Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	37.74	38.43	37.68	37.99	238,990	+0.07(+0.18%)
May 30, 2013	37.43	37.93	37.24	37.92	333,265	+0.67(+1.80%)
May 29, 2013	37.02	37.34	36.90	37.25	142,117	+0.07(+0.19%)
May 28, 2013	37.24	37.60	37.01	37.18	237,270	+0.44(+1.20%)
May 24, 2013	36.12	36.77	35.80	36.74	100,215	+0.49(+1.35%)
May 23, 2013	36.07	36.40	35.81	36.25	310,203	-0.19(-0.52%)
May 22, 2013	38.10	38.14	36.19	36.44	359,461	-1.56(-4.11%)
May 21, 2013	38.13	38.47	37.91	38.00	162,465	-0.17(-0.45%)
May 20, 2013	38.02	39.04	37.96	38.17	436,001	+0.11(+0.29%)
May 17, 2013	37.45	38.10	37.28	38.06	289,758	+0.93(+2.50%)
May 16, 2013	36.44	37.36	36.18	37.13	357,600	+0.65(+1.78%)
May 15, 2013	35.90	36.75	35.59	36.48	207,293	+1.29(+3.67%)
May 13, 2013	35.21	35.26	34.79	35.19	189,712	-0.05(-0.14%)
May 10, 2013	35.10	35.36	34.83	35.24	276,518	+0.26(+0.74%)
May 09, 2013	35.15	35.54	34.55	34.98	237,115	-0.07(-0.20%)
May 08, 2013	34.14	35.25	34.10	35.05	386,008	+0.89(+2.61%)
May 07, 2013	33.32	34.23	33.32	34.16	324,457	+0.81(+2.43%)
May 06, 2013	33.28	33.52	33.16	33.35	147,019	+0.17(+0.51%)
May 03, 2013	32.37	33.50	32.07	33.18	203,753	+1.11(+3.46%)
May 02, 2013	31.87	32.21	31.56	32.07	118,666	+0.43(+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.