FederalMogul Corp (FDML) Exchange: NASDAQ
Data as of Oct. 10, 2025
$9.98 ($0.00) 0.00%
FederalMogul Corp - Daily Information
Click for more stock information on FederalMogul Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $9.98 |
| Previous Close | $9.98 |
| High | $9.98 |
| Low | $9.98 |
| Adjusted Open | $9.98 |
| Previous Adjusted Close | $9.98 |
| Adjusted High | $9.98 |
| Adjusted Low | $9.98 |
About FederalMogul Corp (FDML)
DELISTED - Federal-Mogul Corporation is a global supplier of technology and innovation in vehicle and industrial products for fuel economy, emissions reduction and safety systems. The Company serves original equipment manufacturers (OEM) and servicers (OES) (collectively OE) of automotive, light, medium and heavy-duty commercial vehicles, off-road, agricultural, marine, rail, aerospace, power generation and industrial equipment, as well as the worldwide aftermarket. As of December 31, 2012, the Company had OEM products included on more than 300 global vehicle platforms and more than 700 global powertrains used in light, medium and heavy-duty vehicles. The Company offers brands, OE replacement and premium products for all aftermarket customers. It operates in two segments: Powertrain (PT) segment and Vehicle Components Solutions (VCS) segment.
Invest in FederalMogul Corp (FDML)
Historical Stock Data for FederalMogul Corp (FDML)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-07-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-07-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-07-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-06-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-05-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-05-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-05-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-05-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-05-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-05-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-05-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-05-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-05-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-05-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-04-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-03-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-02-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-01-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-01-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-01-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-01-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-01-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-01-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-01-23 | $10.02 | $10.03 | $9.98 | $9.98 | $9.98 | 947,528 |
| 2017-01-20 | $10.03 | $10.03 | $9.99 | $9.99 | $9.99 | 548,173 |
| 2017-01-19 | $10.00 | $10.02 | $9.99 | $10.00 | $10.00 | 854,565 |
| 2017-01-18 | $9.97 | $10.05 | $9.95 | $10.02 | $10.02 | 537,223 |
| 2017-01-17 | $9.93 | $9.99 | $9.85 | $9.87 | $9.87 | 157,637 |
| 2017-01-13 | $9.95 | $9.98 | $9.91 | $9.93 | $9.93 | 83,614 |
| 2017-01-12 | $9.84 | $9.92 | $9.75 | $9.89 | $9.89 | 128,951 |
| 2017-01-11 | $9.94 | $9.95 | $9.84 | $9.87 | $9.87 | 110,917 |
| 2017-01-10 | $9.95 | $10.04 | $9.89 | $9.94 | $9.94 | 81,824 |
| 2017-01-09 | $10.23 | $10.23 | $9.88 | $9.97 | $9.97 | 42,212 |
| 2017-01-06 | $10.17 | $10.17 | $10.01 | $10.03 | $10.03 | 53,712 |
| 2017-01-05 | $10.14 | $10.21 | $10.06 | $10.07 | $10.07 | 95,127 |
| 2017-01-04 | $10.25 | $10.25 | $10.12 | $10.15 | $10.15 | 150,306 |
| 2017-01-03 | $10.30 | $10.32 | $9.95 | $10.13 | $10.13 | 190,281 |
| 2016-12-30 | $10.23 | $10.41 | $10.19 | $10.31 | $10.31 | 55,156 |
| 2016-12-29 | $10.07 | $10.29 | $9.95 | $10.25 | $10.25 | 54,885 |
| 2016-12-28 | $10.25 | $10.38 | $9.86 | $10.03 | $10.03 | 52,518 |
| 2016-12-27 | $10.41 | $10.51 | $10.19 | $10.24 | $10.24 | 64,768 |
| 2016-12-23 | $10.47 | $10.63 | $10.39 | $10.39 | $10.39 | 46,510 |
| 2016-12-22 | $10.58 | $10.68 | $10.26 | $10.47 | $10.47 | 99,230 |
| 2016-12-21 | $10.45 | $10.65 | $10.43 | $10.62 | $10.62 | 59,657 |
| 2016-12-20 | $10.08 | $10.55 | $10.05 | $10.48 | $10.48 | 79,654 |
| 2016-12-19 | $10.15 | $10.15 | $9.79 | $10.00 | $10.00 | 62,280 |
| 2016-12-16 | $10.49 | $10.53 | $9.89 | $10.00 | $10.00 | 391,360 |
| 2016-12-15 | $10.32 | $10.68 | $10.03 | $10.40 | $10.40 | 101,897 |
| 2016-12-14 | $10.39 | $10.40 | $10.25 | $10.27 | $10.27 | 50,436 |
| 2016-12-13 | $10.39 | $10.53 | $10.23 | $10.46 | $10.46 | 72,853 |
| 2016-12-12 | $10.09 | $10.41 | $9.89 | $10.37 | $10.37 | 132,865 |
| 2016-12-09 | $10.22 | $10.25 | $9.94 | $10.01 | $10.01 | 145,548 |
| 2016-12-08 | $10.07 | $10.23 | $9.81 | $10.13 | $10.13 | 158,711 |
| 2016-12-07 | $10.09 | $10.19 | $9.97 | $10.00 | $10.00 | 151,010 |
| 2016-12-06 | $10.10 | $10.16 | $9.96 | $10.03 | $10.03 | 130,264 |
| 2016-12-05 | $9.79 | $10.08 | $9.77 | $10.05 | $10.05 | 93,690 |
| 2016-12-02 | $9.68 | $9.85 | $9.55 | $9.67 | $9.67 | 49,340 |
| 2016-12-01 | $9.59 | $10.10 | $9.55 | $9.73 | $9.73 | 68,288 |
| 2016-11-30 | $9.60 | $9.71 | $9.45 | $9.57 | $9.57 | 61,892 |
| 2016-11-29 | $9.77 | $9.87 | $9.46 | $9.48 | $9.48 | 60,581 |
| 2016-11-28 | $10.10 | $10.13 | $9.70 | $9.73 | $9.73 | 68,346 |
| 2016-11-25 | $9.93 | $10.15 | $9.92 | $10.12 | $10.12 | 81,891 |
| 2016-11-23 | $9.60 | $10.00 | $9.50 | $9.97 | $9.97 | 110,836 |
| 2016-11-22 | $9.51 | $9.62 | $9.35 | $9.60 | $9.60 | 108,945 |
| 2016-11-21 | $9.80 | $9.94 | $9.52 | $9.55 | $9.55 | 96,184 |
| 2016-11-18 | $9.66 | $9.89 | $9.29 | $9.73 | $9.73 | 100,036 |
| 2016-11-17 | $9.53 | $9.74 | $9.44 | $9.70 | $9.70 | 165,244 |
| 2016-11-16 | $9.93 | $9.96 | $9.39 | $9.46 | $9.46 | 440,542 |
| 2016-11-15 | $9.87 | $9.99 | $9.82 | $9.93 | $9.93 | 153,309 |
| 2016-11-14 | $9.59 | $9.81 | $9.41 | $9.78 | $9.78 | 150,350 |
| 2016-11-11 | $9.34 | $9.70 | $9.27 | $9.62 | $9.62 | 387,465 |
| 2016-11-10 | $9.35 | $9.54 | $9.28 | $9.38 | $9.38 | 197,305 |
| 2016-11-09 | $9.22 | $9.38 | $9.16 | $9.34 | $9.34 | 151,796 |
| 2016-11-08 | $9.31 | $9.31 | $9.22 | $9.27 | $9.27 | 47,971 |
| 2016-11-07 | $9.30 | $9.40 | $9.25 | $9.27 | $9.27 | 82,700 |
| 2016-11-04 | $9.20 | $9.37 | $9.20 | $9.27 | $9.27 | 131,834 |
| 2016-11-03 | $9.21 | $9.29 | $9.19 | $9.21 | $9.21 | 87,471 |
| 2016-11-02 | $9.25 | $9.30 | $9.21 | $9.22 | $9.22 | 84,223 |
| 2016-11-01 | $9.35 | $9.35 | $9.15 | $9.29 | $9.29 | 104,948 |
| 2016-10-31 | $9.30 | $9.31 | $9.24 | $9.26 | $9.26 | 46,869 |
| 2016-10-28 | $9.26 | $9.37 | $9.21 | $9.26 | $9.26 | 1,096,150 |
| 2016-10-27 | $9.27 | $9.27 | $9.21 | $9.25 | $9.25 | 91,940 |
| 2016-10-26 | $9.16 | $9.33 | $9.16 | $9.24 | $9.24 | 193,625 |
| 2016-10-25 | $9.27 | $9.29 | $9.21 | $9.23 | $9.23 | 65,710 |
| 2016-10-24 | $9.18 | $9.29 | $9.18 | $9.26 | $9.26 | 46,726 |
| 2016-10-21 | $9.17 | $9.27 | $9.12 | $9.22 | $9.22 | 157,816 |
| 2016-10-20 | $9.24 | $9.27 | $9.21 | $9.26 | $9.26 | 59,387 |
| 2016-10-19 | $9.17 | $9.29 | $9.17 | $9.24 | $9.24 | 86,516 |
| 2016-10-18 | $9.36 | $9.36 | $9.13 | $9.20 | $9.20 | 144,531 |
| 2016-10-17 | $9.41 | $9.44 | $9.33 | $9.35 | $9.35 | 97,515 |
| 2016-10-14 | $9.50 | $9.64 | $9.43 | $9.43 | $9.43 | 56,759 |
| 2016-10-13 | $9.59 | $9.61 | $9.41 | $9.50 | $9.50 | 69,376 |
| 2016-10-12 | $9.52 | $9.78 | $9.47 | $9.64 | $9.64 | 59,102 |
| 2016-10-11 | $9.50 | $9.59 | $9.45 | $9.56 | $9.56 | 80,416 |
| 2016-10-10 | $9.41 | $9.64 | $9.41 | $9.57 | $9.57 | 54,020 |
| 2016-10-07 | $9.51 | $9.51 | $9.41 | $9.45 | $9.45 | 59,656 |
| 2016-10-06 | $9.57 | $9.65 | $9.48 | $9.54 | $9.54 | 52,444 |
| 2016-10-05 | $9.52 | $9.73 | $9.52 | $9.66 | $9.66 | 84,186 |
| 2016-10-04 | $9.59 | $9.67 | $9.50 | $9.54 | $9.54 | 78,035 |
| 2016-10-03 | $9.62 | $9.68 | $9.53 | $9.66 | $9.66 | 50,306 |
| 2016-09-30 | $9.42 | $9.67 | $9.41 | $9.61 | $9.61 | 146,387 |
| 2016-09-29 | $9.56 | $9.70 | $9.41 | $9.42 | $9.42 | 76,236 |
| 2016-09-28 | $9.40 | $9.59 | $9.37 | $9.57 | $9.57 | 124,847 |
| 2016-09-27 | $9.48 | $9.54 | $9.24 | $9.41 | $9.41 | 128,569 |
| 2016-09-26 | $9.73 | $9.73 | $9.49 | $9.51 | $9.51 | 85,644 |
| 2016-09-23 | $9.74 | $9.90 | $9.72 | $9.80 | $9.80 | 93,126 |
| 2016-09-22 | $9.62 | $9.90 | $9.61 | $9.89 | $9.89 | 81,652 |
| 2016-09-21 | $9.36 | $9.62 | $9.36 | $9.61 | $9.61 | 122,131 |
| 2016-09-20 | $9.44 | $9.57 | $9.37 | $9.37 | $9.37 | 122,081 |
| 2016-09-19 | $9.57 | $9.70 | $9.40 | $9.40 | $9.40 | 91,507 |
| 2016-09-16 | $9.57 | $9.65 | $9.44 | $9.53 | $9.53 | 157,766 |
| 2016-09-15 | $9.46 | $9.57 | $9.45 | $9.54 | $9.54 | 85,744 |
| 2016-09-14 | $9.48 | $9.60 | $9.35 | $9.46 | $9.46 | 92,566 |
| 2016-09-13 | $9.50 | $9.63 | $9.46 | $9.55 | $9.55 | 154,504 |
| 2016-09-12 | $9.33 | $9.65 | $9.27 | $9.62 | $9.62 | 143,662 |
| 2016-09-09 | $9.24 | $9.48 | $9.22 | $9.36 | $9.36 | 444,608 |
| 2016-09-08 | $9.22 | $9.25 | $9.19 | $9.21 | $9.21 | 616,126 |
| 2016-09-07 | $9.22 | $9.25 | $9.20 | $9.23 | $9.23 | 251,214 |
| 2016-09-06 | $9.35 | $9.39 | $9.20 | $9.22 | $9.22 | 182,101 |
| 2016-09-02 | $9.26 | $9.30 | $9.09 | $9.24 | $9.24 | 87,155 |
| 2016-09-01 | $9.21 | $9.23 | $9.07 | $9.20 | $9.20 | 49,782 |
| 2016-08-31 | $9.15 | $9.34 | $9.08 | $9.13 | $9.13 | 95,967 |
| 2016-08-30 | $9.21 | $9.35 | $9.10 | $9.14 | $9.14 | 89,758 |
| 2016-08-29 | $9.37 | $9.41 | $8.93 | $9.04 | $9.04 | 180,250 |
| 2016-08-26 | $9.07 | $9.40 | $9.07 | $9.29 | $9.29 | 66,721 |
| 2016-08-25 | $9.09 | $9.15 | $8.97 | $9.07 | $9.07 | 51,208 |
| 2016-08-24 | $9.11 | $9.19 | $9.00 | $9.07 | $9.07 | 56,328 |
| 2016-08-23 | $9.05 | $9.30 | $9.05 | $9.12 | $9.12 | 93,169 |
| 2016-08-22 | $9.00 | $9.18 | $8.89 | $9.01 | $9.01 | 38,011 |
| 2016-08-19 | $8.98 | $9.10 | $8.96 | $9.01 | $9.01 | 70,236 |
| 2016-08-18 | $9.04 | $9.18 | $8.96 | $9.00 | $9.00 | 69,493 |
| 2016-08-17 | $9.13 | $9.15 | $8.97 | $8.98 | $8.98 | 46,528 |
| 2016-08-16 | $8.91 | $9.24 | $8.80 | $9.12 | $9.12 | 83,907 |
| 2016-08-15 | $8.78 | $9.10 | $8.78 | $8.93 | $8.93 | 71,248 |
| 2016-08-12 | $8.85 | $9.02 | $8.80 | $8.81 | $8.81 | 44,085 |
| 2016-08-11 | $8.89 | $9.09 | $8.89 | $8.90 | $8.90 | 63,625 |
| 2016-08-10 | $8.98 | $9.04 | $8.79 | $8.86 | $8.86 | 39,100 |
| 2016-08-09 | $8.92 | $9.09 | $8.92 | $8.98 | $8.98 | 84,410 |
| 2016-08-08 | $8.75 | $9.00 | $8.75 | $8.96 | $8.96 | 78,869 |
| 2016-08-05 | $8.80 | $9.04 | $8.78 | $8.84 | $8.84 | 104,305 |
| 2016-08-04 | $8.67 | $8.98 | $8.67 | $8.71 | $8.71 | 63,638 |
| 2016-08-03 | $8.71 | $8.75 | $8.46 | $8.72 | $8.72 | 224,399 |
| 2016-08-02 | $8.97 | $8.97 | $8.71 | $8.75 | $8.75 | 82,489 |
| 2016-08-01 | $8.85 | $9.10 | $8.77 | $8.99 | $8.99 | 102,723 |
| 2016-07-29 | $8.74 | $9.01 | $8.74 | $8.84 | $8.84 | 138,375 |
| 2016-07-28 | $9.17 | $9.20 | $8.73 | $8.79 | $8.79 | 102,905 |
| 2016-07-27 | $8.71 | $9.17 | $8.71 | $9.16 | $9.16 | 116,753 |
| 2016-07-26 | $8.90 | $9.19 | $8.81 | $9.17 | $9.17 | 71,681 |
| 2016-07-25 | $9.09 | $9.25 | $8.86 | $8.90 | $8.90 | 79,117 |
| 2016-07-22 | $8.82 | $9.19 | $8.71 | $9.10 | $9.10 | 86,643 |
| 2016-07-21 | $9.01 | $9.11 | $8.73 | $8.81 | $8.81 | 92,378 |
| 2016-07-20 | $8.82 | $9.13 | $8.70 | $9.02 | $9.02 | 137,966 |
| 2016-07-19 | $9.11 | $9.12 | $8.73 | $8.75 | $8.75 | 82,437 |
| 2016-07-18 | $9.14 | $9.35 | $9.07 | $9.17 | $9.17 | 68,222 |
| 2016-07-15 | $9.19 | $9.24 | $8.94 | $9.20 | $9.20 | 63,622 |
| 2016-07-14 | $9.29 | $9.43 | $9.06 | $9.08 | $9.08 | 94,859 |
| 2016-07-13 | $9.26 | $9.26 | $8.81 | $9.17 | $9.17 | 96,170 |
| 2016-07-12 | $8.79 | $9.42 | $8.79 | $9.25 | $9.25 | 174,998 |
| 2016-07-11 | $8.99 | $9.04 | $8.66 | $8.73 | $8.73 | 129,127 |
| 2016-07-08 | $8.45 | $8.93 | $8.41 | $8.88 | $8.88 | 319,386 |
| 2016-07-07 | $8.35 | $8.67 | $8.20 | $8.32 | $8.32 | 51,367 |
| 2016-07-06 | $8.18 | $8.47 | $8.15 | $8.30 | $8.30 | 152,408 |
| 2016-07-05 | $8.52 | $8.52 | $8.11 | $8.21 | $8.21 | 90,542 |
| 2016-07-01 | $8.27 | $8.85 | $8.27 | $8.59 | $8.59 | 145,196 |
| 2016-06-30 | $8.37 | $8.54 | $8.06 | $8.31 | $8.31 | 118,065 |
| 2016-06-29 | $8.07 | $8.38 | $7.98 | $8.29 | $8.29 | 163,555 |
| 2016-06-28 | $7.99 | $8.14 | $7.85 | $7.96 | $7.96 | 221,570 |
| 2016-06-27 | $8.29 | $8.40 | $7.90 | $7.91 | $7.91 | 314,926 |
| 2016-06-24 | $8.33 | $8.54 | $8.27 | $8.39 | $8.39 | 306,113 |
| 2016-06-23 | $8.52 | $8.86 | $8.49 | $8.81 | $8.81 | 148,756 |
| 2016-06-22 | $8.51 | $8.58 | $8.37 | $8.42 | $8.42 | 76,173 |
| 2016-06-21 | $8.51 | $8.58 | $8.24 | $8.45 | $8.45 | 115,587 |
| 2016-06-20 | $8.48 | $8.92 | $8.47 | $8.48 | $8.48 | 186,350 |
| 2016-06-17 | $8.52 | $8.84 | $8.14 | $8.16 | $8.16 | 341,736 |
| 2016-06-16 | $8.32 | $8.52 | $8.09 | $8.49 | $8.49 | 95,398 |
| 2016-06-15 | $8.09 | $8.79 | $8.09 | $8.41 | $8.41 | 113,732 |
| 2016-06-14 | $7.89 | $8.24 | $7.71 | $8.08 | $8.08 | 116,429 |
| 2016-06-13 | $7.99 | $8.28 | $7.86 | $7.97 | $7.97 | 208,709 |
| 2016-06-10 | $7.96 | $8.34 | $7.87 | $8.07 | $8.07 | 108,751 |
| 2016-06-09 | $8.24 | $8.29 | $7.98 | $8.11 | $8.11 | 113,127 |
| 2016-06-08 | $8.54 | $8.61 | $8.24 | $8.31 | $8.31 | 120,394 |
| 2016-06-07 | $8.30 | $8.66 | $8.30 | $8.49 | $8.49 | 193,711 |
