Federal Signal Corp (NY: FSS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	5.634	5.670	5.555	5.590	207,534	-0.08(-1.40%)
Sep 27, 2012	5.608	5.670	5.600	5.670	217,723	+0.09(+1.58%)
Sep 26, 2012	5.502	5.590	5.440	5.581	136,302	+0.07(+1.28%)
Sep 25, 2012	5.758	5.855	5.493	5.510	231,560	-0.19(-3.41%)
Sep 24, 2012	5.714	5.802	5.643	5.705	168,536	-0.05(-0.92%)
Sep 21, 2012	5.811	5.917	5.749	5.758	465,684	+0.04(+0.62%)
Sep 20, 2012	5.687	5.758	5.634	5.723	113,362	-0.02(-0.31%)
Sep 19, 2012	5.785	5.794	5.679	5.740	220,929	-0.03(-0.46%)
Sep 18, 2012	5.811	5.829	5.687	5.767	193,906	-0.04(-0.76%)
Sep 17, 2012	5.723	5.873	5.696	5.811	210,665	+0.04(+0.77%)
Sep 14, 2012	5.749	5.857	5.723	5.767	377,048	+0.02(+0.31%)
Sep 13, 2012	5.555	5.829	5.519	5.749	330,529	+0.22(+4.00%)
Sep 12, 2012	5.696	5.776	5.466	5.528	267,569	-0.17(-2.95%)
Sep 11, 2012	5.670	5.776	5.572	5.696	165,925	+0.04(+0.62%)
Sep 10, 2012	5.608	5.732	5.555	5.661	214,489	+0.03(+0.47%)
Sep 07, 2012	5.528	5.669	5.449	5.634	196,487	+0.11(+1.92%)
Sep 06, 2012	5.519	5.546	5.484	5.528	498,593	+0.04(+0.81%)
Sep 05, 2012	5.431	5.537	5.422	5.484	274,273	+0.08(+1.47%)
Sep 04, 2012	5.307	5.466	5.245	5.404	331,376	+0.12(+2.35%)
Aug 31, 2012	5.325	5.369	5.263	5.280	208,471	+0.03(+0.50%)
Aug 30, 2012	5.263	5.280	5.210	5.254	227,155	-0.03(-0.50%)
Aug 29, 2012	5.316	5.360	5.263	5.280	186,737	+0.01(+0.17%)
Aug 27, 2012	5.325	5.334	5.229	5.272	92,815	-0.01(-0.17%)
Aug 24, 2012	5.227	5.316	5.192	5.280	168,884	+0.03(+0.50%)
Aug 23, 2012	5.351	5.413	5.228	5.254	157,739	-0.10(-1.82%)
Aug 22, 2012	5.395	5.502	5.342	5.351	238,163	-0.07(-1.31%)
Aug 21, 2012	5.493	5.670	5.404	5.422	172,867	-0.06(-1.13%)
Aug 20, 2012	5.307	5.519	5.307	5.484	171,676	+0.18(+3.33%)
Aug 17, 2012	5.263	5.360	5.263	5.307	304,409	+0.01(+0.17%)
Aug 16, 2012	5.289	5.320	5.210	5.298	157,281	-0.01(-0.17%)
Aug 15, 2012	5.192	5.325	5.192	5.307	135,540	+0.10(+1.87%)
Aug 14, 2012	5.307	5.307	5.174	5.210	252,348	-0.07(-1.34%)
Aug 13, 2012	5.174	5.280	5.139	5.280	140,044	+0.07(+1.36%)
Aug 10, 2012	5.219	5.250	5.179	5.210	109,823	-0.02(-0.34%)
Aug 09, 2012	5.192	5.307	5.192	5.227	232,310	+0.03(+0.51%)
Aug 08, 2012	5.245	5.298	5.192	5.201	134,698	-0.07(-1.34%)
Aug 07, 2012	5.227	5.307	5.170	5.272	235,725	+0.07(+1.36%)
Aug 06, 2012	4.980	5.387	4.962	5.201	347,193	+0.26(+5.19%)
Aug 03, 2012	4.467	4.944	4.290	4.944	771,315	+0.21(+4.49%)
Aug 02, 2012	4.785	4.821	4.697	4.732	190,046	-0.05(-1.11%)
Aug 01, 2012	5.068	5.095	4.785	4.785	226,946	-0.23(-4.59%)
Jul 31, 2012	5.201	5.201	5.006	5.015	131,384	-0.20(-3.90%)
Jul 30, 2012	5.307	5.307	5.148	5.219	107,192	-0.08(-1.50%)
Jul 27, 2012	5.024	5.307	4.989	5.298	182,729	+0.29(+5.83%)
Jul 26, 2012	4.997	5.033	4.900	5.006	90,846	+0.12(+2.54%)
Jul 25, 2012	4.847	4.953	4.741	4.882	88,373	+0.06(+1.28%)
Jul 24, 2012	4.989	5.006	4.767	4.821	182,215	-0.12(-2.50%)
Jul 23, 2012	4.971	5.095	4.936	4.944	160,497	-0.16(-3.12%)
Jul 20, 2012	5.201	5.201	5.042	5.104	185,713	-0.14(-2.70%)
Jul 19, 2012	5.272	5.316	5.176	5.245	93,571	-0.01(-0.17%)
Jul 18, 2012	5.280	5.316	5.201	5.254	161,698	-0.05(-1.00%)
Jul 17, 2012	5.157	5.334	5.121	5.307	162,048	+0.22(+4.35%)
Jul 16, 2012	5.236	5.245	5.086	5.086	132,509	-0.19(-3.52%)
Jul 13, 2012	5.086	5.316	5.086	5.272	191,630	+0.19(+3.65%)
Jul 12, 2012	5.033	5.104	4.882	5.086	156,561	+0.01(+0.17%)
Jul 11, 2012	5.086	5.219	5.015	5.077	197,564	-0.01(-0.17%)
Jul 10, 2012	5.210	5.236	5.006	5.086	193,346	-0.06(-1.20%)
Jul 09, 2012	5.166	5.263	5.086	5.148	293,451	-0.04(-0.68%)
Jul 06, 2012	5.219	5.325	5.121	5.183	206,523	-0.12(-2.33%)
Jul 05, 2012	5.334	5.422	5.280	5.307	305,491	-0.02(-0.33%)
Jul 03, 2012	5.360	5.387	5.245	5.325	416,067	-0.02(-0.33%)

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.