Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 3:36AM ET - U.S. Markets open in 5 hours and 54 minutes. Dow  0.34% Nasdaq  0.00%

FirstService Corp. (FSRV)

On Nov 30: 18.53   0.00 (0.00%)

MORE ON FSRV

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 30-Nov-09 18.50 18.55 18.39 18.53 11,700 18.53 27-Nov-09 17.83 18.30 17.80 18.26 3,800 18.26 25-Nov-09 18.71 18.77 18.56 18.67 10,100 18.67 24-Nov-09 18.67 18.73 18.44 18.58 8,600 18.58 23-Nov-09 18.49 18.84 18.34 18.67 17,900 18.67 20-Nov-09 18.00 18.10 17.92 17.97 6,900 17.97 19-Nov-09 18.52 18.54 18.11 18.17 10,000 18.17 18-Nov-09 18.81 18.86 18.66 18.69 6,300 18.69 17-Nov-09 18.83 19.15 18.45 18.94 13,300 18.94 16-Nov-09 19.12 19.14 18.89 19.01 29,700 19.01 13-Nov-09 18.73 18.99 18.73 18.93 23,300 18.93 12-Nov-09 18.87 19.00 18.57 18.61 18,500 18.61 11-Nov-09 18.99 19.08 18.61 18.89 9,400 18.89 10-Nov-09 18.76 19.00 18.58 18.90 15,400 18.90 9-Nov-09 18.49 19.00 18.49 19.00 30,100 19.00 6-Nov-09 18.27 18.51 18.18 18.33 20,400 18.33 5-Nov-09 18.49 18.55 18.31 18.52 21,300 18.52 4-Nov-09 18.30 18.48 18.30 18.31 23,800 18.31 3-Nov-09 18.03 18.24 17.93 18.11 17,000 18.11 2-Nov-09 17.69 18.49 17.69 17.89 27,400 17.89 30-Oct-09 18.06 18.06 17.71 17.77 16,600 17.77 29-Oct-09 17.86 18.05 17.72 18.01 13,400 18.01 28-Oct-09 18.30 18.30 17.69 17.85 29,100 17.85 27-Oct-09 18.87 18.97 18.49 18.49 23,900 18.49 26-Oct-09 18.89 19.14 18.44 18.50 92,200 18.50 23-Oct-09 18.65 19.45 18.65 18.86 55,100 18.86 22-Oct-09 19.48 19.58 18.10 18.62 222,900 18.62 21-Oct-09 19.93 20.13 19.78 19.88 84,300 19.88 20-Oct-09 20.75 20.93 19.75 19.85 25,600 19.85 19-Oct-09 21.09 21.15 20.70 20.91 14,500 20.91 16-Oct-09 21.00 21.11 20.71 21.01 24,700 21.01 15-Oct-09 21.15 21.54 21.08 21.34 151,000 21.34 14-Oct-09 21.16 21.22 21.00 21.20 5,800 21.20 13-Oct-09 21.97 21.97 20.69 20.98 53,100 20.98 12-Oct-09 21.78 21.97 21.43 21.57 7,300 21.57 9-Oct-09 20.65 22.10 20.34 21.35 56,600 21.35 8-Oct-09 19.51 20.89 19.01 20.89 54,300 20.89 7-Oct-09 19.98 19.98 19.40 19.79 33,300 19.79 6-Oct-09 19.23 19.86 19.23 19.67 12,700 19.67 5-Oct-09 18.69 19.08 18.55 18.95 10,900 18.95 2-Oct-09 17.94 18.51 17.80 18.39 5,600 18.39 1-Oct-09 19.18 19.18 18.71 18.78 9,900 18.78 30-Sep-09 18.56 19.30 18.19 19.30 24,700 19.30 29-Sep-09 18.59 18.92 18.55 18.59 35,300 18.59 28-Sep-09 18.31 18.99 18.16 18.86 5,900 18.86 25-Sep-09 18.41 18.58 18.25 18.42 7,800 18.42 24-Sep-09 18.65 18.79 18.00 18.48 25,600 18.48 23-Sep-09 18.02 19.22 18.02 18.97 16,100 18.97 22-Sep-09 17.23 18.00 17.23 17.97 26,000 17.97 21-Sep-09 17.00 17.15 16.97 17.14 10,800 17.14 18-Sep-09 17.40 17.47 17.25 17.31 11,300 17.31 17-Sep-09 17.48 17.52 17.34 17.46 34,600 17.46 16-Sep-09 16.90 17.41 16.83 17.29 28,100 17.29 15-Sep-09 16.43 16.79 16.31 16.79 14,800 16.79 14-Sep-09 16.27 16.43 16.13 16.31 6,700 16.31 11-Sep-09 16.14 16.68 16.07 16.58 9,700 16.58 10-Sep-09 15.90 16.15 15.65 16.15 10,200 16.15 9-Sep-09 15.93 16.36 15.84 16.07 19,700 16.07 8-Sep-09 15.28 16.02 15.28 16.02 14,600 16.02 4-Sep-09 14.91 15.19 14.82 15.19 36,700 15.19 3-Sep-09 15.00 15.13 14.90 14.90 18,500 14.90 2-Sep-09 14.59 14.96 14.59 14.92 35,100 14.92 1-Sep-09 15.80 15.98 14.56 14.70 91,900 14.70 31-Aug-09 15.84 16.09 15.35 16.09 23,900 16.09 28-Aug-09 16.15 16.22 15.88 16.00 10,800 16.00 27-Aug-09 16.04 16.22 15.95 16.07 20,900 16.07 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions