Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	37.55	37.65	37.08	37.16	326,739	-0.36(-0.96%)
May 23, 2011	37.82	37.82	37.45	37.52	294,573	-0.67(-1.75%)
May 20, 2011	38.22	38.30	37.87	38.19	238,631	-0.06(-0.16%)
May 19, 2011	37.87	38.35	37.72	38.25	458,587	+0.43(+1.14%)
May 18, 2011	37.51	37.92	37.37	37.82	224,554	+0.28(+0.75%)
May 17, 2011	37.37	37.72	37.30	37.54	317,367	+0.05(+0.13%)
May 16, 2011	37.48	37.83	37.42	37.49	603,289	-0.11(-0.29%)
May 13, 2011	37.86	37.98	37.34	37.60	326,983	-0.21(-0.56%)
May 12, 2011	37.27	37.86	36.91	37.81	980,633	+0.43(+1.15%)
May 11, 2011	37.82	37.86	37.36	37.38	569,529	-0.46(-1.22%)
May 10, 2011	37.61	38.03	37.59	37.84	848,513	+0.35(+0.93%)
May 09, 2011	37.17	37.56	36.95	37.49	397,128	+0.26(+0.70%)
May 06, 2011	37.76	37.78	37.13	37.23	467,136	-0.27(-0.72%)
May 05, 2011	38.62	38.65	36.67	37.50	1,165,877	-1.04(-2.70%)
May 04, 2011	39.80	40.82	38.24	38.54	1,581,294	-1.94(-4.79%)
May 03, 2011	40.27	40.66	40.22	40.48	689,987	+0.15(+0.37%)
May 02, 2011	40.31	40.37	40.28	40.33	375,620	+0.43(+1.08%)
Apr 29, 2011	39.78	40.37	39.60	39.90	1,594,235	+0.09(+0.23%)
Apr 28, 2011	38.77	39.97	38.70	39.81	985,504	+0.93(+2.39%)
Apr 27, 2011	38.59	38.94	38.59	38.88	323,020	+0.23(+0.60%)
Apr 26, 2011	38.24	38.67	38.17	38.65	399,609	+0.37(+0.97%)
Apr 25, 2011	38.00	38.47	38.00	38.28	272,478	+0.22(+0.58%)
Apr 21, 2011	38.21	38.39	38.00	38.06	207,861	-0.12(-0.31%)
Apr 20, 2011	37.53	38.33	37.53	38.18	345,410	+0.93(+2.50%)
Apr 19, 2011	37.68	37.79	37.09	37.25	414,652	-0.33(-0.88%)
Apr 18, 2011	38.10	38.10	37.49	37.58	414,191	-0.72(-1.88%)
Apr 15, 2011	38.54	38.55	38.13	38.30	364,771	-0.15(-0.39%)
Apr 14, 2011	38.50	38.81	38.44	38.45	761,902	-0.15(-0.39%)
Apr 13, 2011	38.71	39.04	38.55	38.60	1,200,168	-0.10(-0.26%)
Apr 12, 2011	38.68	39.04	38.51	38.70	318,626	-0.25(-0.64%)
Apr 11, 2011	39.29	39.36	38.79	38.95	326,738	-0.40(-1.02%)
Apr 08, 2011	39.26	39.63	39.20	39.35	380,180	+0.13(+0.33%)
Apr 07, 2011	39.11	39.40	38.96	39.22	402,787	+0.01(+0.03%)
Apr 06, 2011	39.01	39.42	39.00	39.21	285,773	+0.23(+0.59%)
Apr 05, 2011	38.97	39.12	38.71	38.98	475,493	-0.01(-0.03%)
Apr 04, 2011	38.89	39.12	38.65	38.99	415,890	+0.19(+0.49%)
Apr 01, 2011	38.43	39.03	38.28	38.80	390,649	+0.47(+1.23%)
Mar 31, 2011	37.67	38.41	37.63	38.33	378,561	+0.62(+1.64%)
Mar 30, 2011	37.27	37.95	37.21	37.71	483,805	+0.61(+1.64%)
Mar 29, 2011	36.90	37.19	36.57	37.10	606,235	+0.28(+0.76%)
Mar 28, 2011	37.29	37.34	36.73	36.82	672,426	-0.46(-1.23%)
Mar 25, 2011	37.44	37.53	37.04	37.28	275,261	-0.01(-0.03%)
Mar 24, 2011	37.27	37.57	37.06	37.29	267,165	+0.07(+0.19%)
Mar 23, 2011	36.70	37.33	36.62	37.22	394,340	+0.31(+0.84%)
Mar 22, 2011	36.69	37.10	36.56	36.91	363,392	+0.18(+0.49%)
Mar 21, 2011	36.63	36.77	36.56	36.73	556,722	+0.65(+1.80%)
Mar 18, 2011	35.90	36.25	35.86	36.08	700,648	+0.37(+1.04%)
Mar 17, 2011	35.50	35.84	35.30	35.71	457,749	+0.47(+1.33%)
Mar 16, 2011	35.16	35.91	35.16	35.24	678,734	-0.24(-0.68%)
Mar 15, 2011	35.41	36.14	35.35	35.48	511,399	-0.66(-1.83%)
Mar 14, 2011	35.90	36.33	35.65	36.14	429,897	+0.10(+0.28%)
Mar 11, 2011	35.60	36.14	35.40	36.04	330,462	+0.33(+0.92%)
Mar 10, 2011	36.24	36.29	35.68	35.71	451,966	-0.60(-1.65%)
Mar 09, 2011	35.56	36.42	35.36	36.31	802,288	+0.57(+1.59%)
Mar 08, 2011	35.05	35.81	34.92	35.74	803,518	+0.74(+2.11%)
Mar 07, 2011	34.74	35.04	34.74	35.00	1,295,922	+0.20(+0.57%)
Mar 04, 2011	34.90	35.02	34.40	34.80	821,628	+0.06(+0.17%)
Mar 03, 2011	34.23	35.23	34.23	34.74	1,564,660	+1.25(+3.73%)
Mar 02, 2011	33.32	33.82	33.27	33.49	648,182	+0.09(+0.27%)

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.