Historical Prices for Fei Co (FEIC)

Symbol:

Historical Data for FEI Company (FEIC)

After Hours: $ 18.39

-0.02 (-0.11%)

Volume: 1.62 k

4:04 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	18.40	18.89	17.21	18.41	607,169	-0.33	-1.76%
10/9/08	19.79	20.26	18.74	18.74	328,032	-0.86	-4.39%
10/8/08	20.20	21.48	19.58	19.60	415,975	-0.60	-2.97%
10/7/08	20.96	21.63	20.19	20.20	276,377	-0.72	-3.44%
10/6/08	21.82	22.01	20.30	20.92	668,884	-1.23	-5.55%
10/3/08	22.41	23.32	22.10	22.15	394,998	-0.08	-0.36%
10/2/08	23.51	24.18	22.13	22.23	228,987	-1.30	-5.52%
10/1/08	23.68	24.07	23.29	23.53	198,416	-0.28	-1.18%
9/30/08	23.45	24.22	23.37	23.81	209,169	0.50	2.15%
9/29/08	24.55	24.70	21.41	23.31	245,434	-1.62	-6.50%
9/26/08	24.51	24.99	24.17	24.93	329,002	-0.08	-0.32%
9/25/08	24.99	25.73	24.65	25.01	409,652	1.09	4.56%
9/24/08	24.31	24.39	23.54	23.92	253,065	-0.41	-1.69%
9/23/08	24.85	25.01	24.06	24.33	410,731	-0.55	-2.21%
9/22/08	26.72	26.75	24.87	24.88	530,777	-1.92	-7.16%
9/19/08	27.57	28.90	26.60	26.80	941,443	-0.15	-0.56%
9/18/08	25.26	27.39	24.82	26.95	803,365	2.11	8.49%
9/17/08	25.75	25.91	24.81	24.84	354,365	-1.29	-4.94%
9/16/08	24.77	26.18	24.44	26.13	446,547	1.44	5.83%
9/15/08	24.43	25.31	24.43	24.69	461,509	-0.15	-0.60%
9/12/08	25.28	25.70	24.69	24.84	325,725	-0.57	-2.24%
9/11/08	24.77	25.62	24.15	25.41	372,173	0.41	1.64%
9/10/08	25.58	25.58	24.55	25.00	489,157	-0.26	-1.03%
9/9/08	26.01	26.40	25.26	25.26	312,751	-0.67	-2.58%
9/8/08	26.12	26.49	25.41	25.93	388,926	0.44	1.73%
9/5/08	25.57	25.75	24.79	25.49	342,316	-0.09	-0.35%
9/4/08	26.74	26.93	25.58	25.58	319,939	-1.35	-5.01%
9/3/08	27.08	27.42	26.56	26.93	261,852	-0.32	-1.17%
9/2/08	27.50	28.16	26.89	27.25	245,183	0.17	0.63%
8/29/08	27.01	27.40	26.88	27.08	218,931	0.01	0.04%
8/28/08	27.09	27.27	26.89	27.07	234,570	-0.02	-0.07%
8/27/08	26.76	27.96	26.76	27.09	259,595	0.28	1.04%
8/26/08	26.54	27.00	26.40	26.81	354,789	0.21	0.79%
8/25/08	26.90	27.20	26.24	26.60	255,062	-0.35	-1.30%
8/22/08	26.75	27.12	26.45	26.95	327,792	0.41	1.54%
8/21/08	27.05	27.05	26.18	26.54	319,489	-0.60	-2.21%
8/20/08	27.22	27.88	26.68	27.14	295,228	-0.01	-0.04%
8/19/08	27.64	27.76	26.80	27.15	329,284	-0.82	-2.93%
8/18/08	28.80	28.93	27.62	27.97	256,873	-0.63	-2.20%
8/15/08	29.11	29.14	28.24	28.60	237,926	-0.26	-0.90%
8/14/08	28.39	28.92	28.31	28.86	147,026	0.27	0.94%
8/13/08	28.07	28.73	27.75	28.59	254,802	0.43	1.53%
8/12/08	28.72	29.00	27.95	28.16	402,410	-0.71	-2.46%
8/11/08	27.79	29.00	27.51	28.87	282,532	1.08	3.89%
8/8/08	26.95	27.83	26.82	27.79	293,646	0.92	3.42%
8/7/08	26.72	27.45	26.60	26.87	269,230	-0.05	-0.19%
8/6/08	27.23	27.39	26.52	26.92	260,587	-0.43	-1.57%
8/5/08	26.41	27.43	26.07	27.35	494,418	1.26	4.83%
8/4/08	25.45	26.28	25.31	26.09	328,649	0.68	2.68%
8/1/08	25.25	25.80	24.77	25.41	247,952	0.16	0.63%
7/31/08	24.31	25.61	24.24	25.25	585,730	0.52	2.10%
7/30/08	26.42	26.49	24.56	24.73	627,088	-2.02	-7.55%
7/29/08	25.98	26.78	25.39	26.75	706,892	0.94	3.64%
7/28/08	25.59	25.81	25.10	25.81	337,389	0.09	0.35%
7/25/08	25.30	25.77	25.14	25.72	360,652	0.46	1.82%
7/24/08	26.78	26.78	25.00	25.26	434,277	-1.47	-5.50%
7/23/08	25.78	26.75	25.23	26.73	541,323	0.86	3.32%
7/22/08	25.29	25.87	25.11	25.87	648,949	0.43	1.69%
7/21/08	25.11	25.92	24.92	25.44	250,311	0.38	1.52%
7/18/08	25.37	25.78	25.04	25.06	265,398	-0.49	-1.92%
7/17/08	24.79	25.99	24.51	25.55	522,945	0.91	3.69%
7/16/08	23.76	24.69	23.64	24.64	416,033	0.94	3.97%
7/15/08	23.26	24.64	22.74	23.70	658,208	0.16	0.68%
7/14/08	22.80	23.79	22.96	23.54	422,120	0.30	1.29%