Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.76	43.07	40.12	42.76	1,934,086	+2.64(+6.58%)
May 27, 2010	40.02	40.23	39.80	40.12	1,151,510	+0.55(+1.39%)
May 26, 2010	39.06	39.80	38.74	39.57	863,287	+0.70(+1.80%)
May 25, 2010	38.53	38.94	38.29	38.87	431,229	-0.35(-0.89%)
May 24, 2010	39.17	39.56	39.07	39.22	570,853	+0.04(+0.10%)
May 21, 2010	38.44	39.41	38.15	39.18	857,624	+0.38(+0.98%)
May 20, 2010	39.62	39.79	38.79	38.80	1,118,651	-1.60(-3.96%)
May 19, 2010	40.53	40.65	40.15	40.40	705,715	-0.32(-0.79%)
May 18, 2010	40.77	41.12	40.39	40.72	858,582	+0.24(+0.59%)
May 17, 2010	39.75	40.55	39.62	40.48	686,703	+0.82(+2.07%)
May 14, 2010	39.66	40.35	39.52	39.66	608,710	-0.79(-1.95%)
May 13, 2010	40.46	40.93	40.32	40.45	251,701	-0.15(-0.37%)
May 12, 2010	40.47	41.07	40.47	40.60	425,456	+0.17(+0.42%)
May 11, 2010	40.54	40.81	40.32	40.43	592,654	-0.42(-1.03%)
May 10, 2010	40.38	40.85	40.33	40.85	699,574	+1.43(+3.63%)
May 07, 2010	40.80	40.88	39.24	39.42	953,213	-1.28(-3.14%)
May 06, 2010	42.67	42.81	40.03	40.70	1,135,440	-1.75(-4.12%)
May 05, 2010	43.09	43.34	41.88	42.45	1,480,221	+1.39(+3.39%)
May 04, 2010	41.44	41.44	40.68	41.06	595,669	-0.63(-1.51%)
May 03, 2010	41.30	41.70	41.14	41.69	316,741	+0.56(+1.36%)
Apr 30, 2010	41.34	41.56	41.07	41.13	477,401	-0.17(-0.41%)
Apr 29, 2010	41.22	41.43	40.51	41.30	362,362	+0.28(+0.68%)
Apr 28, 2010	40.91	41.09	40.65	41.02	586,881	+0.19(+0.47%)
Apr 27, 2010	41.23	41.29	40.65	40.83	647,471	-0.42(-1.02%)
Apr 26, 2010	41.58	41.66	41.12	41.25	552,241	-0.33(-0.79%)
Apr 23, 2010	41.28	41.67	41.16	41.58	455,182	+0.21(+0.51%)
Apr 22, 2010	40.52	41.40	40.28	41.37	561,450	+0.60(+1.47%)
Apr 21, 2010	40.71	40.87	40.52	40.77	350,029	+0.08(+0.20%)
Apr 20, 2010	40.00	40.69	39.73	40.69	464,723	+0.87(+2.18%)
Apr 19, 2010	39.06	40.21	39.06	39.82	1,388,721	+0.74(+1.89%)
Apr 16, 2010	38.98	39.21	38.60	39.08	1,016,749	+0.03(+0.08%)
Apr 15, 2010	39.65	39.65	38.95	39.05	665,765	-0.60(-1.51%)
Apr 14, 2010	39.85	40.02	39.50	39.65	704,396	-0.07(-0.18%)
Apr 13, 2010	39.54	39.95	39.45	39.72	642,522	+0.20(+0.51%)
Apr 12, 2010	39.18	39.69	39.11	39.52	441,860	+0.43(+1.10%)
Apr 09, 2010	39.14	39.25	38.83	39.09	614,414	-0.18(-0.46%)
Apr 08, 2010	39.35	39.35	38.91	39.27	286,242	-0.29(-0.73%)
Apr 07, 2010	39.69	40.06	39.29	39.56	337,606	-0.12(-0.30%)
Apr 06, 2010	39.06	39.97	38.99	39.68	697,085	+0.61(+1.56%)
Apr 05, 2010	38.99	39.21	38.65	39.07	604,550	+0.10(+0.26%)
Apr 01, 2010	39.49	38.97	38.97	38.97	667,800	-0.35(-0.89%)
Mar 31, 2010	39.80	40.04	39.32	39.32	649,940	-0.50(-1.26%)
Mar 30, 2010	40.01	40.30	39.60	39.82	464,493	-0.22(-0.55%)
Mar 29, 2010	38.99	40.22	38.92	40.04	852,542	+1.14(+2.93%)
Mar 26, 2010	39.01	39.27	38.57	38.90	959,331	-0.60(-1.52%)
Mar 25, 2010	39.63	39.91	39.34	39.50	638,399	+0.07(+0.18%)
Mar 24, 2010	39.57	39.89	39.12	39.43	423,662	-0.17(-0.43%)
Mar 23, 2010	39.80	40.00	39.04	39.60	525,369	-0.26(-0.65%)
Mar 22, 2010	38.97	40.10	38.96	39.86	708,216	+0.83(+2.13%)
Mar 19, 2010	39.49	39.65	38.77	39.03	1,317,404	-0.49(-1.24%)
Mar 18, 2010	39.61	40.14	39.50	39.52	965,105	-0.22(-0.55%)
Mar 17, 2010	39.16	39.81	39.10	39.74	664,988	+0.59(+1.51%)
Mar 16, 2010	38.66	39.18	38.47	39.15	525,739	+0.48(+1.24%)
Mar 15, 2010	38.59	38.73	38.50	38.67	654,288	+0.09(+0.23%)
Mar 12, 2010	38.22	38.76	38.00	38.58	1,139,466	+0.50(+1.31%)
Mar 11, 2010	36.42	38.16	36.39	38.08	2,474,667	+1.59(+4.36%)
Mar 10, 2010	36.29	36.70	36.12	36.49	1,360,306	+0.33(+0.91%)
Mar 09, 2010	36.32	36.59	36.10	36.16	1,773,394	-0.23(-0.63%)
Mar 08, 2010	36.69	37.06	36.32	36.39	971,378	-0.40(-1.09%)
Mar 05, 2010	37.24	37.47	36.66	36.79	1,249,946	-0.26(-0.70%)
Mar 04, 2010	36.83	37.20	36.74	37.05	693,785	+0.16(+0.43%)
Mar 03, 2010	37.02	37.34	36.70	36.89	886,293	-0.01(-0.03%)
Mar 02, 2010	36.76	37.23	36.56	36.90	1,289,364	+0.25(+0.68%)

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.