Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 5:28PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

LB Foster Co. (FSTR)

On Dec 18: 28.36   0.80 (2.74%)

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* 18-Dec-09 29.70 29.72 28.10 28.36 115,200 28.36 17-Dec-09 29.28 29.80 28.78 29.16 43,000 29.16 16-Dec-09 29.40 29.87 28.80 29.57 58,500 29.57 15-Dec-09 29.19 29.63 28.83 29.29 59,500 29.29 14-Dec-09 28.97 29.40 28.49 29.34 26,000 29.34 11-Dec-09 28.08 28.87 28.08 28.70 40,200 28.70 10-Dec-09 28.01 28.63 27.80 28.08 51,500 28.08 9-Dec-09 27.84 28.11 27.50 27.97 36,800 27.97 8-Dec-09 27.87 28.24 27.55 27.73 64,000 27.73 7-Dec-09 28.01 28.23 27.52 27.99 36,300 27.99 4-Dec-09 28.11 28.56 27.25 27.94 70,100 27.94 3-Dec-09 28.11 28.53 27.47 27.53 32,000 27.53 2-Dec-09 27.52 28.55 27.52 27.89 49,700 27.89 1-Dec-09 27.72 27.83 27.27 27.37 139,800 27.37 30-Nov-09 27.56 27.88 27.01 27.38 97,600 27.38 27-Nov-09 27.66 28.28 27.66 27.74 22,500 27.74 25-Nov-09 29.01 29.19 28.47 28.53 25,600 28.53 24-Nov-09 29.46 29.50 28.55 28.90 39,700 28.90 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 * 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