FEIC Historical Prices | FEI Company Stock

Dow

0.06% Nasdaq

0.01%

FEI Company (FEIC)

-NasdaqGS

71.08 0.14(0.20%) 4:00PM EDT|After Hours : 71.09 0.01 (0.02%) 4:35PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	70.62	71.21	70.13	71.08	77,300	71.08
May 23, 2013	69.83	70.96	69.50	70.94	165,200	70.94
May 22, 2013	72.44	73.19	69.95	70.69	189,500	70.69
May 21, 2013	72.10	72.45	71.70	72.13	181,300	72.13
May 20, 2013	73.10	73.46	71.13	72.15	291,000	72.15
May 17, 2013	71.07	73.33	70.61	73.28	281,300	73.28
May 16, 2013	70.05	71.44	70.05	70.90	245,900	70.90
May 15, 2013	69.70	71.09	69.39	70.05	181,400	70.05
May 14, 2013	68.98	70.14	68.98	70.10	211,100	70.10
May 13, 2013	69.53	69.80	68.61	69.01	124,700	69.01
May 10, 2013	69.65	69.95	69.27	69.63	136,200	69.63
May 9, 2013	69.62	69.94	69.08	69.44	116,900	69.44
May 8, 2013	69.50	69.94	68.80	69.94	251,000	69.94
May 7, 2013	69.02	70.40	68.77	69.93	714,800	69.93
May 6, 2013	67.97	68.85	67.85	68.79	234,000	68.79
May 3, 2013	66.76	68.29	66.07	68.11	375,400	68.11
May 2, 2013	63.21	67.30	63.21	65.80	699,800	65.80
May 1, 2013	63.51	65.76	63.03	63.07	463,100	63.07
Apr 30, 2013	63.10	63.88	62.08	63.88	313,300	63.88
Apr 29, 2013	63.08	63.80	62.50	63.28	234,400	63.28
Apr 26, 2013	63.97	64.28	62.62	62.63	634,700	62.63
Apr 25, 2013	63.86	65.18	63.67	64.20	97,600	64.20
Apr 24, 2013	64.04	64.20	62.89	63.56	158,900	63.56
Apr 23, 2013	63.16	64.01	62.94	63.99	64,100	63.99
Apr 22, 2013	62.43	63.10	62.09	62.66	123,800	62.66
Apr 19, 2013	62.51	62.80	61.99	62.41	178,100	62.41
Apr 18, 2013	62.50	63.56	61.94	62.49	393,400	62.49
Apr 17, 2013	62.70	63.11	61.93	62.44	201,000	62.44
Apr 16, 2013	62.89	63.60	62.43	63.48	157,500	63.48
Apr 15, 2013	63.54	63.94	62.25	62.34	215,300	62.34
Apr 12, 2013	63.98	64.53	63.69	64.05	194,700	64.05
Apr 11, 2013	65.60	65.70	64.00	64.48	221,700	64.48
Apr 10, 2013	63.65	65.87	63.44	65.68	292,400	65.68
Apr 9, 2013	63.39	64.07	62.84	63.30	147,300	63.30
Apr 8, 2013	62.73	63.45	62.02	63.29	235,000	63.29
Apr 8, 2013	0.08 Dividend
Apr 5, 2013	62.00	63.14	61.89	62.72	121,700	62.64
Apr 4, 2013	62.73	63.29	62.36	63.20	184,100	63.12
Apr 3, 2013	63.20	63.43	62.43	62.60	157,000	62.52
Apr 2, 2013	63.97	64.31	62.78	63.02	132,600	62.94
Apr 1, 2013	64.41	64.89	62.41	63.53	277,000	63.45
Mar 28, 2013	63.87	64.87	63.74	64.55	154,000	64.47
Mar 27, 2013	63.98	64.11	63.38	63.62	236,300	63.54
Mar 26, 2013	64.54	65.23	64.17	64.31	193,200	64.23
Mar 25, 2013	64.07	64.89	63.67	64.36	280,600	64.28
Mar 22, 2013	62.76	64.62	62.48	63.85	210,200	63.77
Mar 21, 2013	62.87	63.63	62.16	62.62	205,900	62.54
Mar 20, 2013	62.80	63.77	62.45	63.45	203,600	63.37
Mar 19, 2013	62.25	62.69	62.04	62.24	291,400	62.16
Mar 18, 2013	61.24	62.15	60.81	62.12	320,200	62.04
Mar 15, 2013	63.80	63.80	61.83	62.18	465,600	62.10
Mar 14, 2013	63.53	64.61	63.42	64.10	178,900	64.02
Mar 13, 2013	63.54	63.61	63.01	63.21	249,200	63.13
Mar 12, 2013	64.20	64.30	63.03	63.63	165,800	63.55
Mar 11, 2013	64.51	64.51	63.73	64.21	161,300	64.13
Mar 8, 2013	65.08	65.22	64.22	64.85	128,600	64.77
Mar 7, 2013	64.80	64.89	64.19	64.48	166,900	64.40
Mar 6, 2013	64.70	65.25	64.27	64.87	420,600	64.79
Mar 5, 2013	63.78	64.89	63.68	64.47	180,000	64.39
Mar 4, 2013	63.05	63.87	62.51	63.51	122,500	63.43
Mar 1, 2013	63.44	63.67	61.78	63.33	309,300	63.25
Feb 28, 2013	63.83	64.65	63.17	63.34	190,300	63.26
Feb 27, 2013	63.05	64.37	62.74	63.73	173,600	63.65
Feb 26, 2013	62.58	63.44	62.36	62.93	230,900	62.85
Feb 25, 2013	64.10	64.10	62.15	62.19	225,000	62.11
Feb 22, 2013	63.11	63.80	62.48	63.75	166,900	63.67
Feb 21, 2013	63.29	63.29	61.45	62.61	219,100	62.53
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FEIC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

FEI Company (FEIC)