Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Covey Company (NY: FC )

38.95 +0.04 (+0.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.170 4.200 4.130 4.200 7,920 +0.07(+1.69%)
Apr 29, 2009 4.160 4.250 4.130 4.130 15,000 +0.01(+0.24%)
Apr 28, 2009 4.220 4.260 4.120 4.120 7,400 -0.16(-3.74%)
Apr 27, 2009 4.310 4.540 4.140 4.280 7,500 -0.03(-0.70%)
Apr 24, 2009 4.370 4.400 4.250 4.310 24,104 +0.04(+0.94%)
Apr 23, 2009 4.310 4.320 4.210 4.270 12,300 +0.04(+0.94%)
Apr 22, 2009 3.600 4.350 3.460 4.230 34,800 +0.53(+14.33%)
Apr 21, 2009 3.540 3.990 3.220 3.700 42,173 +0.15(+4.37%)
Apr 20, 2009 3.790 3.790 3.490 3.545 94,150 -0.25(-6.71%)
Apr 17, 2009 4.000 4.000 3.700 3.800 56,370 -0.15(-3.80%)
Apr 16, 2009 4.000 4.040 3.950 3.950 15,730 -0.05(-1.25%)
Apr 15, 2009 4.210 4.220 3.850 4.000 42,700 -0.29(-6.76%)
Apr 14, 2009 4.500 4.500 4.230 4.290 24,200 -0.16(-3.60%)
Apr 13, 2009 3.100 4.660 3.890 4.450 13,271 -0.33(-6.90%)
Apr 09, 2009 4.840 4.850 4.730 4.780 11,400 -0.05(-1.04%)
Apr 08, 2009 4.660 5.010 4.640 4.830 16,730 +0.19(+4.09%)
Apr 07, 2009 4.580 4.670 4.570 4.640 3,800 -0.08(-1.69%)
Apr 06, 2009 4.650 4.720 4.610 4.720 25,285 +0.07(+1.51%)
Apr 03, 2009 4.470 4.700 4.470 4.650 9,300 +0.18(+4.03%)
Apr 02, 2009 4.490 4.500 4.410 4.470 3,400 +0.03(+0.68%)
Apr 01, 2009 4.440 4.440 4.340 4.440 91,249 +0.05(+1.14%)
Mar 31, 2009 4.390 4.500 4.270 4.390 32,040 +0.01(+0.23%)
Mar 30, 2009 4.410 4.480 4.290 4.380 9,250 -0.03(-0.68%)
Mar 26, 2009 4.390 4.430 4.360 4.410 7,400 +0.05(+1.15%)
Mar 25, 2009 4.370 4.470 4.260 4.360 9,134 -0.01(-0.23%)
Mar 24, 2009 4.180 4.370 4.100 4.370 23,100 +0.19(+4.55%)
Mar 23, 2009 4.380 4.400 4.057 4.180 31,420 -0.05(-1.18%)
Mar 20, 2009 3.920 4.280 3.920 4.230 19,223 +0.38(+9.87%)
Mar 19, 2009 3.820 3.870 3.750 3.850 3,800 +0.03(+0.79%)
Mar 18, 2009 3.800 3.880 3.630 3.820 5,500 +0.02(+0.53%)
Mar 17, 2009 3.510 3.930 3.510 3.800 16,300 +0.20(+5.56%)
Mar 16, 2009 3.490 3.640 3.490 3.600 15,638 +0.16(+4.65%)
Mar 13, 2009 3.510 3.510 3.272 3.440 0 +0.00(+0.00%)
Mar 12, 2009 3.430 3.540 3.390 3.440 14,600 +0.06(+1.78%)
Mar 11, 2009 3.450 3.450 3.200 3.380 14,500 -0.12(-3.43%)
Mar 10, 2009 3.510 3.680 3.410 3.500 14,517 +0.01(+0.29%)
Mar 09, 2009 3.480 3.550 3.400 3.490 25,600 -0.04(-1.13%)
Mar 06, 2009 3.790 3.800 3.400 3.530 0 -0.21(-5.61%)
Mar 05, 2009 3.700 3.790 3.630 3.740 7,910 +0.03(+0.81%)
Mar 04, 2009 3.730 3.850 3.670 3.710 12,006 -0.24(-6.08%)
