Federal Signal Corp (NY: FSS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.93	13.11	12.86	13.05	383,955	+0.11(+0.86%)
May 30, 2006	13.39	13.40	12.89	12.93	292,007	-0.62(-4.60%)
May 26, 2006	13.55	13.65	13.35	13.56	232,036	+0.09(+0.70%)
May 25, 2006	13.31	13.55	13.31	13.46	242,929	+0.15(+1.09%)
May 24, 2006	13.26	13.48	13.02	13.32	451,773	-0.01(-0.06%)
May 23, 2006	13.60	14.01	13.31	13.33	426,473	-0.24(-1.76%)
May 22, 2006	13.58	13.78	13.28	13.57	409,840	-0.10(-0.75%)
May 19, 2006	13.92	13.95	13.43	13.67	414,409	-0.25(-1.78%)
May 18, 2006	14.16	14.16	13.87	13.92	238,829	-0.24(-1.69%)
May 17, 2006	14.26	14.51	14.12	14.16	311,451	-0.17(-1.19%)
May 16, 2006	14.45	14.65	14.30	14.33	164,803	-0.13(-0.89%)
May 15, 2006	14.32	14.61	14.25	14.45	294,349	-0.01(-0.06%)
May 12, 2006	15.07	15.07	14.45	14.46	329,489	-0.65(-4.29%)
May 11, 2006	15.55	15.61	15.11	15.11	254,174	-0.47(-3.01%)
May 10, 2006	15.62	15.65	15.41	15.58	178,976	-0.07(-0.44%)
May 09, 2006	15.73	15.79	15.56	15.65	169,488	-0.19(-1.19%)
May 08, 2006	15.79	16.01	15.79	15.84	228,873	-0.04(-0.27%)
May 05, 2006	15.88	16.17	15.88	15.88	284,628	+0.14(+0.87%)
May 04, 2006	15.76	16.08	15.69	15.74	230,864	-0.05(-0.32%)
May 03, 2006	16.33	16.35	15.60	15.79	314,379	-0.54(-3.29%)
May 02, 2006	15.74	16.33	15.71	16.33	235,784	+0.59(+3.74%)

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.