| FURNITURE BRANDS INTL Add to My Watchlist | (NYSE: FBN) |
| FURNITURE | 4.50 | +0.36 (+8.82%) | 238,169 |
| Historical Data for FBN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.17 | 4.24 | 4.01 | 326,259 | 4.14 | +0.05 +1.22% |
| 02/08/10 | 4.26 | 4.45 | 4.07 | 384,646 | 4.09 | -0.19 -4.44% |
| 02/05/10 | 4.45 | 4.46 | 4.13 | 763,776 | 4.28 | -0.19 -4.21% |
| 02/04/10 | 4.88 | 5.15 | 4.44 | 776,682 | 4.47 | -0.80 -15.22% |
| 02/03/10 | 5.28 | 5.40 | 5.18 | 273,120 | 5.27 | -0.04 -0.75% |
| 02/02/10 | 5.14 | 5.36 | 5.04 | 286,076 | 5.31 | +0.16 +3.11% |
| 02/01/10 | 5.20 | 5.20 | 4.97 | 187,684 | 5.15 | -0.01 -0.19% |
| 01/29/10 | 5.09 | 5.17 | 5.06 | 425,813 | 5.16 | +0.12 +2.38% |
| 01/28/10 | 5.06 | 5.10 | 4.93 | 468,550 | 5.04 | +0.06 +1.20% |
| 01/27/10 | 4.83 | 5.04 | 4.78 | 509,317 | 4.98 | +0.12 +2.47% |
| 01/26/10 | 4.76 | 4.98 | 4.73 | 406,399 | 4.86 | +0.05 +1.04% |
| 01/25/10 | 4.98 | 4.98 | 4.74 | 213,314 | 4.81 | -0.10 -2.04% |
| 01/22/10 | 4.75 | 4.91 | 4.72 | 380,661 | 4.91 | +0.15 +3.15% |
| 01/21/10 | 4.92 | 4.93 | 4.69 | 250,810 | 4.76 | -0.13 -2.66% |
| 01/20/10 | 4.85 | 4.97 | 4.70 | 131,387 | 4.89 | 0.00 0.00% |
| 01/19/10 | 4.66 | 4.95 | 4.63 | 263,799 | 4.89 | +0.23 +4.94% |
| 01/18/10 | 4.66 | 4.66 | 4.66 | 0 | 4.66 | 0.00 0.00% |
| 01/15/10 | 4.84 | 4.85 | 4.52 | 390,141 | 4.66 | -0.16 -3.32% |
| 01/14/10 | 4.64 | 4.94 | 4.53 | 271,041 | 4.82 | +0.02 +0.42% |
| 01/13/10 | 4.83 | 4.83 | 4.50 | 579,903 | 4.80 | -0.18 -3.61% |
| 01/12/10 | 5.09 | 5.21 | 4.91 | 134,917 | 4.98 | -0.12 -2.35% |
| 01/11/10 | 5.26 | 5.32 | 5.03 | 111,918 | 5.10 | -0.09 -1.73% |
| 01/08/10 | 5.05 | 5.30 | 5.05 | 193,200 | 5.19 | +0.08 +1.57% |
| 01/07/10 | 5.05 | 5.17 | 4.86 | 360,012 | 5.11 | +0.07 +1.39% |
| 01/06/10 | 5.11 | 5.16 | 4.99 | 248,680 | 5.04 | -0.05 -0.98% |
| 01/05/10 | 5.30 | 5.44 | 5.00 | 588,789 | 5.09 | -0.35 -6.43% |
| 01/04/10 | 5.62 | 5.70 | 5.42 | 218,648 | 5.44 | -0.02 -0.37% |
| 01/01/10 | 5.46 | 5.46 | 5.46 | 0 | 5.46 | 0.00 0.00% |
| 12/31/09 | 5.48 | 5.53 | 5.45 | 175,251 | 5.46 | -0.01 -0.18% |
| 12/30/09 | 5.43 | 5.47 | 5.32 | 165,052 | 5.47 | +0.01 +0.18% |
| 12/29/09 | 5.43 | 5.47 | 5.28 | 81,655 | 5.46 | +0.09 +1.68% |
| 12/28/09 | 5.43 | 5.48 | 5.33 | 111,629 | 5.37 | -0.14 -2.54% |
| 12/25/09 | 5.05 | 5.53 | 5.05 | 193,495 | 5.51 | 0.00 0.00% |
| 12/24/09 | 5.05 | 5.53 | 5.05 | 193,495 | 5.51 | +0.37 +7.20% |
| 12/23/09 | 4.79 | 5.18 | 4.79 | 229,152 | 5.14 | +0.39 +8.21% |
| 12/22/09 | 4.78 | 4.85 | 4.61 | 161,416 | 4.75 | -0.03 -0.63% |
| 12/21/09 | 4.75 | 4.83 | 4.69 | 130,901 | 4.78 | +0.08 +1.70% |
| 12/18/09 | 4.65 | 4.70 | 4.45 | 400,948 | 4.70 | +0.12 +2.62% |
| 12/17/09 | 4.82 | 4.82 | 4.52 | 198,097 | 4.58 | -0.05 -1.08% |
| 12/16/09 | 4.64 | 4.88 | 4.58 | 175,461 | 4.63 | +0.07 +1.54% |
| 12/15/09 | 4.76 | 4.89 | 4.55 | 225,439 | 4.56 | -0.29 -5.98% |
| 12/14/09 | 4.57 | 4.85 | 4.57 | 238,028 | 4.85 | +0.42 +9.48% |
| 12/11/09 | 4.50 | 4.50 | 4.31 | 63,292 | 4.43 | -0.02 -0.45% |
| 12/10/09 | 4.38 | 4.53 | 4.34 | 145,916 | 4.45 | +0.11 +2.53% |
| 12/09/09 | 4.28 | 4.35 | 4.16 | 206,635 | 4.34 | +0.06 +1.40% |
| 12/08/09 | 4.37 | 4.42 | 4.28 | 121,396 | 4.28 | -0.16 -3.60% |
| 12/07/09 | 4.62 | 4.69 | 4.42 | 139,119 | 4.44 | -0.19 -4.10% |
| 12/04/09 | 4.45 | 4.69 | 4.34 | 255,193 | 4.63 | +0.37 +8.69% |
| 12/03/09 | 4.42 | 4.57 | 4.24 | 138,512 | 4.26 | -0.12 -2.74% |
| 12/02/09 | 4.28 | 4.43 | 4.28 | 133,854 | 4.38 | +0.09 +2.10% |
| \/ Download Data To Spreadsheet | ||||||
