Federal Signal Corp (NY: FSS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.93	13.11	12.86	13.05	383,949	+0.11(+0.86%)
May 30, 2006	13.39	13.40	12.89	12.93	292,002	-0.62(-4.60%)
May 26, 2006	13.55	13.65	13.35	13.56	232,032	+0.09(+0.70%)
May 25, 2006	13.31	13.55	13.31	13.46	242,925	+0.15(+1.09%)
May 24, 2006	13.26	13.48	13.02	13.32	451,766	-0.01(-0.06%)
May 23, 2006	13.60	14.01	13.31	13.33	426,466	-0.24(-1.76%)
May 22, 2006	13.58	13.78	13.28	13.57	409,834	-0.10(-0.75%)
May 19, 2006	13.92	13.95	13.43	13.67	414,402	-0.25(-1.78%)
May 18, 2006	14.16	14.16	13.87	13.92	238,826	-0.24(-1.69%)
May 17, 2006	14.26	14.51	14.12	14.16	311,446	-0.17(-1.19%)
May 16, 2006	14.45	14.65	14.30	14.33	164,800	-0.13(-0.89%)
May 15, 2006	14.32	14.61	14.25	14.45	294,345	-0.01(-0.06%)
May 12, 2006	15.07	15.07	14.45	14.46	329,484	-0.65(-4.29%)
May 11, 2006	15.55	15.61	15.11	15.11	254,170	-0.47(-3.01%)
May 10, 2006	15.62	15.65	15.41	15.58	178,973	-0.07(-0.44%)
May 09, 2006	15.73	15.79	15.56	15.65	169,485	-0.19(-1.19%)
May 08, 2006	15.79	16.01	15.79	15.84	228,870	-0.04(-0.27%)
May 05, 2006	15.88	16.17	15.88	15.88	284,623	+0.14(+0.87%)
May 04, 2006	15.76	16.08	15.69	15.74	230,861	-0.05(-0.32%)
May 03, 2006	16.33	16.35	15.60	15.79	314,374	-0.54(-3.29%)
May 02, 2006	15.74	16.33	15.71	16.33	235,780	+0.59(+3.74%)
May 01, 2006	16.08	16.21	15.70	15.74	306,526	-0.25(-1.55%)
Apr 28, 2006	16.14	16.33	15.85	15.99	427,989	-0.24(-1.47%)
Apr 27, 2006	16.05	16.54	16.03	16.23	333,700	+0.01(+0.05%)
Apr 26, 2006	16.40	16.43	16.14	16.22	401,986	-0.04(-0.26%)
Apr 25, 2006	16.24	16.35	16.11	16.26	207,084	+0.03(+0.16%)
Apr 24, 2006	16.35	16.46	16.19	16.24	162,926	-0.23(-1.40%)
Apr 21, 2006	16.72	16.86	16.35	16.47	234,609	+0.02(+0.10%)
Apr 20, 2006	16.55	16.61	16.32	16.45	149,690	-0.07(-0.41%)
Apr 19, 2006	16.48	16.59	16.34	16.52	194,902	+0.07(+0.42%)
Apr 18, 2006	15.88	16.45	15.83	16.45	281,461	+0.66(+4.16%)
Apr 17, 2006	15.88	15.89	15.64	15.79	128,841	+0.00(+0.00%)
Apr 13, 2006	16.09	15.99	15.75	15.79	184,712	-0.30(-1.86%)
Apr 12, 2006	15.51	16.09	15.51	16.09	234,141	+0.57(+3.69%)
Apr 11, 2006	15.85	15.88	15.50	15.52	161,286	-0.21(-1.36%)
Apr 10, 2006	15.59	15.91	15.56	15.73	205,327	+0.04(+0.27%)
Apr 07, 2006	15.96	16.05	15.61	15.69	191,740	-0.09(-0.59%)
Apr 06, 2006	16.01	16.02	15.66	15.79	153,321	-0.20(-1.23%)
Apr 05, 2006	16.08	16.11	15.82	15.98	274,667	-0.06(-0.37%)
Apr 04, 2006	15.79	16.19	15.58	16.04	256,629	+0.40(+2.57%)
Apr 03, 2006	15.76	15.98	15.58	15.64	163,512	-0.15(-0.97%)
Mar 31, 2006	16.20	16.20	15.64	15.79	251,358	-0.25(-1.54%)
Mar 30, 2006	16.21	16.27	15.96	16.04	446,613	-0.02(-0.11%)
Mar 29, 2006	15.76	16.14	15.70	16.06	259,675	+0.37(+2.34%)
Mar 28, 2006	15.77	15.97	15.65	15.69	179,793	-0.15(-0.97%)
Mar 27, 2006	15.73	15.90	15.71	15.85	162,575	+0.22(+1.42%)
Mar 24, 2006	15.66	15.74	15.50	15.62	128,724	+0.00(+0.00%)
Mar 23, 2006	15.47	15.62	15.37	15.62	130,130	+0.07(+0.44%)
Mar 22, 2006	15.07	15.62	15.06	15.56	218,562	+0.51(+3.41%)
Mar 21, 2006	15.48	15.48	15.03	15.04	279,704	-0.48(-3.08%)
Mar 20, 2006	15.57	15.67	15.33	15.52	203,453	-0.11(-0.71%)
Mar 17, 2006	15.46	15.72	15.30	15.63	831,616	+0.18(+1.16%)
Mar 16, 2006	15.66	15.66	15.29	15.45	519,467	-0.11(-0.71%)
Mar 15, 2006	15.18	15.62	15.11	15.56	262,954	+0.33(+2.19%)
Mar 14, 2006	14.96	15.23	14.73	15.23	271,388	+0.28(+1.89%)
Mar 13, 2006	15.20	15.32	14.92	14.95	189,514	-0.19(-1.24%)
Mar 10, 2006	14.92	15.16	14.85	15.14	179,324	+0.25(+1.66%)
Mar 09, 2006	15.25	15.27	14.85	14.89	191,037	-0.33(-2.19%)
Mar 08, 2006	15.15	15.32	14.98	15.22	212,823	+0.07(+0.45%)
Mar 07, 2006	14.95	15.25	14.95	15.15	371,767	+0.05(+0.34%)
Mar 06, 2006	15.04	15.29	14.98	15.10	328,781	-0.14(-0.90%)
Mar 03, 2006	15.52	15.53	15.22	15.24	264,828	-0.36(-2.30%)
Mar 02, 2006	15.85	15.85	15.37	15.60	290,714	-0.34(-2.14%)

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.