| 2016-06-06 | $8.07 | $8.42 | $8.07 | $8.30 | $8.30 | 174,744 |
| 2016-06-03 | $8.32 | $8.32 | $7.90 | $8.08 | $8.08 | 233,577 |
| 2016-06-02 | $8.26 | $8.49 | $8.26 | $8.35 | $8.35 | 143,891 |
| 2016-06-01 | $8.45 | $8.52 | $8.30 | $8.30 | $8.30 | 263,648 |
| 2016-05-31 | $8.86 | $9.06 | $8.48 | $8.48 | $8.48 | 289,507 |
| 2016-05-27 | $8.80 | $9.03 | $8.76 | $8.78 | $8.78 | 277,488 |
| 2016-05-26 | $9.00 | $9.05 | $8.73 | $8.85 | $8.85 | 114,119 |
| 2016-05-25 | $9.01 | $9.36 | $8.95 | $8.97 | $8.97 | 130,371 |
| 2016-05-24 | $8.57 | $9.06 | $8.57 | $8.98 | $8.98 | 169,262 |
| 2016-05-23 | $8.36 | $8.61 | $8.36 | $8.52 | $8.52 | 141,222 |
| 2016-05-20 | $8.33 | $8.49 | $8.25 | $8.40 | $8.40 | 141,493 |
| 2016-05-19 | $8.34 | $8.46 | $8.08 | $8.25 | $8.25 | 182,751 |
| 2016-05-18 | $8.57 | $8.75 | $8.37 | $8.43 | $8.43 | 86,743 |
| 2016-05-17 | $8.90 | $9.10 | $8.44 | $8.60 | $8.60 | 220,256 |
| 2016-05-16 | $8.84 | $9.03 | $8.83 | $8.92 | $8.92 | 95,296 |
| 2016-05-13 | $8.68 | $9.07 | $8.59 | $8.77 | $8.77 | 122,148 |
| 2016-05-12 | $8.94 | $9.13 | $8.68 | $8.76 | $8.76 | 144,949 |
| 2016-05-11 | $9.11 | $9.23 | $8.83 | $8.91 | $8.91 | 165,272 |
| 2016-05-10 | $8.86 | $9.17 | $8.86 | $9.17 | $9.17 | 127,628 |
| 2016-05-09 | $9.06 | $9.06 | $8.72 | $8.85 | $8.85 | 156,168 |
| 2016-05-06 | $8.80 | $9.17 | $8.77 | $9.14 | $9.14 | 210,062 |
| 2016-05-05 | $9.17 | $9.24 | $8.78 | $8.80 | $8.80 | 224,852 |
| 2016-05-04 | $9.25 | $9.42 | $9.01 | $9.17 | $9.17 | 149,987 |
| 2016-05-03 | $9.37 | $9.48 | $8.97 | $9.29 | $9.29 | 157,949 |
| 2016-05-02 | $9.33 | $9.50 | $9.05 | $9.45 | $9.45 | 159,105 |
| 2016-04-29 | $9.70 | $9.84 | $9.12 | $9.24 | $9.24 | 144,663 |
| 2016-04-28 | $9.68 | $9.97 | $9.45 | $9.70 | $9.70 | 175,617 |
| 2016-04-27 | $9.59 | $9.93 | $9.27 | $9.80 | $9.80 | 278,069 |
| 2016-04-26 | $9.02 | $9.58 | $9.02 | $9.34 | $9.34 | 216,860 |
| 2016-04-25 | $9.25 | $9.28 | $8.92 | $9.00 | $9.00 | 116,104 |
| 2016-04-22 | $9.18 | $9.43 | $9.18 | $9.25 | $9.25 | 112,350 |
| 2016-04-21 | $9.12 | $9.34 | $8.95 | $9.23 | $9.23 | 144,936 |
| 2016-04-20 | $9.15 | $9.29 | $9.06 | $9.11 | $9.11 | 129,329 |
| 2016-04-19 | $9.17 | $9.48 | $9.15 | $9.19 | $9.19 | 115,499 |
| 2016-04-18 | $9.14 | $9.20 | $9.01 | $9.09 | $9.09 | 108,643 |
| 2016-04-15 | $9.09 | $9.26 | $9.01 | $9.24 | $9.24 | 121,022 |
| 2016-04-14 | $9.29 | $9.37 | $9.07 | $9.14 | $9.14 | 109,198 |
| 2016-04-13 | $8.96 | $9.32 | $8.96 | $9.30 | $9.30 | 196,217 |
| 2016-04-12 | $8.85 | $9.04 | $8.66 | $8.90 | $8.90 | 160,352 |
| 2016-04-11 | $8.77 | $9.14 | $8.64 | $8.81 | $8.81 | 202,826 |
| 2016-04-08 | $8.81 | $9.07 | $8.67 | $8.77 | $8.77 | 159,978 |
| 2016-04-07 | $9.11 | $9.35 | $8.64 | $8.71 | $8.71 | 175,650 |
| 2016-04-06 | $9.05 | $9.30 | $8.90 | $9.18 | $9.18 | 158,878 |
| 2016-04-05 | $9.20 | $9.38 | $8.98 | $9.02 | $9.02 | 229,773 |
| 2016-04-04 | $9.43 | $9.54 | $9.16 | $9.19 | $9.19 | 234,736 |
| 2016-04-01 | $9.74 | $9.86 | $9.54 | $9.54 | $9.54 | 302,703 |
| 2016-03-31 | $9.80 | $10.00 | $9.70 | $9.88 | $9.88 | 235,282 |
| 2016-03-30 | $9.47 | $9.97 | $9.24 | $9.84 | $9.84 | 478,021 |
| 2016-03-29 | $9.07 | $9.46 | $8.84 | $9.40 | $9.40 | 189,692 |
| 2016-03-28 | $9.25 | $9.32 | $8.95 | $9.11 | $9.11 | 191,502 |
