Jan 21, 2011	37.16	37.16	36.24	36.32	504,421	-0.78(-2.10%)
Jan 20, 2011	36.66	37.28	36.35	37.10	316,055	+0.32(+0.87%)
Jan 19, 2011	36.76	37.27	36.54	36.78	387,296	-0.02(-0.05%)
Jan 18, 2011	36.68	36.85	36.55	36.80	383,035	+0.13(+0.35%)
Jan 14, 2011	36.91	36.98	36.64	36.67	260,839	-0.30(-0.81%)
Jan 13, 2011	36.92	37.06	36.71	36.97	239,140	-0.11(-0.30%)
Jan 12, 2011	37.25	37.29	36.77	37.08	433,299	+0.02(+0.05%)
Jan 11, 2011	36.86	37.18	36.62	37.06	197,695	+0.25(+0.68%)
Jan 10, 2011	36.68	36.98	36.38	36.81	191,674	+0.06(+0.16%)
Jan 07, 2011	36.90	36.97	36.60	36.75	261,215	-0.15(-0.41%)
Jan 06, 2011	36.28	36.99	36.16	36.90	227,803	+0.70(+1.93%)
Jan 05, 2011	36.01	36.47	35.77	36.20	345,436	+0.04(+0.11%)
Jan 04, 2011	36.61	36.61	36.11	36.16	1,671,547	-0.44(-1.20%)
Jan 03, 2011	37.36	37.36	36.54	36.60	355,059	-0.68(-1.82%)
Dec 31, 2010	37.40	37.73	37.13	37.28	298,932	-0.06(-0.16%)
Dec 30, 2010	37.06	37.49	37.06	37.34	250,063	+0.30(+0.81%)
Dec 29, 2010	37.02	37.48	37.02	37.04	226,810	+0.15(+0.41%)
Dec 28, 2010	36.54	37.17	36.46	36.89	297,549	+0.54(+1.49%)
Dec 27, 2010	35.75	36.47	35.73	36.35	147,243	+0.45(+1.25%)
Dec 23, 2010	36.06	36.07	35.76	35.90	211,156	-0.09(-0.25%)
Dec 22, 2010	35.91	36.43	35.87	35.99	385,333	+0.13(+0.36%)
Dec 21, 2010	35.61	35.96	35.56	35.86	337,791	+0.24(+0.67%)
Dec 20, 2010	35.79	35.81	35.45	35.62	435,760	-0.14(-0.39%)
Dec 17, 2010	35.84	36.08	35.36	35.76	705,443	-0.22(-0.61%)
Dec 16, 2010	35.87	36.44	35.65	35.98	292,915	+0.09(+0.25%)
Dec 15, 2010	35.76	36.26	35.76	35.89	381,029	-0.04(-0.11%)
Dec 14, 2010	35.92	36.13	35.84	35.93	291,240	+0.06(+0.17%)
Dec 13, 2010	36.07	36.32	35.78	35.87	250,975	-0.12(-0.33%)
Dec 10, 2010	36.09	36.09	35.80	35.99	409,650	-0.08(-0.22%)
Dec 09, 2010	37.14	37.17	35.91	36.07	631,989	-1.06(-2.85%)
Dec 08, 2010	37.21	37.43	36.98	37.13	333,356	-0.07(-0.19%)
Dec 07, 2010	37.15	37.37	36.95	37.20	251,986	+0.17(+0.46%)
Dec 06, 2010	37.33	37.33	36.68	37.03	291,582	-0.16(-0.43%)
Dec 03, 2010	36.90	37.28	36.76	37.19	189,915	+0.35(+0.95%)
Dec 02, 2010	36.20	36.94	36.17	36.84	239,554	+0.77(+2.13%)

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.