Mar 02, 2009 4.030 4.130 3.870 3.950 12,500 -0.18(-4.36%)
Feb 27, 2009 4.140 4.610 3.980 4.130 0 -0.03(-0.72%)
Feb 26, 2009 3.730 4.280 3.710 4.160 42,260 +0.50(+13.66%)
Feb 25, 2009 3.680 3.740 3.610 3.660 26,190 -0.03(-0.81%)
Feb 24, 2009 3.730 3.730 3.650 3.690 11,700 +0.02(+0.54%)
Feb 23, 2009 3.750 3.870 3.670 3.670 48,847 -0.07(-1.87%)
Feb 20, 2009 3.820 3.840 3.710 3.740 14,370 -0.09(-2.35%)
Feb 19, 2009 3.890 3.920 3.740 3.830 34,222 +0.01(+0.26%)
Feb 18, 2009 3.860 3.930 3.760 3.820 12,878 +0.03(+0.79%)
Feb 17, 2009 3.870 3.870 3.750 3.790 9,500 -0.13(-3.32%)
Feb 13, 2009 3.900 4.090 3.870 3.920 27,900 +0.01(+0.26%)
Feb 12, 2009 3.790 3.930 3.750 3.910 29,100 +0.05(+1.30%)
Feb 11, 2009 4.000 4.000 3.790 3.860 23,100 -0.09(-2.28%)
Feb 10, 2009 4.000 4.000 3.830 3.950 29,889 +0.00(+0.00%)
Feb 09, 2009 3.950 4.000 3.920 3.950 24,222 +0.00(+0.00%)
Feb 06, 2009 3.830 3.990 3.620 3.950 34,259 +0.07(+1.80%)
Feb 05, 2009 3.990 3.990 3.830 3.880 31,618 -0.03(-0.77%)
Feb 04, 2009 3.980 3.990 3.900 3.910 11,300 -0.09(-2.25%)
Feb 03, 2009 4.170 4.170 3.850 4.000 42,155 -0.10(-2.44%)
Feb 02, 2009 4.150 4.150 4.010 4.100 26,433 -0.01(-0.24%)
Jan 30, 2009 4.370 4.440 4.080 4.110 0 -0.32(-7.22%)
Jan 29, 2009 4.560 4.700 4.350 4.430 59,100 -0.20(-4.32%)
Jan 28, 2009 4.688 4.690 4.610 4.630 31,500 +0.01(+0.22%)
Jan 27, 2009 4.640 4.800 4.590 4.620 49,606 +0.09(+1.99%)
Jan 26, 2009 4.470 4.840 4.390 4.530 70,705 +0.11(+2.49%)
Jan 23, 2009 4.590 4.590 4.290 4.420 35,217 -0.06(-1.34%)
Jan 22, 2009 4.780 4.850 4.480 4.480 30,950 -0.31(-6.47%)
Jan 21, 2009 4.800 4.820 4.605 4.790 97,568 +0.11(+2.35%)
Jan 20, 2009 5.010 5.040 4.650 4.680 80,674 -0.16(-3.31%)
Jan 16, 2009 4.840 4.840 4.630 4.840 33,100 +0.06(+1.26%)
Jan 15, 2009 4.880 4.890 4.610 4.780 46,322 -0.05(-1.04%)
Jan 14, 2009 5.000 5.000 4.600 4.830 54,181 -0.62(-11.38%)
Jan 13, 2009 5.170 5.450 5.130 5.450 9,000 +0.24(+4.61%)
Jan 12, 2009 5.120 5.210 4.770 5.210 26,790 -0.15(-2.80%)
Jan 09, 2009 5.680 5.680 5.280 5.360 31,100 -0.54(-9.15%)
Jan 08, 2009 5.430 5.900 5.240 5.900 177,000 +0.52(+9.67%)
Jan 07, 2009 5.660 5.720 5.350 5.380 161,050 -0.27(-4.78%)
Jan 06, 2009 5.480 5.760 5.380 5.650 116,745 +0.27(+5.02%)
Jan 05, 2009 5.350 5.610 5.250 5.380 206,570 +0.02(+0.37%)
Jan 02, 2009 5.950 5.950 5.320 5.360 0 -0.69(-11.40%)
Jan 01, 2009 4.690 6.050 4.530 6.050 0 +0.00(+0.00%)
Dec 31, 2008 4.690 6.050 4.530 6.050 195,457 +1.39(+29.83%)
Dec 30, 2008 4.250 4.750 4.060 4.660 196,400 +0.42(+9.91%)
Dec 29, 2008 4.620 4.690 3.880 4.240 257,514 -0.31(-6.81%)
Dec 26, 2008 4.790 4.890 4.410 4.550 271,911 -0.22(-4.61%)
Dec 24, 2008 4.850 5.100 4.610 4.770 176,825 -0.02(-0.42%)
Dec 23, 2008 4.810 5.050 4.480 4.790 260,600 -0.07(-1.44%)
Dec 22, 2008 4.950 5.290 4.570 4.860 252,200 -0.14(-2.80%)
Dec 19, 2008 4.820 5.030 4.440 5.000 221,710 +0.38(+8.23%)
Dec 18, 2008 4.840 5.390 4.430 4.620 174,537 -0.22(-4.55%)
Dec 17, 2008 4.780 4.860 4.400 4.840 159,655 +0.06(+1.26%)
Dec 16, 2008 4.200 4.830 4.070 4.780 214,472 +0.33(+7.42%)
Dec 15, 2008 4.640 4.840 3.770 4.450 144,317 -0.17(-3.68%)
Dec 12, 2008 4.450 4.900 4.400 4.620 0 +0.11(+2.44%)
Dec 11, 2008 5.060 5.100 4.390 4.510 115,300 -0.59(-11.57%)
Dec 10, 2008 5.020 5.290 4.920 5.100 48,032 +0.15(+3.03%)
Dec 09, 2008 5.130 5.170 4.890 4.950 36,425 -0.05(-1.00%)
Dec 08, 2008 4.910 5.020 4.900 5.000 7,314 +0.16(+3.31%)
Dec 05, 2008 4.830 4.870 4.810 4.840 0 -0.06(-1.22%)
Dec 04, 2008 4.900 5.210 4.890 4.900 25,521 -0.35(-6.67%)
Dec 03, 2008 5.260 5.330 4.910 5.250 18,600 +0.35(+7.14%)
Dec 02, 2008 4.330 4.920 4.300 4.900 36,813 +0.60(+13.95%)
Dec 01, 2008 5.130 5.130 4.300 4.300 20,130 -0.73(-14.51%)
Nov 28, 2008 4.820 5.140 4.820 5.030 3,272 +0.28(+5.89%)
Nov 26, 2008 4.520 5.200 4.510 4.750 41,435 +0.21(+4.63%)
Nov 25, 2008 4.700 4.700 4.400 4.540 17,240 -0.22(-4.62%)
Nov 24, 2008 4.530 4.860 4.450 4.760 24,640 +0.16(+3.48%)
Nov 21, 2008 4.550 4.620 4.090 4.600 35,015 +0.00(+0.00%)
Nov 20, 2008 4.380 4.600 4.150 4.600 35,749 +0.13(+2.91%)
Nov 19, 2008 4.760 4.760 4.030 4.470 33,135 -0.33(-6.88%)
Nov 18, 2008 4.670 4.800 4.020 4.800 104,214 +0.10(+2.13%)
Nov 17, 2008 5.200 5.310 4.490 4.700 68,836 -0.29(-5.81%)
Nov 14, 2008 5.000 5.040 4.940 4.990 0 -0.01(-0.20%)
Nov 13, 2008 4.990 5.180 4.920 5.000 38,326 +0.03(+0.60%)
Nov 12, 2008 5.030 5.100 4.860 4.970 46,500 -0.13(-2.55%)
Nov 11, 2008 5.300 5.460 4.860 5.100 35,521 -0.12(-2.30%)
Nov 10, 2008 5.220 5.250 5.180 5.220 6,900 +0.07(+1.36%)
Nov 07, 2008 5.100 5.280 4.950 5.150 0 +0.07(+1.38%)
Nov 06, 2008 5.190 5.190 5.000 5.080 29,600 -0.12(-2.31%)
Nov 05, 2008 5.250 5.360 5.200 5.200 27,200 -0.04(-0.77%)
Nov 04, 2008 5.320 5.450 5.160 5.240 45,215 -0.01(-0.19%)
Nov 03, 2008 5.150 5.430 5.150 5.250 26,550 +0.15(+2.94%)
Oct 31, 2008 5.210 5.490 5.100 5.100 59,967 -0.17(-3.23%)
Oct 30, 2008 5.330 5.340 5.150 5.270 30,230 -0.02(-0.38%)
Oct 29, 2008 5.330 5.340 5.130 5.290 15,000 -0.12(-2.22%)
