FWLT: Historical Prices for Foster Wheeler AG.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	32.09	32.54	31.45	32.00	2,071,300	32.00
19-Nov-09	33.16	33.41	32.28	32.65	1,328,000	32.65
18-Nov-09	33.55	33.92	33.21	33.57	1,221,800	33.57
17-Nov-09	33.38	33.66	33.03	33.60	1,525,400	33.60
16-Nov-09	32.95	33.95	32.85	33.73	2,056,700	33.73
13-Nov-09	31.89	32.73	31.72	32.57	1,544,000	32.57
12-Nov-09	33.16	33.25	31.75	31.96	1,817,700	31.96
11-Nov-09	32.98	33.22	32.73	33.11	2,763,400	33.11
10-Nov-09	32.30	33.00	31.93	32.54	2,525,800	32.54
9-Nov-09	31.66	32.80	31.61	32.65	2,422,500	32.65
6-Nov-09	31.07	31.84	31.00	31.26	1,727,300	31.26
5-Nov-09	30.77	31.74	30.36	31.50	3,035,100	31.50
4-Nov-09	30.61	31.63	30.05	30.30	4,676,600	30.30
3-Nov-09	28.40	29.89	28.11	29.70	3,714,400	29.70
2-Nov-09	28.32	29.09	28.00	28.81	3,368,900	28.81
30-Oct-09	29.65	29.65	27.47	27.99	4,119,400	27.99
29-Oct-09	29.37	30.22	28.68	29.67	2,459,600	29.67
28-Oct-09	29.79	30.03	28.12	28.40	3,671,800	28.40
27-Oct-09	30.73	31.02	29.68	29.97	2,522,800	29.97
26-Oct-09	31.80	32.80	30.80	30.99	2,441,200	30.99
23-Oct-09	32.57	32.81	31.47	31.78	2,602,300	31.78
22-Oct-09	32.38	32.38	31.24	32.00	3,344,200	32.00
21-Oct-09	32.92	33.47	32.14	32.17	2,782,800	32.17
20-Oct-09	33.81	33.94	32.55	33.20	2,089,700	33.20
19-Oct-09	33.28	33.65	32.47	33.52	2,087,700	33.52
16-Oct-09	33.01	33.29	32.32	33.01	2,010,200	33.01
15-Oct-09	32.04	33.82	31.98	33.77	3,004,700	33.77
14-Oct-09	31.91	32.62	31.46	32.53	1,884,000	32.53
13-Oct-09	31.56	31.76	30.75	31.30	1,283,200	31.30
12-Oct-09	31.96	32.44	31.31	31.57	1,082,000	31.57
9-Oct-09	31.44	31.90	31.36	31.76	1,060,700	31.76
8-Oct-09	31.63	32.33	31.56	31.79	2,519,300	31.79
7-Oct-09	30.70	30.92	30.30	30.89	2,011,400	30.89
6-Oct-09	31.10	31.62	30.37	30.79	2,537,500	30.79
5-Oct-09	30.25	30.80	29.95	30.57	2,529,600	30.57
2-Oct-09	29.66	30.39	29.16	29.78	2,786,900	29.78
1-Oct-09	31.85	31.92	30.28	30.31	2,396,200	30.31
30-Sep-09	32.14	32.59	30.90	31.91	2,245,400	31.91
29-Sep-09	32.45	32.50	31.40	31.69	2,299,700	31.69
28-Sep-09	31.25	32.26	31.20	32.25	3,006,500	32.25
25-Sep-09	31.99	31.99	30.81	31.14	4,510,800	31.14
24-Sep-09	34.28	34.62	32.04	32.23	3,588,900	32.23
23-Sep-09	35.04	35.58	34.34	34.40	2,607,700	34.40
22-Sep-09	34.32	35.82	34.32	34.96	3,666,000	34.96
21-Sep-09	33.92	34.40	33.05	33.94	3,433,400	33.94
18-Sep-09	34.18	34.43	33.38	34.26	3,149,200	34.26
17-Sep-09	34.66	35.32	33.41	33.59	6,432,500	33.59
16-Sep-09	32.40	33.03	31.93	32.99	2,739,600	32.99
15-Sep-09	32.55	32.81	31.82	32.30	4,284,600	32.30
14-Sep-09	32.14	32.88	31.80	32.67	2,422,700	32.67
11-Sep-09	32.41	33.00	32.11	32.57	2,424,400	32.57
10-Sep-09	30.49	32.48	30.39	32.36	3,029,000	32.36
9-Sep-09	31.34	31.42	30.60	31.08	3,685,000	31.08
8-Sep-09	29.65	31.26	29.50	31.11	4,173,100	31.11
4-Sep-09	28.85	29.13	28.22	29.06	1,878,600	29.06
3-Sep-09	28.20	28.66	27.82	28.63	1,515,000	28.63
2-Sep-09	27.81	27.84	27.10	27.61	2,621,400	27.61
1-Sep-09	28.72	29.67	27.75	27.92	2,419,600	27.92
31-Aug-09	29.30	29.44	28.66	28.95	1,619,800	28.95
28-Aug-09	29.98	30.25	29.34	29.71	1,451,900	29.71
27-Aug-09	29.58	29.68	28.62	29.44	2,067,500	29.44
26-Aug-09	29.88	29.88	28.68	29.24	2,201,200	29.24
25-Aug-09	29.99	30.28	29.68	29.94	2,220,200	29.94
24-Aug-09	30.50	30.88	29.45	29.69	2,294,800	29.69
21-Aug-09	29.97	30.38	29.76	30.33	2,027,000	30.33
20-Aug-09	29.10	29.50	28.81	29.39	2,107,700	29.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions