Home > Quotes > FIVE > Historical Prices
FIVE

Historical Stock Prices

$39.4
*  
0.08
  negative  
0.2%
Get FIVE Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 39.52 39.73 38.77 39.4 277,933
05/16/2013 39.56 40.68 39.36 39.48 324,377
05/15/2013 39.36 40.06 39.36 39.58 323,692
05/14/2013 38.23 40.61 38.05 39.61 422,227
05/13/2013 38.19 38.73 38.0201 38.63 280,280
05/10/2013 36.95 38.64 36.86 38.42 303,814
05/09/2013 37 37.19 36.55 37 100,122
05/08/2013 36.64 37.2 36.27 37.17 142,458
05/07/2013 36.24 37.05 36.21 36.92 250,086
05/06/2013 36.44 36.81 36.15 36.31 625,253
05/03/2013 36.31 36.61 36.03 36.25 207,308
05/02/2013 36.32 36.62 35.68 36.06 290,990
05/01/2013 36 37.04 36 36.295 623,549
04/30/2013 35.6 36.865 35.12 35.99 1,681,274
04/29/2013 37.49 37.49 36.25 36.5 341,571
04/26/2013 36.99 37.55 36.84 37.21 353,673
04/25/2013 37 37.83 36.77 36.99 227,138
04/24/2013 37.3 37.61 36.45 36.9 219,536
04/23/2013 36.74 37.42 36.59 37.4 276,249
04/22/2013 36.41 36.65 35.84 36.59 217,014
04/19/2013 36.3 36.75 36 36.51 148,031
04/18/2013 35.61 37.17 35.27 36.3 537,797
04/17/2013 36.77 36.8 35.12 35.64 297,827
04/16/2013 35.64 36.5 35.44 36.35 446,797
04/15/2013 36.78 37.32 35.13 35.25 489,899
04/12/2013 36.8 37.18 36.8 36.94 431,409
04/11/2013 35.89 37.38 35.82 37 606,780
04/10/2013 35.79 36.24 35.21 36.14 312,074
04/09/2013 35.87 36.48 35.53 35.57 425,541
04/08/2013 35.54 35.73 34.62 35.69 499,164
04/05/2013 36.41 36.42 35.13 35.44 413,451
04/04/2013 35.71 37.08 35.66 36.97 406,783
04/03/2013 37.01 37.22 35.68 35.74 414,820
04/02/2013 37.79 38.39 37.02 37.24 725,747
04/01/2013 38.4 38.88 37.54 37.98 873,279
03/28/2013 36.15 38.05 35.7501 37.89 2,456,887
03/27/2013 39.72 39.9498 38.7 39.16 799,760
03/26/2013 41.93 41.93 38.98 39.87 875,884
03/25/2013 42.21 43.04 40.6 41.55 622,916
03/22/2013 41.42 42.67 41.36 41.57 198,782
03/21/2013 41.56 41.8 41.172 41.36 121,036
03/20/2013 41.35 42.18 41.0001 41.78 215,313
03/19/2013 41.92 41.984 40.58 41.02 292,648
03/18/2013 40.69 42.14 40.39 41.82 394,691
03/15/2013 41.66 42.05 40.53 41.07 400,447
03/14/2013 41.36 42.1 40.81 41.93 298,215
03/13/2013 41.57 41.73 41.13 41.22 376,626
03/12/2013 42.07 42.07 41.09 41.47 236,810
03/11/2013 42 42.2 41.63 41.88 232,662
03/08/2013 42.07 42.22 41.63 42.04 294,270
03/07/2013 41.58 42.78 41.56 42.03 372,395
03/06/2013 41.49 42.66 41.29 42.5 528,982
03/05/2013 41.31 41.66 41.03 41.36 742,803
03/04/2013 41.08 41.44 40.4045 41.03 527,064
03/01/2013 39.41 41.15 39.14 41 533,758
02/28/2013 40.21 40.285 39.69 39.8 295,435
02/27/2013 39.62 40.72 39 40.21 590,105
02/26/2013 38.94 39.63 38.55 39.54 958,976
02/25/2013 38.11 39.5 37.81 38.88 934,842
02/22/2013 37.45 38.5 37.24 38.06 572,016
02/21/2013 36.96 37.6 36.82 37.22 459,355
02/20/2013 37.48 38.67 37.19 37.28 631,538
02/19/2013 37.49 37.589 37.03 37.38 413,051
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.