| 2016-03-24 | $8.72 | $9.18 | $8.54 | $9.12 | $9.12 | 193,004 |
| 2016-03-23 | $9.44 | $9.46 | $8.53 | $8.82 | $8.82 | 320,695 |
| 2016-03-22 | $9.38 | $9.60 | $9.25 | $9.50 | $9.50 | 261,424 |
| 2016-03-21 | $9.76 | $10.00 | $9.01 | $9.38 | $9.38 | 617,511 |
| 2016-03-18 | $9.63 | $9.98 | $9.28 | $9.66 | $9.66 | 666,454 |
| 2016-03-17 | $9.50 | $9.68 | $9.30 | $9.53 | $9.53 | 277,478 |
| 2016-03-16 | $9.09 | $9.66 | $9.09 | $9.50 | $9.50 | 402,963 |
| 2016-03-15 | $9.57 | $9.63 | $9.02 | $9.09 | $9.09 | 405,150 |
| 2016-03-14 | $9.08 | $9.80 | $9.00 | $9.66 | $9.66 | 609,070 |
| 2016-03-11 | $8.62 | $9.05 | $8.62 | $9.00 | $9.00 | 480,864 |
| 2016-03-10 | $8.69 | $8.86 | $8.43 | $8.59 | $8.59 | 210,818 |
| 2016-03-09 | $8.62 | $8.67 | $8.30 | $8.65 | $8.65 | 286,281 |
| 2016-03-08 | $9.04 | $9.09 | $8.50 | $8.67 | $8.67 | 431,790 |
| 2016-03-07 | $8.06 | $9.04 | $7.99 | $9.04 | $9.04 | 1,031,730 |
| 2016-03-04 | $8.18 | $8.22 | $7.86 | $8.17 | $8.17 | 962,170 |
| 2016-03-03 | $7.68 | $8.21 | $7.67 | $8.09 | $8.09 | 662,507 |
| 2016-03-02 | $7.37 | $7.74 | $7.32 | $7.73 | $7.73 | 852,524 |
| 2016-03-01 | $7.26 | $7.46 | $7.26 | $7.36 | $7.36 | 2,118,747 |
| 2016-02-29 | $7.13 | $7.74 | $7.08 | $7.26 | $7.26 | 6,243,128 |
| 2016-02-26 | $4.45 | $5.03 | $4.45 | $4.98 | $4.98 | 415,357 |
| 2016-02-25 | $4.31 | $4.47 | $4.20 | $4.41 | $4.41 | 177,413 |
| 2016-02-24 | $4.12 | $4.32 | $4.01 | $4.27 | $4.27 | 135,885 |
| 2016-02-23 | $4.44 | $4.54 | $4.16 | $4.18 | $4.18 | 147,781 |
| 2016-02-22 | $4.31 | $4.52 | $4.31 | $4.44 | $4.44 | 184,717 |
| 2016-02-19 | $4.39 | $4.47 | $4.18 | $4.25 | $4.25 | 151,514 |
| 2016-02-18 | $4.53 | $4.67 | $4.28 | $4.42 | $4.42 | 182,227 |
| 2016-02-17 | $4.01 | $4.60 | $4.01 | $4.53 | $4.53 | 512,337 |
| 2016-02-16 | $4.05 | $4.11 | $3.86 | $4.01 | $4.01 | 414,924 |
| 2016-02-12 | $3.92 | $4.01 | $3.83 | $3.98 | $3.98 | 212,270 |
| 2016-02-11 | $4.00 | $4.14 | $3.81 | $3.90 | $3.90 | 179,252 |
| 2016-02-10 | $4.06 | $4.20 | $3.98 | $3.99 | $3.99 | 119,006 |
| 2016-02-09 | $3.90 | $4.10 | $3.88 | $4.05 | $4.05 | 238,649 |
| 2016-02-08 | $4.04 | $4.15 | $3.82 | $3.96 | $3.96 | 252,823 |
| 2016-02-05 | $4.28 | $4.28 | $4.03 | $4.08 | $4.08 | 239,391 |
| 2016-02-04 | $4.10 | $4.31 | $4.06 | $4.21 | $4.21 | 345,280 |
| 2016-02-03 | $4.31 | $4.34 | $3.96 | $4.08 | $4.08 | 342,030 |
| 2016-02-02 | $4.32 | $4.43 | $4.20 | $4.24 | $4.24 | 183,306 |
| 2016-02-01 | $4.75 | $4.75 | $4.29 | $4.47 | $4.47 | 308,798 |
| 2016-01-29 | $4.50 | $4.79 | $4.50 | $4.77 | $4.77 | 195,317 |
| 2016-01-28 | $4.67 | $4.76 | $4.44 | $4.49 | $4.49 | 105,417 |
| 2016-01-27 | $4.68 | $4.77 | $4.54 | $4.59 | $4.59 | 117,373 |
| 2016-01-26 | $4.53 | $4.71 | $4.49 | $4.68 | $4.68 | 161,797 |
| 2016-01-25 | $4.64 | $4.67 | $4.40 | $4.49 | $4.49 | 174,206 |
| 2016-01-22 | $4.96 | $5.09 | $4.61 | $4.71 | $4.71 | 295,956 |
| 2016-01-21 | $4.77 | $5.09 | $4.53 | $4.91 | $4.91 | 318,973 |
| 2016-01-20 | $4.04 | $4.66 | $4.03 | $4.65 | $4.65 | 328,609 |
| 2016-01-19 | $4.68 | $4.72 | $4.07 | $4.14 | $4.14 | 528,824 |
| 2016-01-15 | $4.52 | $4.64 | $4.35 | $4.62 | $4.62 | 277,956 |
| 2016-01-14 | $4.76 | $4.94 | $4.34 | $4.66 | $4.66 | 337,819 |
| 2016-01-13 | $5.15 | $5.23 | $4.63 | $4.74 | $4.74 | 318,798 |
