First American Corp (NY: FAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.89	19.25	18.71	19.13	804,138	+0.15(+0.80%)
Apr 29, 2014	19.25	19.30	18.92	18.98	1,061,924	-0.19(-0.98%)
Apr 28, 2014	19.45	19.64	19.15	19.17	1,670,200	-0.27(-1.37%)
Apr 25, 2014	19.61	19.78	19.28	19.43	1,612,000	-0.27(-1.35%)
Apr 24, 2014	19.49	20.45	19.49	19.70	2,168,490	+0.91(+4.82%)
Apr 23, 2014	18.66	18.87	18.61	18.79	799,169	+0.09(+0.46%)
Apr 22, 2014	18.43	18.87	18.30	18.71	1,152,719	+0.29(+1.60%)
Apr 21, 2014	18.65	18.68	18.33	18.41	940,129	-0.23(-1.23%)
Apr 17, 2014	18.92	18.64	18.64	18.64	585,213	-0.27(-1.44%)
Apr 16, 2014	19.02	19.12	18.92	18.92	755,128	+0.00(+0.00%)
Apr 15, 2014	18.56	19.06	18.39	18.92	879,750	+0.42(+2.25%)
Apr 14, 2014	18.68	18.88	18.37	18.50	869,923	+0.00(+0.00%)
Apr 11, 2014	18.36	18.80	18.36	18.50	1,000,488	-0.08(-0.43%)
Apr 10, 2014	18.74	18.79	18.48	18.58	1,419,287	-0.15(-0.81%)
Apr 09, 2014	18.84	18.94	18.73	18.73	853,167	-0.08(-0.42%)
Apr 08, 2014	18.81	18.89	18.61	18.81	1,247,721	+0.04(+0.19%)
Apr 07, 2014	18.71	18.85	18.65	18.77	750,946	-0.03(-0.15%)
Apr 04, 2014	19.59	19.59	18.79	18.80	890,442	-0.64(-3.29%)
Apr 03, 2014	19.50	19.59	19.34	19.44	521,739	-0.01(-0.07%)
Apr 02, 2014	19.50	19.54	19.38	19.45	1,026,760	-0.02(-0.11%)
Apr 01, 2014	19.12	19.53	19.02	19.48	1,130,754	+0.38(+2.00%)
Mar 31, 2014	18.82	19.15	18.78	19.10	889,241	+0.43(+2.31%)
Mar 28, 2014	18.62	18.98	18.52	18.66	448,765	+0.05(+0.27%)
Mar 27, 2014	18.83	19.01	18.52	18.61	1,039,458	-0.26(-1.37%)
Mar 26, 2014	19.22	19.38	18.87	18.87	703,974	-0.24(-1.24%)
Mar 25, 2014	19.09	19.38	18.98	19.11	1,093,188	+0.07(+0.38%)
Mar 24, 2014	19.37	19.52	19.03	19.04	1,113,534	-0.33(-1.71%)
Mar 21, 2014	19.56	19.69	19.35	19.37	1,323,727	-0.15(-0.77%)
Mar 20, 2014	19.69	19.71	19.35	19.52	1,040,319	-0.23(-1.17%)
Mar 19, 2014	19.79	20.09	19.58	19.75	1,644,782	-0.05(-0.25%)
Mar 18, 2014	19.57	19.87	19.52	19.80	1,190,554	+0.23(+1.18%)
Mar 17, 2014	19.71	19.91	19.53	19.57	849,983	-0.08(-0.40%)
Mar 14, 2014	19.61	19.97	19.61	19.65	720,510	-0.03(-0.15%)
Mar 13, 2014	20.04	20.15	19.59	19.68	1,217,195	-0.36(-1.79%)
Mar 12, 2014	18.92	20.19	18.87	20.04	3,370,035	+1.18(+6.25%)
Mar 11, 2014	19.05	19.12	18.79	18.86	751,503	-0.11(-0.57%)
Mar 10, 2014	18.99	19.15	18.74	18.97	847,322	-0.07(-0.38%)
Mar 07, 2014	19.39	19.42	18.97	19.04	908,867	-0.23(-1.19%)
Mar 06, 2014	19.10	19.28	19.01	19.27	690,306	+0.20(+1.06%)
Mar 05, 2014	18.98	19.15	18.94	19.07	734,403	+0.04(+0.23%)
Mar 04, 2014	18.92	19.32	18.87	19.02	1,241,011	+0.31(+1.65%)
Mar 03, 2014	19.12	19.15	18.57	18.72	1,379,683	-0.57(-2.97%)
Feb 28, 2014	19.17	19.50	19.11	19.29	839,784	+0.14(+0.75%)
Feb 27, 2014	19.00	19.19	18.92	19.15	567,723	+0.10(+0.53%)
Feb 26, 2014	19.05	19.07	18.78	19.05	1,574,110	+0.01(+0.04%)
Feb 25, 2014	19.17	19.30	19.01	19.04	820,629	-0.12(-0.64%)
Feb 24, 2014	19.53	19.68	19.10	19.16	1,189,546	-0.36(-1.83%)
Feb 21, 2014	19.43	19.68	19.37	19.52	865,387	+0.15(+0.78%)
Feb 20, 2014	19.19	19.55	19.15	19.37	1,094,083	+0.21(+1.12%)
Feb 19, 2014	19.16	19.58	19.01	19.15	1,528,889	-0.01(-0.07%)
Feb 18, 2014	19.15	19.24	19.05	19.17	497,595	+0.04(+0.22%)
Feb 14, 2014	19.10	19.12	19.12	19.12	737,167	+0.06(+0.30%)
Feb 13, 2014	18.65	19.11	18.49	19.07	641,897	+0.39(+2.11%)
Feb 12, 2014	18.72	18.82	18.53	18.67	1,038,029	-0.01(-0.04%)
Feb 11, 2014	18.36	18.74	18.33	18.68	761,063	+0.34(+1.83%)
Feb 10, 2014	18.26	18.43	18.01	18.34	1,060,961	+0.06(+0.31%)
Feb 07, 2014	17.94	18.36	17.94	18.29	1,752,517	+0.34(+1.92%)
Feb 06, 2014	17.92	18.12	17.76	17.94	1,016,696	+0.10(+0.56%)
Feb 05, 2014	17.79	17.98	17.79	17.84	1,162,555	-0.09(-0.52%)
Feb 04, 2014	18.12	18.14	17.86	17.94	1,935,544	-0.18(-0.99%)

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.