Federal Signal Corp (NY: FSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	5.240	5.387	5.083	5.240	7,329	-0.03(-0.66%)
Jun 29, 2010	5.274	5.441	5.235	5.274	278	-0.28(-5.00%)
Jun 25, 2010	5.552	5.717	5.170	5.552	1,757,290	+0.32(+6.14%)
Jun 24, 2010	5.231	5.517	5.205	5.231	4,820	-0.33(-5.93%)
Jun 23, 2010	5.491	5.656	5.413	5.561	500,213	+0.04(+0.79%)
Jun 22, 2010	5.517	5.899	5.509	5.517	2,621	-0.20(-3.49%)
Jun 21, 2010	5.908	6.029	5.656	5.717	464,003	-0.06(-1.05%)
Jun 18, 2010	5.777	5.821	5.587	5.777	1,168,896	+0.17(+3.10%)
Jun 17, 2010	5.604	5.639	5.422	5.604	327,617	+0.03(+0.47%)
Jun 16, 2010	5.691	5.691	5.535	5.578	444,466	-0.20(-3.45%)
Jun 15, 2010	5.777	5.803	5.587	5.777	5,347	+0.06(+1.06%)
Jun 14, 2010	5.347	5.811	5.347	5.717	1,040,937	+0.44(+8.31%)
Jun 11, 2010	5.141	5.416	5.132	5.278	619,407	+0.03(+0.66%)
Jun 10, 2010	5.244	5.321	5.149	5.244	3,973	+0.23(+4.63%)
Jun 09, 2010	5.106	5.227	5.012	5.012	644,378	+0.00(+0.00%)
Jun 08, 2010	5.201	5.201	4.943	5.012	3,098	-0.15(-2.83%)
Jun 07, 2010	5.381	5.424	5.141	5.158	739,094	-0.21(-3.85%)
Jun 04, 2010	5.364	5.596	5.330	5.364	827,770	-0.27(-4.73%)
Jun 03, 2010	5.631	5.863	5.588	5.631	774,144	-0.06(-1.06%)
Jun 02, 2010	5.691	5.691	5.424	5.691	788,063	+0.25(+4.58%)
Jun 01, 2010	5.442	5.803	5.433	5.442	2,617	-0.41(-7.05%)
May 28, 2010	5.854	6.052	5.846	5.854	2,028,202	-0.17(-2.85%)
May 27, 2010	5.734	6.061	5.665	6.026	1,123,261	+0.39(+6.86%)
May 26, 2010	5.639	5.725	5.493	5.639	2,053	+0.18(+3.31%)
May 25, 2010	5.287	5.510	5.244	5.459	5,449	-0.03(-0.47%)
May 24, 2010	5.674	5.700	5.424	5.485	780,889	-0.17(-3.04%)
May 21, 2010	5.424	5.760	5.201	5.657	864,169	+0.19(+3.46%)
May 20, 2010	5.682	5.786	5.416	5.467	2,036,841	-0.45(-7.56%)
May 19, 2010	5.923	5.992	5.674	5.914	763,406	-0.06(-1.01%)
May 18, 2010	6.086	6.207	5.889	5.975	7,402	+0.00(+0.00%)
May 17, 2010	5.854	6.009	5.751	5.975	1,163,218	+0.32(+5.62%)
May 14, 2010	5.657	5.846	5.553	5.657	1,008,922	-0.23(-3.94%)
May 13, 2010	5.975	6.061	5.803	5.889	683,898	-0.09(-1.44%)
May 12, 2010	5.803	6.018	5.768	5.975	1,365,948	+0.19(+3.27%)
May 11, 2010	5.768	5.932	5.751	5.786	814,435	-0.01(-0.15%)
May 10, 2010	5.639	5.794	5.631	5.794	2,051,438	+0.18(+3.22%)
May 07, 2010	5.313	5.786	5.287	5.614	11,409,282	+0.06(+1.08%)
May 06, 2010	6.258	6.301	5.330	5.553	116	-0.79(-12.47%)
May 05, 2010	6.374	6.559	6.293	6.344	740,143	+0.01(+0.14%)
May 04, 2010	6.757	6.791	6.276	6.336	587,905	-0.58(-8.33%)
May 03, 2010	6.955	7.109	6.766	6.912	706,284	-0.02(-0.25%)
Apr 30, 2010	8.450	8.605	6.912	6.929	1,184,764	-1.83(-20.90%)
Apr 29, 2010	8.270	8.777	8.270	8.760	406,968	+0.52(+6.26%)
Apr 28, 2010	8.356	8.545	8.227	8.244	293,558	+0.01(+0.10%)
Apr 27, 2010	8.588	8.708	8.218	8.236	350,815	-0.40(-4.58%)
Apr 26, 2010	8.734	8.855	8.605	8.631	186,659	-0.10(-1.18%)
Apr 23, 2010	8.597	8.848	8.597	8.734	294,859	+0.13(+1.50%)
Apr 22, 2010	8.253	8.605	8.193	8.605	167,518	+0.23(+2.77%)
Apr 21, 2010	8.493	8.493	8.227	8.373	123	-0.05(-0.61%)
Apr 20, 2010	8.382	8.554	8.322	8.425	1,343	+0.17(+2.08%)
Apr 19, 2010	8.218	8.382	8.089	8.253	279,960	+0.00(+0.00%)
Apr 16, 2010	8.210	8.425	8.193	8.253	279,106	+0.03(+0.31%)
Apr 15, 2010	7.960	8.261	7.935	8.227	238,298	+0.23(+2.90%)
Apr 14, 2010	8.038	8.046	7.960	7.995	323,420	+0.03(+0.43%)
Apr 13, 2010	7.986	8.012	7.857	7.960	123,502	-0.03(-0.32%)
Apr 12, 2010	7.926	8.046	7.892	7.986	165,651	+0.09(+1.09%)
Apr 09, 2010	7.900	7.978	7.746	7.900	157,396	-0.02(-0.22%)
Apr 08, 2010	7.943	8.021	7.866	7.917	162,038	-0.07(-0.86%)
Apr 07, 2010	7.960	8.055	7.900	7.986	171,280	-0.02(-0.21%)
Apr 06, 2010	7.969	8.124	7.960	8.003	251,822	-0.02(-0.21%)
Apr 05, 2010	7.986	8.141	7.935	8.021	303,401	+0.09(+1.19%)

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.