| 2016-01-12 | $5.67 | $5.89 | $4.81 | $5.04 | $5.04 | 453,337 |
| 2016-01-11 | $5.55 | $5.65 | $5.34 | $5.63 | $5.63 | 256,721 |
| 2016-01-08 | $5.60 | $5.67 | $5.42 | $5.43 | $5.43 | 262,386 |
| 2016-01-07 | $5.87 | $5.87 | $5.58 | $5.59 | $5.59 | 327,453 |
| 2016-01-06 | $6.28 | $6.30 | $5.90 | $5.92 | $5.92 | 269,800 |
| 2016-01-05 | $6.75 | $6.75 | $6.27 | $6.41 | $6.41 | 253,683 |
| 2016-01-04 | $6.75 | $6.85 | $6.51 | $6.71 | $6.71 | 228,073 |
| 2015-12-31 | $6.80 | $7.03 | $6.80 | $6.85 | $6.85 | 343,100 |
| 2015-12-30 | $7.00 | $7.25 | $6.86 | $6.88 | $6.88 | 125,700 |
| 2015-12-29 | $7.04 | $7.15 | $6.92 | $7.05 | $7.05 | 165,300 |
| 2015-12-28 | $7.22 | $7.22 | $6.90 | $6.97 | $6.97 | 139,200 |
| 2015-12-24 | $7.20 | $7.39 | $7.20 | $7.28 | $7.28 | 81,700 |
| 2015-12-23 | $6.91 | $7.20 | $6.90 | $7.19 | $7.19 | 158,600 |
| 2015-12-22 | $6.83 | $6.90 | $6.62 | $6.88 | $6.88 | 153,000 |
| 2015-12-21 | $6.81 | $6.98 | $6.69 | $6.84 | $6.84 | 150,300 |
| 2015-12-18 | $6.60 | $6.83 | $6.51 | $6.78 | $6.78 | 494,600 |
| 2015-12-17 | $6.88 | $6.97 | $6.63 | $6.64 | $6.64 | 164,300 |
| 2015-12-16 | $6.89 | $6.99 | $6.77 | $6.93 | $6.93 | 165,500 |
| 2015-12-15 | $6.61 | $7.00 | $6.56 | $6.85 | $6.85 | 249,000 |
| 2015-12-14 | $6.84 | $6.84 | $6.42 | $6.53 | $6.53 | 237,100 |
| 2015-12-11 | $7.16 | $7.16 | $6.81 | $6.82 | $6.82 | 210,700 |
| 2015-12-10 | $7.48 | $7.48 | $7.28 | $7.32 | $7.32 | 106,900 |
| 2015-12-09 | $7.34 | $7.74 | $7.25 | $7.45 | $7.45 | 239,500 |
| 2015-12-08 | $7.35 | $7.45 | $7.19 | $7.34 | $7.34 | 165,500 |
| 2015-12-07 | $7.50 | $7.50 | $7.32 | $7.43 | $7.43 | 200,400 |
| 2015-12-04 | $7.57 | $7.61 | $7.42 | $7.50 | $7.50 | 137,300 |
| 2015-12-03 | $7.92 | $7.99 | $7.50 | $7.59 | $7.59 | 171,100 |
| 2015-12-02 | $7.97 | $8.20 | $7.82 | $7.89 | $7.89 | 152,000 |
| 2015-12-01 | $8.14 | $8.21 | $7.89 | $8.00 | $8.00 | 129,800 |
| 2015-11-30 | $8.20 | $8.26 | $7.75 | $8.18 | $8.18 | 332,000 |
| 2015-11-27 | $8.08 | $8.16 | $7.97 | $8.12 | $8.12 | 53,000 |
| 2015-11-25 | $8.07 | $8.16 | $7.88 | $8.10 | $8.10 | 112,800 |
| 2015-11-24 | $7.66 | $8.11 | $7.58 | $8.06 | $8.06 | 198,500 |
| 2015-11-23 | $7.55 | $7.81 | $7.45 | $7.72 | $7.72 | 127,200 |
| 2015-11-20 | $7.50 | $7.69 | $7.49 | $7.62 | $7.62 | 186,800 |
| 2015-11-19 | $7.56 | $7.57 | $7.37 | $7.45 | $7.45 | 99,600 |
| 2015-11-18 | $7.47 | $7.64 | $7.42 | $7.56 | $7.56 | 125,600 |
| 2015-11-17 | $7.70 | $7.70 | $7.36 | $7.42 | $7.42 | 151,500 |
| 2015-11-16 | $7.46 | $8.09 | $7.35 | $7.67 | $7.67 | 184,300 |
| 2015-11-13 | $7.69 | $7.80 | $7.46 | $7.47 | $7.47 | 122,900 |
| 2015-11-12 | $8.05 | $8.10 | $7.72 | $7.74 | $7.74 | 149,900 |
| 2015-11-11 | $8.36 | $8.42 | $8.06 | $8.10 | $8.10 | 174,500 |
| 2015-11-10 | $8.34 | $8.40 | $8.13 | $8.32 | $8.32 | 231,800 |
| 2015-11-09 | $8.66 | $8.68 | $8.34 | $8.39 | $8.39 | 122,600 |
| 2015-11-06 | $8.45 | $8.71 | $8.31 | $8.67 | $8.67 | 159,700 |
| 2015-11-05 | $8.69 | $8.78 | $8.40 | $8.49 | $8.49 | 249,200 |
| 2015-11-04 | $8.58 | $8.71 | $8.38 | $8.68 | $8.68 | 242,500 |
| 2015-11-03 | $8.60 | $8.85 | $8.53 | $8.58 | $8.58 | 271,600 |
| 2015-11-02 | $7.80 | $8.55 | $7.80 | $8.55 | $8.55 | 306,200 |
| 2015-10-30 | $8.26 | $8.26 | $7.56 | $7.75 | $7.75 | 621,400 |
