Foster L B Company (NQ: FSTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	33.73	34.80	33.73	34.19	59,150	+0.64(+1.91%)
May 23, 2011	33.50	33.92	32.72	33.54	49,879	-0.52(-1.54%)
May 20, 2011	34.38	34.58	34.03	34.07	48,988	-0.58(-1.67%)
May 19, 2011	34.60	34.89	34.19	34.65	37,377	+0.38(+1.12%)
May 18, 2011	34.47	34.53	34.18	34.26	32,806	+0.15(+0.43%)
May 17, 2011	33.91	34.42	33.59	34.12	32,094	+0.00(+0.00%)
May 16, 2011	34.31	34.90	34.03	34.12	35,412	-0.40(-1.16%)
May 13, 2011	35.34	35.84	33.99	34.52	41,300	-0.85(-2.39%)
May 12, 2011	35.73	36.24	35.09	35.36	44,695	-0.52(-1.46%)
May 11, 2011	37.17	37.17	35.53	35.89	72,578	-1.51(-4.03%)
May 10, 2011	36.18	37.41	35.64	37.40	210,423	+1.19(+3.28%)
May 09, 2011	35.70	36.62	35.02	36.21	58,966	-0.01(-0.03%)
May 06, 2011	36.34	37.48	35.60	36.22	67,295	+0.49(+1.36%)
May 05, 2011	35.81	36.27	35.47	35.73	98,188	-0.49(-1.34%)
May 04, 2011	35.59	36.39	34.61	36.22	82,560	+0.63(+1.78%)
May 03, 2011	38.09	38.42	35.53	35.59	105,556	-2.50(-6.56%)
May 02, 2011	37.95	39.57	37.78	38.09	185,181	-3.44(-8.29%)
Apr 29, 2011	41.70	42.22	41.36	41.53	25,631	-0.28(-0.67%)
Apr 28, 2011	42.37	42.39	41.17	41.81	48,436	-0.56(-1.33%)
Apr 27, 2011	41.29	42.84	41.22	42.37	68,512	+1.07(+2.59%)
Apr 26, 2011	39.88	41.42	39.58	41.30	57,984	+1.28(+3.19%)
Apr 25, 2011	39.86	40.39	39.56	40.03	47,752	-0.57(-1.40%)
Apr 21, 2011	40.71	41.11	40.11	40.59	30,370	+0.24(+0.60%)
Apr 20, 2011	40.88	40.88	39.78	40.35	38,928	+0.18(+0.44%)
Apr 19, 2011	40.20	40.44	40.04	40.18	119,542	+0.16(+0.39%)
Apr 18, 2011	38.91	40.11	38.91	40.02	60,912	+0.51(+1.28%)
Apr 15, 2011	38.72	39.64	38.72	39.51	80,007	+0.60(+1.55%)
Apr 14, 2011	38.07	38.93	38.07	38.91	20,448	+0.57(+1.50%)
Apr 13, 2011	38.79	38.79	38.09	38.34	35,442	-0.08(-0.20%)
Apr 12, 2011	38.93	38.94	38.41	38.42	27,669	-0.95(-2.42%)
Apr 11, 2011	40.80	41.19	38.87	39.37	49,853	-1.43(-3.50%)
Apr 08, 2011	41.25	42.17	40.48	40.80	25,971	-0.20(-0.50%)
Apr 07, 2011	41.78	42.23	40.77	41.00	41,146	-0.69(-1.66%)
Apr 06, 2011	41.85	42.06	41.63	41.69	34,694	+0.00(+0.00%)
Apr 05, 2011	41.78	42.01	41.57	41.69	35,212	-0.24(-0.58%)
Apr 04, 2011	42.26	42.58	41.62	41.94	44,445	+0.00(+0.00%)
Apr 01, 2011	42.44	42.75	41.81	41.94	33,122	+0.02(+0.05%)
Mar 31, 2011	42.04	42.23	41.91	41.92	25,270	-0.04(-0.09%)
Mar 30, 2011	41.31	42.25	40.82	41.96	73,481	+0.97(+2.37%)
Mar 29, 2011	40.50	41.26	40.08	40.98	34,183	+0.59(+1.47%)
Mar 28, 2011	40.98	41.32	40.33	40.39	31,180	-0.54(-1.33%)
Mar 25, 2011	41.44	42.05	40.86	40.93	34,475	-0.36(-0.87%)
Mar 24, 2011	41.54	41.68	40.69	41.29	45,298	-0.04(-0.09%)
Mar 23, 2011	40.14	41.76	39.99	41.33	96,763	+1.22(+3.04%)
Mar 22, 2011	40.25	40.54	39.49	40.11	44,248	+0.05(+0.12%)
Mar 21, 2011	39.74	40.31	38.10	40.06	68,937	+1.05(+2.69%)
Mar 18, 2011	38.73	39.29	38.10	39.01	74,675	+0.56(+1.47%)
Mar 17, 2011	38.86	39.08	37.61	38.45	66,267	+0.55(+1.46%)
Mar 16, 2011	37.20	39.00	37.02	37.90	85,322	+0.52(+1.40%)
Mar 15, 2011	35.81	37.69	35.67	37.37	44,823	+0.29(+0.79%)
Mar 14, 2011	37.41	37.82	36.81	37.08	50,931	-0.89(-2.35%)
Mar 11, 2011	37.73	38.60	36.97	37.97	31,231	-0.02(-0.05%)
Mar 10, 2011	38.76	39.61	37.65	37.99	41,775	-1.48(-3.74%)
Mar 09, 2011	40.14	40.14	39.47	39.47	11,646	-0.60(-1.50%)
Mar 08, 2011	39.46	40.96	39.31	40.07	37,477	+0.75(+1.90%)
Mar 07, 2011	40.27	40.32	38.66	39.33	26,600	-0.83(-2.06%)
Mar 04, 2011	40.17	40.38	39.00	40.15	60,719	-0.12(-0.29%)
Mar 03, 2011	40.40	40.68	39.88	40.27	30,571	+0.30(+0.75%)
Mar 02, 2011	39.73	40.21	39.03	39.97	36,739	+0.13(+0.32%)