FEDERAL MOGUL HLDGS (NQ: FDML)
9.200 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.710 9.290 8.670 9.200 514,111 +0.48(+5.50%)
Aug 28, 2015 8.720 8.350 8.720 392,504 +0.27(+3.20%)
Aug 27, 2015 8.430 8.560 8.210 8.450 411,057 +0.16(+1.93%)
Aug 26, 2015 8.690 8.690 8.110 8.290 344,302 -0.17(-2.01%)
Aug 25, 2015 9.000 9.000 8.450 8.460 323,275 -0.17(-1.97%)
Aug 24, 2015 8.260 9.210 8.250 8.630 418,600 -0.33(-3.68%)
Aug 21, 2015 9.150 8.790 8.960 378,120 -0.08(-0.88%)
Aug 20, 2015 9.290 9.360 9.030 9.040 270,150 -0.32(-3.42%)
Aug 19, 2015 9.680 9.750 9.340 9.360 306,332 -0.32(-3.31%)
Aug 18, 2015 9.750 9.840 9.650 9.680 198,478 -0.10(-1.02%)
Aug 17, 2015 9.780 9.860 9.620 9.780 194,853 -0.02(-0.20%)
Aug 14, 2015 9.900 10.06 9.770 9.800 188,421 -0.08(-0.81%)
Aug 13, 2015 9.780 10.02 9.720 9.880 380,240 +0.14(+1.44%)
Aug 12, 2015 9.750 9.830 9.545 9.740 259,849 -0.17(-1.72%)
Aug 11, 2015 10.61 10.62 9.820 9.910 343,095 -0.83(-7.73%)
Aug 10, 2015 10.40 10.90 10.35 10.74 331,713 +0.36(+3.47%)
Aug 07, 2015 10.46 10.63 10.35 10.38 219,528 -0.15(-1.42%)
Aug 06, 2015 10.62 10.67 10.35 10.53 234,991 -0.19(-1.77%)
Aug 05, 2015 10.62 10.84 10.52 10.72 276,967 +0.13(+1.23%)
Aug 04, 2015 11.00 11.11 10.51 10.59 293,616 -0.35(-3.20%)
Aug 03, 2015 11.21 11.27 10.92 10.94 275,633 -0.26(-2.32%)
Jul 31, 2015 11.19 11.21 10.96 11.20 276,363 +0.04(+0.36%)
Jul 30, 2015 11.12 11.23 10.87 11.16 445,082 -0.08(-0.71%)
Jul 29, 2015 10.00 11.78 9.890 11.24 833,498 +1.44(+14.69%)
Jul 28, 2015 9.830 9.930 9.640 9.800 135,157 +0.05(+0.51%)
Jul 27, 2015 9.860 9.960 9.700 9.750 105,001 -0.15(-1.52%)
Jul 24, 2015 10.10 10.18 9.870 9.900 142,213 -0.21(-2.08%)
Jul 23, 2015 10.12 10.21 10.05 10.11 117,003 +0.03(+0.30%)
Jul 22, 2015 10.19 10.30 10.06 10.08 67,425 -0.17(-1.66%)
Jul 21, 2015 10.29 10.49 10.18 10.25 63,916 -0.07(-0.68%)
Jul 20, 2015 10.55 10.62 10.22 10.32 137,390 -0.24(-2.27%)
Jul 17, 2015 10.50 10.58 10.39 10.56 104,409 +0.07(+0.67%)
Jul 16, 2015 10.45 10.49 156,509 -0.09(-0.85%)
Jul 15, 2015 10.71 10.74 10.51 10.58 120,590 -0.13(-1.21%)
Jul 14, 2015 10.66 10.82 10.65 10.71 201,302 +0.02(+0.19%)
Jul 13, 2015 10.50 10.70 10.39 10.69 230,598 +0.30(+2.89%)
Jul 10, 2015 10.42 10.44 10.28 10.39 102,536 +0.09(+0.87%)
Jul 09, 2015 10.64 10.70 10.27 10.30 177,786 -0.17(-1.62%)
Jul 08, 2015 10.51 10.64 10.28 10.47 174,809 -0.17(-1.60%)
Jul 07, 2015 10.88 10.88 10.28 10.64 228,638 -0.27(-2.47%)
Jul 06, 2015 10.99 11.10 10.77 10.91 190,411 -0.19(-1.71%)
Jul 02, 2015 11.10 11.10 11.10 0 -0.07(-0.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here