Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 8:27AM ET - U.S. Markets open in 1 hour and 3 minutes. Dow  1.52% Nasdaq  0.00%

FirstService Corp. (FSRV)

On Feb 9: 19.52   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* 9-Feb-10 19.99 19.99 19.52 19.52 5,600 19.52 8-Feb-10 19.57 20.33 19.55 19.58 14,500 19.58 5-Feb-10 19.44 19.46 19.15 19.46 11,000 19.46 4-Feb-10 19.62 19.66 19.20 19.46 12,200 19.46 3-Feb-10 19.87 19.91 19.68 19.72 2,700 19.72 2-Feb-10 19.74 19.93 19.74 19.76 2,900 19.76 1-Feb-10 19.18 19.59 19.01 19.54 12,800 19.54 29-Jan-10 19.98 20.05 19.38 19.38 10,700 19.38 28-Jan-10 19.55 19.69 19.50 19.62 14,900 19.62 27-Jan-10 19.44 19.60 19.31 19.60 5,300 19.60 26-Jan-10 19.40 19.62 19.34 19.48 5,600 19.48 25-Jan-10 19.76 19.82 19.56 19.68 8,400 19.68 22-Jan-10 20.23 20.47 19.84 19.92 61,000 19.92 21-Jan-10 20.19 20.35 20.13 20.22 53,100 20.22 20-Jan-10 20.28 20.34 19.91 20.25 90,200 20.25 19-Jan-10 20.15 20.70 20.12 20.70 26,300 20.70 15-Jan-10 20.22 20.32 20.08 20.23 6,700 20.23 14-Jan-10 20.10 20.22 20.10 20.22 1,200 20.22 13-Jan-10 20.04 20.41 19.90 20.07 7,000 20.07 12-Jan-10 19.63 20.10 19.45 20.10 57,100 20.10 11-Jan-10 19.92 20.04 19.87 19.97 8,400 19.97 8-Jan-10 19.99 20.23 19.82 20.06 9,300 20.06 7-Jan-10 19.59 20.00 19.59 19.93 4,100 19.93 6-Jan-10 19.87 19.99 19.54 19.99 7,600 19.99 5-Jan-10 19.48 19.99 19.46 19.91 18,000 19.91 4-Jan-10 19.45 19.63 19.20 19.34 75,900 19.34 31-Dec-09 19.14 19.36 18.94 19.12 16,800 19.12 30-Dec-09 19.00 19.19 18.90 18.98 6,000 18.98 29-Dec-09 19.25 19.26 18.94 19.19 9,500 19.19 28-Dec-09 19.20 19.67 19.20 19.20 5,900 19.20 24-Dec-09 19.32 19.32 19.18 19.28 1,300 19.28 23-Dec-09 19.35 19.58 19.19 19.25 42,800 19.25 22-Dec-09 18.86 19.18 18.43 18.86 21,200 18.86 21-Dec-09 18.85 19.00 18.58 18.80 9,900 18.80 18-Dec-09 19.00 19.20 18.71 18.77 18,600 18.77 17-Dec-09 19.30 19.30 19.15 19.20 36,800 19.20 16-Dec-09 19.68 19.75 19.31 19.31 8,900 19.31 15-Dec-09 18.78 19.92 18.78 19.66 20,500 19.66 14-Dec-09 18.60 18.88 18.55 18.79 13,000 18.79 11-Dec-09 18.34 18.48 18.16 18.48 4,700 18.48 10-Dec-09 18.28 18.49 18.14 18.26 13,500 18.26 9-Dec-09 18.19 18.35 18.07 18.11 32,100 18.11 8-Dec-09 18.39 18.39 17.68 17.68 7,400 17.68 7-Dec-09 18.43 18.52 18.38 18.52 17,600 18.52 4-Dec-09 18.42 18.54 18.35 18.43 5,000 18.43 3-Dec-09 18.77 18.88 18.39 18.40 7,900 18.40 2-Dec-09 18.80 18.90 18.73 18.83 48,000 18.83 1-Dec-09 18.84 18.91 18.65 18.70 27,500 18.70 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 * 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