Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:52AM ET - U.S. Markets open in 1 hour and 38 minutes. Dow  1.29% Nasdaq  0.00%

LB Foster Co. (FSTR)

On Nov 23: 29.53   0.00 (0.00%)

MORE ON FSTR

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* 23-Nov-09 29.45 29.92 29.12 29.53 20,000 29.53 20-Nov-09 28.92 29.46 28.64 28.96 33,200 28.96 19-Nov-09 29.56 30.39 29.02 29.02 29,900 29.02 18-Nov-09 29.90 30.40 29.80 29.89 21,600 29.89 17-Nov-09 29.76 30.03 29.34 29.80 42,400 29.80 16-Nov-09 29.04 29.91 28.61 29.82 31,200 29.82 13-Nov-09 27.96 29.70 27.96 28.71 79,900 28.71 12-Nov-09 28.04 28.45 27.18 27.29 46,500 27.29 11-Nov-09 28.41 28.90 27.87 28.01 31,400 28.01 10-Nov-09 28.59 29.20 28.02 28.12 35,900 28.12 9-Nov-09 28.74 29.04 28.39 28.62 45,300 28.62 6-Nov-09 28.54 29.34 28.17 28.56 34,200 28.56 5-Nov-09 28.01 29.23 28.01 29.02 31,300 29.02 4-Nov-09 28.96 28.96 27.71 27.76 60,600 27.76 3-Nov-09 28.25 28.75 27.80 28.73 63,500 28.73 2-Nov-09 28.20 28.53 27.63 27.89 51,600 27.89 30-Oct-09 28.48 28.78 27.63 28.08 111,500 28.08 29-Oct-09 28.75 29.18 28.40 28.63 65,000 28.63 28-Oct-09 29.10 29.29 28.17 28.45 76,800 28.45 27-Oct-09 29.57 29.99 29.18 29.19 67,200 29.19 26-Oct-09 30.26 30.73 29.20 29.37 89,600 29.37 23-Oct-09 30.84 31.60 30.00 30.14 69,300 30.14 22-Oct-09 30.48 31.09 29.95 30.64 43,400 30.64 21-Oct-09 30.92 31.49 30.29 30.60 79,300 30.60 20-Oct-09 31.49 31.49 30.77 31.00 29,300 31.00 19-Oct-09 31.45 31.55 31.26 31.37 25,400 31.37 16-Oct-09 30.90 31.50 30.50 31.27 34,600 31.27 15-Oct-09 31.12 31.26 30.67 31.07 17,100 31.07 14-Oct-09 31.08 31.46 30.15 31.20 47,000 31.20 13-Oct-09 30.52 30.84 29.87 30.63 29,000 30.63 12-Oct-09 30.91 31.33 30.29 30.65 18,200 30.65 9-Oct-09 30.83 31.11 30.55 31.00 28,900 31.00 8-Oct-09 31.05 31.25 30.72 30.75 57,000 30.75 7-Oct-09 30.93 31.19 30.62 30.78 20,100 30.78 6-Oct-09 30.99 31.14 30.53 30.97 20,100 30.97 5-Oct-09 30.12 30.59 29.58 30.41 36,700 30.41 2-Oct-09 29.62 30.51 29.58 30.12 40,900 30.12 1-Oct-09 30.50 30.89 29.80 30.01 47,400 30.01 30-Sep-09 31.09 31.12 29.86 30.58 61,300 30.58 29-Sep-09 31.18 31.48 30.78 30.91 49,100 30.91 28-Sep-09 31.31 31.52 31.07 31.16 48,900 31.16 25-Sep-09 31.64 31.99 31.11 31.15 59,200 31.15 24-Sep-09 32.11 32.27 31.32 31.60 50,600 31.60 23-Sep-09 32.41 32.53 31.81 31.89 22,700 31.89 22-Sep-09 31.92 32.96 31.81 32.45 44,500 32.45 21-Sep-09 31.52 31.93 31.28 31.79 31,300 31.79 18-Sep-09 31.96 32.44 31.51 31.56 70,400 31.56 17-Sep-09 32.10 32.12 31.56 31.91 44,600 31.91 16-Sep-09 31.67 32.41 30.83 32.11 32,500 32.11 15-Sep-09 31.05 31.94 31.05 31.67 38,900 31.67 14-Sep-09 31.26 31.67 30.76 31.26 55,200 31.26 11-Sep-09 31.53 31.70 31.03 31.27 26,800 31.27 10-Sep-09 30.75 31.63 30.45 31.45 30,000 31.45 9-Sep-09 30.58 31.21 30.30 30.53 35,100 30.53 8-Sep-09 30.55 31.01 30.37 30.50 45,900 30.50 4-Sep-09 30.14 30.78 29.87 30.44 31,100 30.44 3-Sep-09 29.64 30.27 29.20 30.06 53,300 30.06 2-Sep-09 29.53 29.79 29.45 29.53 75,900 29.53 1-Sep-09 29.67 30.45 29.34 29.53 69,800 29.53 31-Aug-09 30.41 30.90 29.49 29.82 101,400 29.82 28-Aug-09 31.88 31.88 30.40 30.49 44,900 30.49 27-Aug-09 31.05 31.92 30.88 31.88 59,700 31.88 26-Aug-09 30.86 31.35 30.56 30.93 75,700 30.93 25-Aug-09 30.98 31.60 30.61 30.76 55,700 30.76 24-Aug-09 30.38 31.46 30.38 30.72 43,400 30.72 21-Aug-09 30.59 30.85 30.08 30.21 120,500 30.21 * 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