Fireangel Safety Technology Gr
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Jan 2009 |
GBX |
14.7919 |
14.7919 |
13.3605 |
14.7919 |
14.7919 |
-2.863 (-16.22%)
|
26,197 |
| 12 Dec 2008 |
GBX |
17.6549 |
17.6549 |
16.2234 |
17.6549 |
17.6549 |
0.0 (0.0%)
|
1,084 |
| 5 Nov 2008 |
GBX |
17.6549 |
17.6549 |
16.2234 |
17.6549 |
17.6549 |
0.0 (0.0%)
|
2,540 |
| 4 Nov 2008 |
GBX |
17.6549 |
17.6549 |
16.2234 |
17.6549 |
17.6549 |
0.0 (0.0%)
|
2,796 |
| 14 Oct 2008 |
GBX |
18.1321 |
18.1321 |
17.6549 |
17.6549 |
17.6549 |
-0.954 (-5.13%)
|
10,479 |
| 13 Oct 2008 |
GBX |
18.6092 |
18.6092 |
18.1321 |
18.6092 |
18.6092 |
-0.954 (-4.88%)
|
5,239 |
| 22 Aug 2008 |
GBX |
19.5635 |
19.5635 |
18.2275 |
19.5635 |
19.5635 |
0.0 (0.0%)
|
210 |
| 18 Aug 2008 |
GBX |
19.5635 |
19.5635 |
18.1321 |
19.5635 |
19.5635 |
0.0 (0.0%)
|
8,383 |
| 24 Jul 2008 |
GBX |
19.5635 |
19.5635 |
18.1321 |
19.5635 |
19.5635 |
-0.716 (-3.53%)
|
18,862 |
| 21 Jul 2008 |
GBX |
20.2793 |
20.2793 |
19.0864 |
20.2793 |
20.2793 |
0.0 (0.0%)
|
2,620 |
| 14 Jul 2008 |
GBX |
20.2793 |
20.2793 |
19.0864 |
20.2793 |
20.2793 |
-1.193 (-5.56%)
|
9,431 |
| 10 Jul 2008 |
GBX |
21.4722 |
21.4722 |
20.995 |
21.4722 |
21.4722 |
-1.431 (-6.25%)
|
28,353 |
| 3 Jul 2008 |
GBX |
22.9037 |
22.9037 |
22.0448 |
22.9037 |
22.9037 |
-0.238 (-1.03%)
|
1,637 |
| 26 Jun 2008 |
GBX |
23.1422 |
24.2397 |
23.1422 |
23.1422 |
23.1422 |
0.0 (0.0%)
|
15,718 |
| 25 Jun 2008 |
GBX |
23.1422 |
23.858 |
23.1422 |
23.1422 |
23.1422 |
+0.477 (+2.10%)
|
26,197 |
| 19 Jun 2008 |
GBX |
22.6651 |
22.6651 |
21.4722 |
22.6651 |
22.6651 |
0.0 (0.0%)
|
3,144 |
| 13 Jun 2008 |
GBX |
22.6651 |
23.858 |
22.6651 |
22.6651 |
22.6651 |
0.0 (0.0%)
|
3,144 |
| 11 Jun 2008 |
GBX |
22.4265 |
23.858 |
21.0904 |
22.6651 |
22.6651 |
+1.67 (+7.95%)
|
13,622 |
| 5 Jun 2008 |
GBX |
20.995 |
20.995 |
20.1361 |
20.995 |
20.995 |
+0.477 (+2.33%)
|
15,718 |
| 3 Jun 2008 |
GBX |
20.995 |
21.4722 |
20.2328 |
20.5179 |
20.5179 |
-0.477 (-2.27%)
|
265,572 |
| 2 Jun 2008 |
GBX |
20.995 |
21.4722 |
20.995 |
20.995 |
20.995 |
0.0 (0.0%)
|
178,138 |
| 28 May 2008 |
GBX |
20.995 |
21.8539 |
20.995 |
20.995 |
20.995 |
0.0 (0.0%)
|
1,153 |
| 27 May 2008 |
GBX |
20.995 |
20.995 |
20.995 |
20.995 |
20.995 |
-0.954 (-4.35%)
|
36,675 |
| 23 May 2008 |
GBX |
21.9493 |
21.9493 |
21.9493 |
21.9493 |
21.9493 |
+0.477 (+2.22%)
|
10,479 |
| 22 May 2008 |
GBX |
20.995 |
21.4722 |
20.995 |
21.4722 |
21.4722 |
+1.67 (+8.43%)
|
68,111 |
| 21 May 2008 |
GBX |
19.8021 |
20.0407 |
19.8021 |
19.8021 |
19.8021 |
+2.624 (+15.28%)
|
52,393 |
| 20 May 2008 |
GBX |
17.1777 |
17.1777 |
17.1777 |
17.1777 |
17.1777 |
-2.147 (-11.11%)
|
53,965 |
| 19 May 2008 |
GBX |
19.325 |
20.0407 |
19.325 |
19.325 |
19.325 |
+0.716 (+3.85%)
|
26,197 |
| 16 May 2008 |
GBX |
18.6092 |
19.0864 |
18.6092 |
18.6092 |
18.6092 |
+0.239 (+1.30%)
|
10,479 |
| 15 May 2008 |
GBX |
18.3706 |
18.5997 |
18.3706 |
18.3706 |
18.3706 |
+0.477 (+2.67%)
|
5,239 |