Oct 28, 2008 5.390 5.520 5.280 5.410 20,721 -0.02(-0.37%)
Oct 27, 2008 5.520 5.520 5.340 5.430 20,827 -0.03(-0.55%)
Oct 24, 2008 5.200 6.010 5.200 5.460 18,000 -0.23(-4.04%)
Oct 23, 2008 6.010 6.048 5.630 5.690 40,600 -0.38(-6.26%)
Oct 22, 2008 6.250 6.300 6.040 6.070 35,100 -0.17(-2.72%)
Oct 21, 2008 6.200 6.260 6.100 6.240 19,200 -0.01(-0.16%)
Oct 20, 2008 6.120 6.490 6.100 6.250 37,550 +0.10(+1.63%)
Oct 17, 2008 5.600 6.230 5.590 6.150 0 +0.50(+8.85%)
Oct 16, 2008 5.270 5.700 5.240 5.650 38,813 +0.24(+4.44%)
Oct 15, 2008 5.640 5.680 5.410 5.410 32,620 -0.14(-2.52%)
Oct 14, 2008 5.790 6.150 5.550 5.550 68,300 -0.12(-2.12%)
Oct 13, 2008 5.750 5.900 5.570 5.670 60,703 +0.03(+0.53%)
Oct 10, 2008 5.210 5.650 4.960 5.640 0 +0.00(+0.00%)
Oct 09, 2008 5.990 6.340 5.600 5.640 52,050 -0.24(-4.08%)
Oct 08, 2008 6.020 6.020 5.350 5.880 58,228 -0.26(-4.23%)
Oct 07, 2008 6.410 6.690 6.120 6.140 46,072 -0.20(-3.15%)
Oct 06, 2008 7.040 7.040 6.300 6.340 23,725 -0.77(-10.83%)
Oct 03, 2008 7.070 7.500 7.070 7.110 0 +0.16(+2.30%)
Oct 02, 2008 7.370 7.370 6.930 6.950 28,910 -0.30(-4.14%)
Oct 01, 2008 7.310 7.550 7.240 7.250 8,200 +0.00(+0.00%)
Sep 30, 2008 6.580 7.250 6.580 7.250 22,475 +0.69(+10.52%)
Sep 29, 2008 7.160 7.160 6.560 6.560 52,003 -0.91(-12.18%)
Sep 26, 2008 7.260 7.470 7.150 7.470 0 +0.26(+3.61%)
Sep 25, 2008 7.400 7.560 7.200 7.210 18,700 -0.29(-3.87%)
Sep 24, 2008 7.700 7.710 7.500 7.500 8,000 -0.08(-1.06%)
Sep 23, 2008 7.400 7.810 7.320 7.580 28,700 +0.23(+3.13%)
Sep 22, 2008 8.020 8.440 7.330 7.350 47,786 -0.64(-8.01%)
Sep 19, 2008 7.730 8.060 7.730 7.990 0 +0.31(+4.04%)
Sep 18, 2008 8.000 8.830 7.410 7.680 37,300 -0.42(-5.19%)
Sep 17, 2008 8.540 8.600 8.010 8.100 25,375 -0.51(-5.92%)
Sep 16, 2008 8.960 8.960 8.490 8.610 16,845 -0.26(-2.93%)
Sep 15, 2008 8.570 9.000 8.460 8.870 22,930 +0.16(+1.84%)
Sep 12, 2008 8.690 8.790 8.690 8.710 0 -0.05(-0.57%)
Sep 11, 2008 8.950 8.950 8.730 8.760 45,296 -0.25(-2.77%)
Sep 10, 2008 8.790 9.070 8.720 9.010 27,488 +0.13(+1.52%)
Sep 09, 2008 9.090 9.210 8.850 8.875 41,650 -0.14(-1.61%)
Sep 08, 2008 9.000 9.450 8.950 9.020 50,158 -0.04(-0.44%)
Sep 05, 2008 8.980 9.130 8.970 9.060 0 +0.01(+0.11%)
Sep 04, 2008 9.190 9.210 8.920 9.050 33,654 -0.10(-1.09%)
Sep 03, 2008 8.980 9.170 8.970 9.150 23,390 +0.17(+1.89%)
Sep 02, 2008 8.860 9.050 8.860 8.980 56,300 +0.03(+0.34%)
Aug 29, 2008 8.870 9.000 8.800 8.950 0 +0.01(+0.11%)
Aug 28, 2008 9.320 9.320 8.900 8.940 25,152 -0.31(-3.35%)
Aug 27, 2008 9.100 9.300 9.100 9.250 55,556 +0.09(+0.98%)
Aug 26, 2008 9.010 9.270 9.000 9.160 250,025 +0.19(+2.12%)
Aug 25, 2008 8.990 9.080 8.960 8.970 35,253 -0.01(-0.11%)
Aug 22, 2008 8.920 8.990 8.870 8.980 0 +0.11(+1.24%)
Aug 21, 2008 8.750 8.940 8.750 8.870 48,074 +0.11(+1.26%)
Aug 20, 2008 8.750 8.800 8.710 8.760 35,186 +0.00(+0.00%)
Aug 19, 2008 8.820 8.820 8.710 8.760 59,579 +0.01(+0.11%)
Aug 18, 2008 8.750 8.840 8.660 8.750 42,616 +0.00(+0.00%)
Aug 15, 2008 8.700 8.780 8.700 8.750 0 +0.05(+0.57%)
Aug 14, 2008 8.780 8.790 8.690 8.700 43,454 -0.01(-0.11%)
Aug 13, 2008 8.720 8.770 8.710 8.710 132,984 -0.04(-0.46%)
Aug 12, 2008 8.730 8.800 8.660 8.750 59,803 +0.04(+0.46%)
Aug 11, 2008 8.870 8.900 8.670 8.710 160,286 -0.19(-2.13%)
Aug 08, 2008 8.950 8.950 8.830 8.900 27,400 +0.01(+0.11%)
Aug 07, 2008 8.990 8.990 8.850 8.890 26,400 -0.01(-0.11%)
Aug 06, 2008 8.980 9.000 8.840 8.900 44,600 +0.07(+0.79%)
Aug 05, 2008 8.950 8.950 8.810 8.830 64,359 -0.12(-1.34%)
Aug 04, 2008 8.800 8.950 8.800 8.950 8,125 -0.04(-0.44%)
Aug 01, 2008 9.000 9.000 8.820 8.990 6,300 +0.02(+0.22%)
Jul 31, 2008 8.950 8.990 8.888 8.970 25,816 +0.02(+0.22%)
Jul 30, 2008 8.980 8.990 8.930 8.950 14,000 -0.03(-0.33%)
Jul 29, 2008 8.980 9.210 8.500 8.980 65,140 +0.63(+7.54%)
Jul 28, 2008 8.520 8.520 8.190 8.350 37,400 -0.10(-1.18%)
Jul 25, 2008 8.720 8.770 8.050 8.450 18,200 -0.20(-2.31%)
Jul 24, 2008 8.250 8.830 8.240 8.650 38,238 +0.42(+5.10%)
Jul 23, 2008 8.080 8.250 8.040 8.230 35,300 +0.06(+0.73%)
Jul 22, 2008 8.180 8.300 8.150 8.170 14,850 -0.08(-0.97%)
Jul 21, 2008 8.180 8.250 8.160 8.250 6,033 +0.00(+0.00%)
Jul 18, 2008 8.000 8.350 8.000 8.250 36,200 +0.26(+3.25%)
Jul 17, 2008 7.860 8.030 7.860 7.990 28,652 +0.06(+0.76%)
Jul 16, 2008 7.800 8.030 7.750 7.930 38,500 -0.08(-1.00%)
Jul 15, 2008 7.430 8.010 7.350 8.010 44,520 +0.43(+5.67%)
Jul 14, 2008 8.030 8.030 7.500 7.580 38,980 -0.52(-6.42%)
Jul 11, 2008 7.930 8.260 7.700 8.100 39,828 +0.13(+1.63%)
Jul 10, 2008 8.430 8.490 7.520 7.970 79,709 -0.46(-5.46%)
Jul 09, 2008 8.580 8.600 8.420 8.430 21,320 -0.12(-1.40%)
Jul 08, 2008 8.160 8.550 8.160 8.550 16,000 +0.31(+3.76%)
Jul 07, 2008 8.480 8.480 7.960 8.240 20,971 -0.20(-2.37%)
Jul 04, 2008 8.350 8.450 8.280 8.440 5,133 +0.00(+0.00%)
Jul 03, 2008 8.350 8.450 8.280 8.440 5,133 +0.08(+0.96%)
Jul 02, 2008 8.600 8.720 8.350 8.360 14,400 -0.21(-2.45%)
Jul 01, 2008 8.540 8.610 8.300 8.570 6,176 -0.11(-1.27%)
