| FOSTER WHEELER N Add to My Watchlist | (NSDQ: FWLT) |
| Foster Wheeler | 26.02 | - (+0.00%) | 12,353 |
| Historical Data for FWLT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 25.98 | 26.70 | 25.61 | 3,095,500 | 26.02 | +0.58 +2.28% |
| 02/08/10 | 25.81 | 26.25 | 25.32 | 2,556,103 | 25.44 | -0.54 -2.08% |
| 02/05/10 | 27.68 | 27.83 | 25.04 | 7,709,743 | 25.98 | -1.67 -6.04% |
| 02/04/10 | 29.16 | 29.17 | 27.64 | 2,428,115 | 27.65 | -1.83 -6.21% |
| 02/03/10 | 30.30 | 30.41 | 29.26 | 1,759,092 | 29.48 | -0.48 -1.60% |
| 02/02/10 | 29.45 | 30.00 | 29.03 | 2,391,293 | 29.96 | +1.07 +3.70% |
| 02/01/10 | 28.42 | 28.96 | 28.11 | 2,981,363 | 28.89 | +0.91 +3.25% |
| 01/29/10 | 29.46 | 29.79 | 27.85 | 3,196,213 | 27.98 | -1.04 -3.58% |
| 01/28/10 | 30.20 | 30.37 | 28.87 | 2,768,012 | 29.02 | -1.09 -3.62% |
| 01/27/10 | 30.72 | 30.99 | 29.84 | 2,998,155 | 30.11 | -0.79 -2.56% |
| 01/26/10 | 30.80 | 31.47 | 30.40 | 1,242,320 | 30.90 | -0.18 -0.58% |
| 01/25/10 | 31.60 | 31.83 | 31.02 | 1,141,541 | 31.08 | +0.06 +0.19% |
| 01/22/10 | 32.23 | 32.36 | 30.89 | 1,628,712 | 31.02 | -1.41 -4.35% |
| 01/21/10 | 32.70 | 33.14 | 32.20 | 1,946,442 | 32.43 | -0.35 -1.07% |
| 01/20/10 | 32.89 | 32.94 | 31.86 | 2,313,925 | 32.78 | -0.55 -1.65% |
| 01/19/10 | 32.95 | 33.65 | 32.80 | 1,766,810 | 33.33 | +0.41 +1.25% |
| 01/18/10 | 32.92 | 32.92 | 32.92 | 0 | 32.92 | 0.00 0.00% |
| 01/15/10 | 33.26 | 33.65 | 32.49 | 1,752,825 | 32.92 | -0.33 -0.99% |
| 01/14/10 | 33.69 | 33.85 | 33.13 | 1,576,766 | 33.25 | -0.66 -1.95% |
| 01/13/10 | 34.11 | 34.18 | 32.94 | 2,007,737 | 33.91 | +0.06 +0.18% |
| 01/12/10 | 33.65 | 33.95 | 33.15 | 2,058,181 | 33.85 | -0.59 -1.71% |
| 01/11/10 | 35.00 | 35.01 | 34.07 | 2,302,937 | 34.44 | -0.38 -1.09% |
| 01/08/10 | 33.28 | 34.90 | 33.05 | 3,371,401 | 34.82 | +1.47 +4.41% |
| 01/07/10 | 32.92 | 33.45 | 32.77 | 2,345,417 | 33.35 | +0.43 +1.31% |
| 01/06/10 | 32.41 | 33.01 | 32.09 | 2,188,504 | 32.92 | +0.32 +0.98% |
| 01/05/10 | 30.99 | 32.65 | 30.93 | 3,542,986 | 32.60 | +1.82 +5.91% |
| 01/04/10 | 29.89 | 30.88 | 29.80 | 2,017,294 | 30.78 | +1.34 +4.55% |
| 01/01/10 | 29.44 | 29.44 | 29.44 | 0 | 29.44 | 0.00 0.00% |
| 12/31/09 | 30.09 | 30.20 | 29.42 | 1,100,028 | 29.44 | -0.62 -2.06% |
| 12/30/09 | 30.35 | 30.42 | 29.85 | 763,843 | 30.06 | -0.25 -0.82% |
| 12/29/09 | 30.58 | 30.63 | 30.08 | 794,379 | 30.31 | -0.11 -0.36% |
| 12/28/09 | 30.10 | 31.00 | 30.10 | 1,136,062 | 30.42 | -0.02 -0.07% |
| 12/25/09 | 30.20 | 30.68 | 30.20 | 640,774 | 30.44 | 0.00 0.00% |
| 12/24/09 | 30.20 | 30.68 | 30.20 | 640,774 | 30.44 | +0.33 +1.10% |
| 12/23/09 | 29.00 | 30.20 | 28.90 | 2,066,148 | 30.11 | +1.27 +4.40% |
| 12/22/09 | 29.08 | 29.12 | 28.55 | 2,063,898 | 28.84 | -0.05 -0.17% |
| 12/21/09 | 29.45 | 29.55 | 28.70 | 2,198,850 | 28.89 | -0.42 -1.43% |
| 12/18/09 | 28.55 | 29.31 | 28.47 | 3,087,996 | 29.31 | +1.00 +3.53% |
| 12/17/09 | 28.72 | 29.00 | 28.02 | 2,112,023 | 28.31 | -0.94 -3.21% |
| 12/16/09 | 29.49 | 29.55 | 29.03 | 2,350,884 | 29.25 | +0.17 +0.58% |
| 12/15/09 | 28.40 | 29.70 | 28.31 | 3,538,808 | 29.08 | +0.58 +2.04% |
| 12/14/09 | 28.07 | 28.60 | 27.81 | 2,824,781 | 28.50 | +0.61 +2.19% |
| 12/11/09 | 28.54 | 28.60 | 27.80 | 1,606,089 | 27.89 | -0.30 -1.06% |
| 12/10/09 | 28.92 | 29.10 | 28.08 | 1,642,427 | 28.19 | -0.23 -0.81% |
| 12/09/09 | 28.20 | 28.54 | 27.71 | 2,109,159 | 28.42 | +0.27 +0.96% |
| 12/08/09 | 28.70 | 28.85 | 27.90 | 2,387,147 | 28.15 | -0.82 -2.83% |
| 12/07/09 | 29.04 | 29.47 | 28.70 | 2,628,599 | 28.97 | -0.26 -0.89% |
| 12/04/09 | 30.50 | 30.66 | 28.87 | 3,311,001 | 29.23 | -0.84 -2.79% |
| 12/03/09 | 30.55 | 30.85 | 30.01 | 1,800,078 | 30.07 | -0.25 -0.82% |
| 12/02/09 | 30.70 | 31.00 | 30.21 | 2,318,500 | 30.32 | -0.38 -1.24% |
| \/ Download Data To Spreadsheet | ||||||
