Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.40	31.74	31.08	31.57	762,585	+0.16(+0.51%)
May 30, 2012	31.33	31.45	31.07	31.41	659,765	-0.12(-0.38%)
May 29, 2012	31.43	31.65	31.31	31.53	230,097	+0.24(+0.77%)
May 25, 2012	31.41	31.50	31.12	31.29	338,036	-0.16(-0.51%)
May 24, 2012	31.51	31.62	31.10	31.45	419,311	-0.07(-0.22%)
May 23, 2012	31.06	31.67	30.91	31.52	527,818	+0.24(+0.77%)
May 22, 2012	31.38	31.61	31.10	31.28	539,694	-0.16(-0.51%)
May 21, 2012	30.75	31.52	30.65	31.44	989,722	+0.68(+2.21%)
May 18, 2012	30.82	31.14	30.59	30.76	440,094	-0.12(-0.39%)
May 17, 2012	31.14	31.46	30.87	30.88	456,718	-0.25(-0.80%)
May 16, 2012	31.34	31.64	31.11	31.13	393,579	-0.21(-0.67%)
May 15, 2012	31.65	32.08	31.20	31.34	985,191	-0.31(-0.98%)
May 14, 2012	31.11	31.84	31.10	31.65	893,211	+0.20(+0.64%)
May 11, 2012	31.74	31.95	31.37	31.45	1,323,314	-0.41(-1.29%)
May 10, 2012	32.15	32.15	31.48	31.86	1,847,989	-0.19(-0.59%)
May 09, 2012	33.73	33.73	31.97	32.05	3,102,308	-3.06(-8.72%)
May 08, 2012	35.30	35.34	34.54	35.11	547,087	-0.34(-0.96%)
May 07, 2012	35.21	35.52	34.90	35.45	464,304	+0.14(+0.40%)
May 04, 2012	36.17	36.17	35.19	35.31	489,210	-1.07(-2.94%)
May 03, 2012	36.70	36.79	36.12	36.38	414,091	-0.32(-0.87%)
May 02, 2012	36.46	36.73	36.30	36.70	404,765	+0.03(+0.08%)
May 01, 2012	36.29	37.05	36.21	36.67	617,257	+0.33(+0.91%)
Apr 30, 2012	36.25	36.48	36.07	36.34	447,045	+0.10(+0.28%)
Apr 27, 2012	36.02	36.29	35.84	36.24	310,268	+0.34(+0.95%)
Apr 26, 2012	36.21	36.27	35.80	35.90	652,121	-0.30(-0.83%)
Apr 25, 2012	36.70	36.97	36.13	36.20	569,269	-0.16(-0.44%)
Apr 24, 2012	36.35	36.80	36.21	36.36	968,193	-0.02(-0.05%)
Apr 23, 2012	36.61	36.61	36.19	36.38	570,643	-0.64(-1.73%)
Apr 20, 2012	37.30	37.34	36.82	37.02	382,517	+0.12(+0.33%)
Apr 19, 2012	37.56	37.76	36.64	36.90	590,043	-0.76(-2.02%)
Apr 18, 2012	37.73	37.91	37.27	37.66	382,886	-0.31(-0.82%)
Apr 17, 2012	37.48	38.09	37.30	37.97	310,422	+0.71(+1.91%)
Apr 16, 2012	37.13	37.42	36.80	37.26	273,745	+0.20(+0.54%)
Apr 13, 2012	37.66	37.75	36.94	37.06	388,705	-0.83(-2.19%)
Apr 12, 2012	37.48	38.00	37.28	37.89	267,206	+0.37(+0.99%)
Apr 11, 2012	37.33	37.72	37.14	37.52	372,482	+0.50(+1.35%)
Apr 10, 2012	37.31	37.49	36.92	37.02	590,653	-0.34(-0.91%)
Apr 09, 2012	36.98	37.56	36.88	37.36	494,981	-0.08(-0.21%)
Apr 05, 2012	37.75	37.79	37.34	37.44	426,423	-0.42(-1.11%)
Apr 04, 2012	37.71	37.87	37.64	37.86	449,547	-0.23(-0.60%)
Apr 03, 2012	38.05	38.17	37.83	38.09	328,878	+0.06(+0.16%)
Apr 02, 2012	37.49	38.04	37.24	38.03	820,522	+0.51(+1.36%)
Mar 30, 2012	37.98	38.00	37.39	37.52	611,262	-0.20(-0.53%)
Mar 29, 2012	37.75	37.97	37.48	37.72	469,499	-0.31(-0.82%)
Mar 28, 2012	38.26	38.26	37.79	38.03	292,433	-0.16(-0.42%)
Mar 27, 2012	38.58	38.71	38.19	38.19	279,322	-0.44(-1.14%)
Mar 26, 2012	38.42	38.71	38.36	38.63	423,533	+0.44(+1.15%)
Mar 23, 2012	38.06	38.21	37.74	38.19	454,267	+0.24(+0.63%)
Mar 22, 2012	38.03	38.30	37.90	37.95	477,956	-0.37(-0.97%)
Mar 21, 2012	38.67	38.92	38.22	38.32	711,683	-0.32(-0.83%)
Mar 20, 2012	38.64	39.28	38.62	38.64	360,659	-0.64(-1.63%)
Mar 19, 2012	39.08	39.61	38.88	39.28	318,627	+0.07(+0.18%)
Mar 16, 2012	39.23	39.32	38.93	39.21	547,086	-0.06(-0.15%)
Mar 15, 2012	39.31	39.43	38.95	39.27	467,969	-0.09(-0.23%)
Mar 14, 2012	38.72	39.45	38.61	39.36	951,271	+0.61(+1.57%)
Mar 13, 2012	38.47	38.90	38.28	38.75	996,223	+0.59(+1.55%)
Mar 12, 2012	38.69	38.73	38.09	38.16	750,274	-0.42(-1.09%)
Mar 09, 2012	38.73	38.81	38.26	38.58	1,056,068	-0.06(-0.16%)
Mar 08, 2012	39.54	39.73	38.59	38.64	900,192	-0.85(-2.15%)
Mar 07, 2012	39.43	39.61	39.03	39.49	721,299	+0.06(+0.15%)
Mar 06, 2012	39.34	39.60	39.34	39.43	458,898	-0.33(-0.83%)
Mar 05, 2012	39.21	39.80	39.17	39.76	580,840	+0.46(+1.17%)
Mar 02, 2012	39.55	39.66	38.92	39.30	883,195	-0.24(-0.61%)

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.