Jun 30, 2008 8.550 8.740 8.480 8.680 17,744 -0.01(-0.12%)
Jun 27, 2008 8.550 8.700 7.950 8.690 38,702 +0.09(+1.05%)
Jun 26, 2008 8.820 8.820 8.600 8.600 20,080 -0.14(-1.60%)
Jun 25, 2008 8.850 8.850 8.730 8.740 6,700 -0.06(-0.68%)
Jun 24, 2008 8.820 8.820 8.500 8.800 16,340 -0.04(-0.45%)
Jun 23, 2008 8.830 8.850 8.780 8.840 10,700 +0.06(+0.68%)
Jun 20, 2008 8.910 9.000 8.770 8.780 18,450 -0.17(-1.90%)
Jun 19, 2008 8.980 9.000 8.900 8.950 5,545 +0.01(+0.11%)
Jun 18, 2008 9.012 9.030 8.890 8.940 19,000 -0.10(-1.11%)
Jun 17, 2008 9.050 9.050 8.920 9.040 4,400 +0.04(+0.44%)
Jun 16, 2008 9.000 9.190 8.990 9.000 20,026 +0.00(+0.00%)
Jun 13, 2008 8.900 9.140 8.900 9.000 18,869 +0.14(+1.58%)
Jun 12, 2008 8.930 9.020 8.710 8.860 13,762 -0.01(-0.11%)
Jun 11, 2008 9.020 9.020 8.700 8.870 37,900 -0.05(-0.56%)
Jun 10, 2008 8.840 9.000 8.720 8.920 46,921 +0.17(+1.94%)
Jun 09, 2008 8.830 8.870 8.610 8.750 36,425 -0.14(-1.57%)
Jun 06, 2008 8.700 8.920 8.680 8.890 28,253 +0.21(+2.42%)
Jun 05, 2008 8.910 8.950 8.600 8.680 33,375 -0.24(-2.69%)
Jun 04, 2008 8.950 9.000 8.700 8.920 16,774 -0.03(-0.34%)
Jun 03, 2008 8.470 8.950 8.470 8.950 25,100 +0.50(+5.92%)
Jun 02, 2008 8.190 8.450 8.190 8.450 16,640 +0.33(+4.06%)
May 30, 2008 8.290 8.450 8.120 8.120 17,700 -0.06(-0.73%)
May 29, 2008 8.300 8.300 8.030 8.180 30,533 -0.12(-1.45%)
May 28, 2008 8.310 8.320 8.260 8.300 20,843 -0.07(-0.84%)
May 27, 2008 8.200 8.480 8.200 8.370 30,850 +0.10(+1.21%)
May 26, 2008 7.750 8.760 7.750 8.270 0 +0.00(+0.00%)
May 23, 2008 7.750 8.760 7.750 8.270 100,253 +0.59(+7.68%)
May 22, 2008 7.620 7.690 7.600 7.680 15,600 +0.08(+1.05%)
May 21, 2008 7.640 7.670 7.580 7.600 8,000 -0.09(-1.17%)
May 20, 2008 7.400 7.690 7.322 7.690 25,491 +0.19(+2.53%)
May 19, 2008 7.450 7.500 7.450 7.500 8,275 +0.00(+0.00%)
May 16, 2008 7.290 7.500 7.180 7.500 6,700 +0.15(+2.04%)
May 15, 2008 7.390 7.390 7.250 7.350 9,379 +0.00(+0.00%)
May 14, 2008 7.290 7.430 7.290 7.350 3,800 +0.00(+0.00%)
May 13, 2008 7.490 7.550 7.230 7.350 34,310 -0.14(-1.87%)
May 12, 2008 7.320 7.490 7.250 7.490 7,900 +0.09(+1.22%)
May 09, 2008 7.240 7.430 7.240 7.400 1,600 +0.04(+0.54%)
May 08, 2008 7.450 7.500 7.260 7.360 7,550 -0.09(-1.21%)
May 07, 2008 7.410 7.530 7.410 7.450 7,526 -0.02(-0.27%)
May 06, 2008 7.650 7.680 7.470 7.470 7,950 -0.15(-1.97%)
May 05, 2008 7.750 7.780 7.230 7.620 41,300 +0.01(+0.13%)
May 02, 2008 7.520 7.650 7.520 7.610 10,200 +0.06(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.