Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
THE FEMALE HEALTH CO (NQ: FHCO)
8.780 USD  +0.280 (+3.29%)
Official Closing Price  /  Updated: 4:00 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 8.630 8.840 8.450 8.780 0 +0.28(+3.29%)
May 16, 2013 8.220 8.500 8.200 8.500 86,632 +0.23(+2.78%)
May 15, 2013 8.340 8.340 8.130 8.270 0 +0.11(+1.35%)
May 13, 2013 8.100 8.230 8.100 8.160 0 +0.07(+0.87%)
May 10, 2013 8.160 8.200 8.010 8.090 0 -0.06(-0.74%)
May 09, 2013 8.080 8.160 7.830 8.150 0 +0.08(+0.99%)
May 08, 2013 8.110 8.150 8.000 8.070 0 -0.01(-0.12%)
May 07, 2013 7.980 8.120 7.970 8.080 0 +0.11(+1.38%)
May 06, 2013 7.920 8.060 7.900 7.970 0 +0.09(+1.14%)
May 03, 2013 7.950 7.960 7.840 7.880 0 +0.04(+0.51%)
May 02, 2013 7.680 8.000 7.620 7.840 0 +0.39(+5.23%)
May 01, 2013 7.620 7.680 7.450 7.450 0 -0.22(-2.87%)
Apr 30, 2013 7.790 7.800 7.610 7.670 0 -0.07(-0.90%)
Apr 29, 2013 7.720 7.790 7.700 7.740 43,647 -0.02(-0.26%)
Apr 26, 2013 7.730 7.800 7.651 7.760 57,913 +0.04(+0.52%)
Apr 25, 2013 7.630 7.750 7.630 7.720 47,113 +0.14(+1.85%)
Apr 24, 2013 7.580 7.719 7.500 7.580 48,475 +0.03(+0.40%)
Apr 23, 2013 7.410 7.580 7.400 7.550 43,993 +0.16(+2.17%)
Apr 22, 2013 7.430 7.455 7.220 7.390 51,140 -0.01(-0.14%)
Apr 19, 2013 7.250 7.620 7.240 7.400 108,978 +0.13(+1.79%)
Apr 18, 2013 7.250 7.330 7.200 7.270 46,302 +0.01(+0.14%)
Apr 17, 2013 7.500 7.560 7.150 7.260 135,881 -0.28(-3.71%)
Apr 16, 2013 7.470 7.560 7.440 7.540 84,270 +0.15(+2.03%)
Apr 15, 2013 7.520 7.760 7.360 7.390 151,383 -0.19(-2.51%)
Apr 12, 2013 7.700 7.767 7.500 7.580 47,481 -0.15(-1.94%)
Apr 11, 2013 7.910 7.945 7.700 7.730 52,429 -0.14(-1.78%)
Apr 10, 2013 7.690 7.900 7.660 7.870 68,372 +0.22(+2.88%)
Apr 09, 2013 7.950 7.960 7.640 7.650 86,790 -0.27(-3.41%)
Apr 08, 2013 7.970 7.970 7.750 7.920 100,890 +0.00(+0.00%)
Apr 05, 2013 7.730 7.947 7.620 7.920 144,556 +0.19(+2.46%)
Apr 04, 2013 7.370 7.740 7.370 7.730 105,428 +0.37(+5.03%)
Apr 03, 2013 7.640 7.710 7.281 7.360 134,829 -0.32(-4.17%)
Apr 02, 2013 7.750 7.880 7.650 7.680 172,930 -0.05(-0.65%)
Apr 01, 2013 7.440 7.900 7.240 7.730 418,250 +0.49(+6.77%)
Mar 28, 2013 7.080 7.280 7.080 7.240 227,560 +0.19(+2.70%)
Mar 27, 2013 6.710 7.140 6.710 7.050 218,893 +0.27(+3.98%)
Mar 26, 2013 6.770 6.790 6.700 6.780 29,942 +0.03(+0.44%)
Mar 25, 2013 6.750 6.850 6.670 6.750 101,532 +0.00(+0.00%)
Mar 22, 2013 6.700 6.750 6.670 6.750 38,207 +0.05(+0.75%)
Mar 21, 2013 6.670 6.750 6.670 6.700 45,761 -0.03(-0.45%)
Mar 20, 2013 6.800 6.840 6.640 6.730 112,632 -0.05(-0.74%)
Mar 19, 2013 6.790 6.810 6.720 6.780 91,991 -0.03(-0.44%)
Mar 18, 2013 6.810 6.840 6.710 6.810 66,541 -0.03(-0.44%)
Mar 15, 2013 6.810 6.870 6.750 6.840 98,444 +0.00(+0.00%)
Mar 14, 2013 6.940 6.940 6.750 6.840 71,946 -0.06(-0.87%)
Mar 13, 2013 6.900 6.960 6.820 6.900 39,683 +0.03(+0.44%)
Mar 12, 2013 6.880 7.000 6.790 6.870 118,810 +0.00(+0.00%)
Mar 11, 2013 6.990 7.040 6.850 6.870 59,292 -0.12(-1.72%)
Mar 08, 2013 6.920 7.020 6.850 6.990 62,931 +0.13(+1.90%)
Mar 07, 2013 7.000 7.000 6.761 6.860 82,770 -0.16(-2.28%)
Mar 06, 2013 6.960 7.040 6.650 7.020 179,124 +0.06(+0.86%)
Mar 05, 2013 7.290 7.330 6.910 6.960 223,351 -0.28(-3.87%)
Mar 04, 2013 7.200 7.300 7.190 7.240 43,620 +0.05(+0.70%)
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 Telekurs USA
Postage Rates Bots go here