| 2015-10-29 | $7.87 | $9.53 | $7.75 | $8.28 | $8.28 | 749,800 |
| 2015-10-28 | $7.06 | $7.70 | $6.01 | $7.64 | $7.64 | 885,900 |
| 2015-10-27 | $7.97 | $8.03 | $7.55 | $7.76 | $7.76 | 224,500 |
| 2015-10-26 | $8.37 | $8.38 | $7.95 | $7.99 | $7.99 | 213,300 |
| 2015-10-23 | $8.15 | $8.55 | $8.10 | $8.37 | $8.37 | 269,800 |
| 2015-10-22 | $7.90 | $8.24 | $7.77 | $8.10 | $8.10 | 202,500 |
| 2015-10-21 | $8.09 | $8.14 | $7.78 | $7.80 | $7.80 | 158,800 |
| 2015-10-20 | $7.77 | $8.25 | $7.77 | $8.03 | $8.03 | 133,700 |
| 2015-10-19 | $8.11 | $8.11 | $7.70 | $7.74 | $7.74 | 133,500 |
| 2015-10-16 | $8.31 | $8.31 | $7.91 | $8.16 | $8.16 | 217,900 |
| 2015-10-15 | $8.15 | $8.30 | $7.89 | $8.30 | $8.30 | 209,000 |
| 2015-10-14 | $8.08 | $8.25 | $8.07 | $8.11 | $8.11 | 169,500 |
| 2015-10-13 | $8.04 | $8.25 | $7.93 | $8.05 | $8.05 | 196,000 |
| 2015-10-12 | $8.15 | $8.15 | $7.88 | $8.10 | $8.10 | 221,500 |
| 2015-10-09 | $8.15 | $8.29 | $8.06 | $8.12 | $8.12 | 144,200 |
| 2015-10-08 | $7.88 | $8.13 | $7.81 | $8.08 | $8.08 | 195,500 |
| 2015-10-07 | $7.65 | $8.05 | $7.64 | $7.87 | $7.87 | 271,600 |
| 2015-10-06 | $7.58 | $7.93 | $7.46 | $7.60 | $7.60 | 259,200 |
| 2015-10-05 | $7.25 | $7.57 | $7.23 | $7.55 | $7.55 | 258,800 |
| 2015-10-02 | $6.76 | $7.18 | $6.54 | $7.15 | $7.15 | 281,200 |
| 2015-10-01 | $6.87 | $6.98 | $6.72 | $6.85 | $6.85 | 194,000 |
| 2015-09-30 | $6.88 | $6.94 | $6.67 | $6.83 | $6.83 | 283,700 |
| 2015-09-29 | $6.97 | $7.00 | $6.78 | $6.78 | $6.78 | 219,600 |
| 2015-09-28 | $7.07 | $7.08 | $6.93 | $6.95 | $6.95 | 232,700 |
| 2015-09-25 | $7.33 | $7.45 | $7.00 | $7.13 | $7.13 | 276,700 |
| 2015-09-24 | $7.21 | $7.30 | $6.91 | $7.27 | $7.27 | 228,700 |
| 2015-09-23 | $7.51 | $7.51 | $7.16 | $7.19 | $7.19 | 212,800 |
| 2015-09-22 | $7.77 | $7.78 | $7.37 | $7.47 | $7.47 | 246,200 |
| 2015-09-21 | $7.97 | $8.02 | $7.84 | $7.89 | $7.89 | 167,600 |
| 2015-09-18 | $8.09 | $8.09 | $7.87 | $7.96 | $7.96 | 315,900 |
| 2015-09-17 | $8.20 | $8.37 | $8.01 | $8.20 | $8.20 | 176,000 |
| 2015-09-16 | $7.97 | $8.27 | $7.87 | $8.22 | $8.22 | 162,900 |
| 2015-09-15 | $7.79 | $8.00 | $7.67 | $7.94 | $7.94 | 197,000 |
| 2015-09-14 | $7.98 | $7.98 | $7.80 | $7.81 | $7.81 | 121,800 |
| 2015-09-11 | $8.05 | $8.05 | $7.71 | $8.01 | $8.01 | 271,100 |
| 2015-09-10 | $8.23 | $8.24 | $8.05 | $8.12 | $8.12 | 232,700 |
| 2015-09-09 | $8.32 | $8.44 | $8.16 | $8.24 | $8.24 | 405,900 |
| 2015-09-08 | $8.25 | $8.33 | $8.11 | $8.28 | $8.28 | 370,900 |
| 2015-09-04 | $8.41 | $8.45 | $8.10 | $8.19 | $8.19 | 320,900 |
| 2015-09-03 | $8.86 | $8.89 | $8.53 | $8.54 | $8.54 | 295,400 |
| 2015-09-02 | $9.11 | $9.11 | $8.59 | $8.80 | $8.80 | 275,100 |
| 2015-09-01 | $9.04 | $9.20 | $8.91 | $8.95 | $8.95 | 409,700 |
| 2015-08-31 | $8.71 | $9.29 | $8.67 | $9.20 | $9.20 | 513,700 |
| 2015-08-28 | $8.47 | $8.72 | $8.35 | $8.72 | $8.72 | 392,500 |
| 2015-08-27 | $8.43 | $8.56 | $8.21 | $8.45 | $8.45 | 410,700 |
| 2015-08-26 | $8.69 | $8.69 | $8.11 | $8.29 | $8.29 | 344,300 |
| 2015-08-25 | $9.00 | $9.00 | $8.45 | $8.46 | $8.46 | 323,000 |
| 2015-08-24 | $8.26 | $9.21 | $8.25 | $8.63 | $8.63 | 417,700 |
FederalMogul Corp (FDML) News Headlines
Recent FederalMogul Corp (FDML) News
Similar Companies to FederalMogul Corp (FDML) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |