Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Covey Company (NY: FC )

38.19 -0.72 (-1.85%)
Official Closing Price Updated: 7:00 PM 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, 2010 7.920 7.980 7.860 7.880 23,813 -0.07(-0.88%)
Apr 29, 2010 7.770 7.970 7.664 7.950 20,064 +0.21(+2.71%)
Apr 28, 2010 7.680 7.810 7.660 7.740 15,679 -0.01(-0.13%)
Apr 27, 2010 7.700 7.940 7.700 7.750 29,466 -0.27(-3.37%)
Apr 26, 2010 8.010 8.040 7.830 8.020 16,976 -0.02(-0.25%)
Apr 23, 2010 8.050 8.080 7.920 8.040 26,060 -0.03(-0.37%)
Apr 22, 2010 7.810 8.070 7.810 8.070 14,290 +0.17(+2.15%)
Apr 21, 2010 7.930 7.949 7.760 7.900 23,359 -0.05(-0.63%)
Apr 20, 2010 7.850 7.950 7.730 7.950 29,429 -0.02(-0.25%)
Apr 19, 2010 8.050 8.070 7.780 7.970 21,436 -0.09(-1.12%)
Apr 16, 2010 7.870 8.100 7.670 8.060 52,796 +0.20(+2.54%)
Apr 15, 2010 8.050 8.050 7.755 7.860 17,490 -0.22(-2.72%)
Apr 14, 2010 7.920 8.140 7.920 8.080 69,087 +0.16(+2.02%)
Apr 13, 2010 7.850 8.020 7.810 7.920 58,299 -0.08(-1.00%)
Apr 12, 2010 8.050 8.050 7.950 8.000 39,797 -0.06(-0.74%)
Apr 09, 2010 7.990 8.110 7.870 8.060 45,028 +0.04(+0.50%)
Apr 08, 2010 7.950 8.100 7.880 8.020 40,879 +0.03(+0.38%)
Apr 07, 2010 8.000 8.060 7.710 7.990 118,464 -0.10(-1.24%)
Apr 06, 2010 7.850 8.190 7.230 8.090 108,610 +0.16(+2.02%)
Apr 05, 2010 7.760 7.950 7.690 7.930 48,514 +0.15(+1.93%)
Apr 01, 2010 7.950 7.780 7.780 7.780 47,100 -0.16(-2.02%)
Mar 31, 2010 7.850 7.940 7.840 7.940 33,925 +0.03(+0.38%)
Mar 30, 2010 7.920 7.930 7.806 7.910 45,957 -0.01(-0.13%)
Mar 29, 2010 7.900 8.000 7.830 7.920 43,009 +0.13(+1.67%)
Mar 26, 2010 7.390 7.840 7.390 7.790 33,825 +0.41(+5.56%)
Mar 25, 2010 7.430 7.620 7.340 7.380 27,665 -0.01(-0.14%)
Mar 24, 2010 7.710 7.750 7.390 7.390 28,860 -0.33(-4.27%)
Mar 23, 2010 7.370 7.740 7.370 7.720 49,113 +0.38(+5.18%)
Mar 22, 2010 7.070 7.340 6.841 7.340 27,954 +0.13(+1.80%)
Mar 19, 2010 6.900 7.380 6.840 7.210 91,065 +0.36(+5.26%)
Mar 18, 2010 6.700 6.900 6.540 6.850 39,412 +0.11(+1.63%)
Mar 17, 2010 6.140 7.010 6.080 6.740 132,174 +0.59(+9.59%)
Mar 16, 2010 5.990 6.190 5.950 6.150 196,150 +0.19(+3.19%)
Mar 15, 2010 5.920 5.960 5.920 5.960 22,004 -0.03(-0.50%)
Mar 12, 2010 6.070 6.070 5.980 5.990 12,348 -0.05(-0.83%)
Mar 11, 2010 6.050 6.130 6.030 6.040 10,303 -0.05(-0.82%)
Mar 10, 2010 6.110 6.110 6.030 6.090 13,948 -0.04(-0.65%)
Mar 09, 2010 6.190 6.190 6.100 6.130 15,811 -0.06(-0.97%)
Mar 08, 2010 6.160 6.200 6.095 6.190 20,967 +0.01(+0.16%)
Mar 05, 2010 6.110 6.190 6.090 6.180 21,787 +0.08(+1.31%)
Mar 04, 2010 6.090 6.100 6.020 6.100 12,997 +0.01(+0.16%)
Mar 03, 2010 6.000 6.150 5.900 6.090 38,975 +0.09(+1.50%)
Mar 02, 2010 5.860 6.000 5.810 6.000 22,700 +0.14(+2.39%)
Mar 01, 2010 5.860 5.890 5.750 5.860 19,814 +0.01(+0.17%)
Feb 26, 2010 5.880 5.900 5.830 5.850 25,773 -0.05(-0.85%)
Feb 25, 2010 5.790 5.900 5.760 5.900 18,949 +0.04(+0.68%)
Feb 24, 2010 5.850 5.940 5.780 5.860 24,896 +0.04(+0.69%)
Feb 23, 2010 5.760 5.880 5.730 5.820 33,167 +0.07(+1.22%)
Feb 22, 2010 5.990 5.990 5.720 5.750 32,051 -0.21(-3.52%)
Feb 19, 2010 6.090 6.130 5.910 5.960 32,043 -0.13(-2.13%)
Feb 18, 2010 6.010 6.090 5.960 6.090 12,843 +0.06(+1.00%)
Feb 17, 2010 5.950 6.030 5.850 6.030 23,980 +0.10(+1.69%)
Feb 16, 2010 6.110 6.110 5.750 5.930 17,896 -0.18(-2.95%)
Feb 12, 2010 5.670 6.110 6.110 6.110 24,100 +0.41(+7.19%)
Feb 11, 2010 5.310 5.710 5.280 5.700 29,307 +0.36(+6.74%)
Feb 10, 2010 5.350 5.380 5.279 5.340 12,461 -0.05(-0.93%)
Feb 09, 2010 5.620 5.620 5.370 5.390 23,169 -0.16(-2.88%)
Feb 08, 2010 5.620 5.650 5.450 5.550 44,386 -0.09(-1.60%)
Feb 05, 2010 5.370 5.700 5.310 5.640 48,569 +0.28(+5.22%)
Feb 04, 2010 5.510 5.650 5.060 5.360 41,597 -0.19(-3.42%)
Feb 03, 2010 5.740 5.770 5.260 5.550 53,899 -0.22(-3.81%)
Feb 02, 2010 6.160 6.160 5.660 5.770 59,938 -0.37(-6.03%)
Feb 01, 2010 5.240 6.230 5.240 6.140 94,645 +0.90(+17.18%)
Jan 29, 2010 5.300 5.300 5.210 5.240 46,184 -0.04(-0.76%)
Jan 28, 2010 5.330 5.380 5.250 5.280 20,992 -0.06(-1.12%)
Jan 27, 2010 5.270 5.440 5.270 5.340 14,245 +0.03(+0.56%)
Jan 26, 2010 5.420 5.480 5.290 5.310 23,300 -0.14(-2.57%)
Jan 25, 2010 5.450 5.490 5.410 5.450 35,904 +0.01(+0.18%)
Jan 22, 2010 5.550 5.620 5.420 5.440 33,602 -0.10(-1.81%)
Jan 21, 2010 5.660 5.750 5.530 5.540 69,328 -0.13(-2.29%)
Jan 20, 2010 5.850 5.870 5.650 5.670 33,022 -0.22(-3.74%)
Jan 19, 2010 5.930 6.050 5.840 5.890 29,842 -0.02(-0.34%)
Jan 15, 2010 6.200 5.910 5.910 5.910 56,500 -0.24(-3.90%)
Jan 14, 2010 6.110 6.220 6.090 6.150 39,031 +0.01(+0.16%)
Jan 13, 2010 6.220 6.230 6.140 6.140 58,359 -0.08(-1.29%)
Jan 12, 2010 6.250 6.270 6.160 6.220 16,588 -0.04(-0.64%)
Jan 11, 2010 6.200 6.320 6.110 6.260 44,911 -0.02(-0.32%)
Jan 08, 2010 6.390 6.390 6.250 6.280 55,256 -0.07(-1.10%)
Jan 07, 2010 6.260 6.380 6.130 6.350 102,126 +0.25(+4.10%)
Jan 06, 2010 6.160 6.190 6.011 6.100 118,238 -0.10(-1.61%)
Jan 05, 2010 6.220 6.260 6.000 6.200 72,745 -0.03(-0.48%)
Jan 04, 2010 6.240 6.300 6.200 6.230 51,455 -0.07(-1.11%)
Dec 31, 2009 6.010 6.300 6.300 6.300 52,000 +0.28(+4.65%)
Dec 30, 2009 5.970 6.020 5.840 6.020 26,805 +0.05(+0.84%)
Dec 29, 2009 6.100 6.100 5.910 5.970 42,037 -0.11(-1.81%)
Dec 28, 2009 5.840 6.100 5.730 6.080 68,444 +0.23(+3.93%)
Dec 24, 2009 5.660 5.890 5.600 5.850 20,438 +0.22(+3.91%)
Dec 23, 2009 5.600 5.800 5.490 5.630 76,920 -0.12(-2.09%)
Dec 22, 2009 5.740 5.870 5.660 5.750 54,486 +0.00(+0.00%)
Dec 21, 2009 5.920 6.030 5.690 5.750 34,416 -0.30(-4.96%)
Dec 18, 2009 5.600 6.050 5.300 6.050 121,578 +0.50(+9.01%)
Dec 17, 2009 5.740 5.860 5.480 5.550 36,134 -0.21(-3.65%)
Dec 16, 2009 5.710 5.910 5.710 5.760 34,616 +0.08(+1.41%)
Dec 15, 2009 5.740 6.040 5.680 5.680 38,089 -0.05(-0.87%)
Dec 14, 2009 5.830 5.880 5.630 5.730 25,045 -0.09(-1.55%)
Dec 11, 2009 5.800 6.100 5.700 5.820 23,494 +0.05(+0.87%)
Dec 10, 2009 5.860 6.100 5.670 5.770 29,760 -0.10(-1.70%)
Dec 09, 2009 5.970 6.000 5.800 5.870 11,802 -0.10(-1.68%)
Dec 08, 2009 6.200 6.200 5.930 5.970 43,789 -0.26(-4.17%)
Dec 07, 2009 6.090 6.240 6.000 6.230 27,140 +0.13(+2.13%)
Dec 04, 2009 5.690 6.120 5.690 6.100 38,092 +0.34(+5.90%)
Dec 03, 2009 5.750 5.790 5.585 5.760 80,646 +0.03(+0.52%)
Dec 02, 2009 5.420 5.740 5.400 5.730 49,085 +0.30(+5.52%)
Dec 01, 2009 5.450 5.710 5.220 5.430 51,118 +0.04(+0.74%)
Nov 30, 2009 5.340 5.510 5.340 5.390 24,204 +0.03(+0.56%)
Nov 27, 2009 5.490 5.590 5.340 5.360 21,816 -0.27(-4.80%)
Nov 25, 2009 5.620 5.780 5.420 5.630 41,453 +0.01(+0.18%)
Nov 24, 2009 5.730 5.790 5.390 5.620 35,287 -0.10(-1.75%)
Nov 23, 2009 5.530 5.790 5.530 5.720 28,591 +0.25(+4.57%)
Nov 20, 2009 5.600 5.640 5.380 5.470 52,257 -0.14(-2.50%)
Nov 19, 2009 5.790 5.820 5.610 5.610 20,024 -0.22(-3.77%)
Nov 18, 2009 5.940 5.970 5.750 5.830 20,779 -0.11(-1.85%)
Nov 17, 2009 5.900 6.000 5.760 5.940 52,281 +0.01(+0.17%)
Nov 16, 2009 5.880 5.930 5.750 5.930 55,750 +0.10(+1.72%)
Nov 13, 2009 5.700 5.860 5.640 5.830 46,770 +0.09(+1.57%)
Nov 12, 2009 5.720 5.780 5.600 5.740 38,180 +0.03(+0.53%)
Nov 11, 2009 5.740 5.740 5.550 5.710 40,563 +0.00(+0.00%)
Nov 10, 2009 5.500 5.890 5.500 5.710 70,400 +0.15(+2.70%)
Nov 09, 2009 5.420 5.580 5.310 5.560 42,769 +0.15(+2.77%)
Nov 06, 2009 5.450 5.460 5.300 5.410 29,422 -0.05(-0.92%)
Nov 05, 2009 5.370 5.480 5.321 5.460 29,346 +0.14(+2.63%)
Nov 04, 2009 5.310 5.490 5.170 5.320 27,350 +0.05(+0.95%)
Nov 03, 2009 5.130 5.270 5.020 5.270 39,778 +0.10(+1.93%)
Nov 02, 2009 5.020 5.220 4.760 5.170 54,580 -0.05(-0.96%)
Oct 30, 2009 5.240 5.310 5.200 5.220 34,807 -0.05(-0.95%)
Oct 29, 2009 5.420 5.520 5.200 5.270 46,104 -0.12(-2.23%)
Oct 28, 2009 5.580 5.640 5.390 5.390 22,184 -0.20(-3.58%)
Oct 27, 2009 5.600 5.750 5.570 5.590 25,596 +0.01(+0.18%)
Oct 26, 2009 5.710 5.710 5.510 5.580 24,737 -0.16(-2.79%)
Oct 23, 2009 5.910 5.940 5.740 5.740 34,450 -0.27(-4.49%)
Oct 22, 2009 5.840 6.010 5.819 6.010 38,136 +0.18(+3.09%)
Oct 21, 2009 5.960 6.110 5.790 5.830 33,716 -0.12(-2.02%)
Oct 20, 2009 5.870 6.060 5.870 5.950 11,926 -0.02(-0.34%)
Oct 19, 2009 6.200 6.200 5.940 5.970 18,314 -0.16(-2.61%)
Oct 16, 2009 6.150 6.233 6.040 6.130 30,100 -0.08(-1.29%)
Oct 15, 2009 6.390 6.390 6.090 6.210 19,534 -0.23(-3.57%)
Oct 14, 2009 6.120 6.440 6.100 6.440 69,491 +0.34(+5.57%)
Oct 13, 2009 6.100 6.120 5.950 6.100 42,101 -0.01(-0.16%)
Oct 12, 2009 5.887 6.120 5.750 6.110 71,601 +0.19(+3.21%)
Oct 09, 2009 5.710 6.260 5.710 5.920 86,834 +0.25(+4.41%)
Oct 08, 2009 5.790 5.790 5.560 5.670 60,339 -0.06(-1.05%)
Oct 07, 2009 5.880 5.950 5.510 5.730 60,500 -0.21(-3.54%)
Oct 06, 2009 5.530 6.040 5.440 5.940 226,823 +0.39(+7.03%)
Oct 05, 2009 5.470 5.640 5.430 5.550 26,178 +0.10(+1.83%)
Oct 02, 2009 5.410 5.610 5.400 5.450 37,256 +0.03(+0.55%)
Oct 01, 2009 5.820 5.820 5.420 5.420 45,261 -0.43(-7.35%)
Sep 30, 2009 5.770 6.000 5.709 5.850 25,734 +0.06(+1.04%)
Sep 29, 2009 5.900 6.000 5.640 5.790 61,955 -0.10(-1.65%)
Sep 28, 2009 5.700 6.000 5.700 5.887 57,584 +0.03(+0.46%)
Sep 25, 2009 5.760 5.860 5.680 5.860 33,650 +0.07(+1.21%)
Sep 24, 2009 5.700 5.830 5.649 5.790 44,138 +0.09(+1.58%)
Sep 23, 2009 5.750 5.830 5.660 5.700 29,191 +0.00(+0.00%)
Sep 22, 2009 5.700 5.860 5.600 5.700 34,791 +0.03(+0.53%)
Sep 21, 2009 6.000 6.030 5.600 5.670 46,569 -0.37(-6.13%)
Sep 18, 2009 5.890 6.040 5.570 6.040 87,717 +0.14(+2.39%)
Sep 17, 2009 5.900 5.900 5.780 5.899 24,140 +0.01(+0.15%)
Sep 16, 2009 5.890 5.901 5.470 5.890 6,604 -0.01(-0.17%)
Sep 15, 2009 5.910 6.060 5.840 5.900 12,776 +0.00(+0.00%)
Sep 14, 2009 5.620 5.900 5.580 5.900 37,725 +0.28(+4.98%)
Sep 11, 2009 5.500 5.730 5.500 5.620 12,366 +0.12(+2.18%)
Sep 10, 2009 5.500 5.580 5.400 5.500 26,907 +0.01(+0.18%)
Sep 09, 2009 5.460 5.520 5.400 5.490 15,673 +0.02(+0.37%)
Sep 08, 2009 5.430 5.530 5.410 5.470 23,567 +0.04(+0.74%)
Sep 04, 2009 5.490 5.590 5.400 5.430 11,469 -0.08(-1.45%)
Sep 03, 2009 5.510 5.510 5.450 5.510 7,570 +0.03(+0.55%)
Sep 02, 2009 5.540 5.650 5.450 5.480 15,204 -0.04(-0.72%)
Sep 01, 2009 5.530 5.610 5.460 5.520 38,553 -0.02(-0.36%)
Aug 31, 2009 5.890 5.890 5.540 5.540 31,607 -0.35(-5.94%)
Aug 28, 2009 5.900 5.930 5.810 5.890 16,283 -0.01(-0.17%)
Aug 27, 2009 5.910 5.910 5.720 5.900 22,688 -0.01(-0.17%)
Aug 26, 2009 5.800 5.950 5.800 5.910 18,590 +0.11(+1.90%)
Aug 25, 2009 5.940 6.080 5.770 5.800 11,100 -0.14(-2.36%)
Aug 24, 2009 5.770 5.980 5.770 5.940 11,600 +0.17(+2.95%)
Aug 21, 2009 5.670 5.770 5.580 5.770 39,273 +0.23(+4.15%)
Aug 20, 2009 5.670 5.720 5.480 5.540 15,363 -0.12(-2.12%)
Aug 19, 2009 5.550 5.660 5.450 5.660 18,035 +0.10(+1.80%)
Aug 18, 2009 5.630 5.740 5.470 5.560 35,594 -0.05(-0.89%)
Aug 17, 2009 5.540 5.700 5.300 5.610 14,015 +0.05(+0.90%)
Aug 14, 2009 5.690 5.790 5.560 5.560 22,077 -0.13(-2.28%)
Aug 13, 2009 5.700 5.730 5.670 5.690 7,215 -0.01(-0.18%)
Aug 12, 2009 5.640 5.740 5.640 5.700 15,699 +0.07(+1.24%)
Aug 11, 2009 5.740 5.790 5.630 5.630 9,687 -0.11(-1.92%)
Aug 10, 2009 5.740 5.770 5.640 5.740 24,122 -0.02(-0.35%)
Aug 07, 2009 5.750 5.770 5.650 5.760 36,777 +0.00(+0.00%)
Aug 06, 2009 6.000 6.000 5.660 5.760 18,085 -0.24(-4.00%)
Aug 05, 2009 6.100 6.100 5.980 6.000 19,421 -0.12(-1.96%)
Aug 04, 2009 6.260 6.260 6.000 6.120 14,572 -0.14(-2.24%)
Aug 03, 2009 6.540 6.540 6.190 6.260 13,288 -0.23(-3.54%)
Jul 31, 2009 6.530 6.560 6.420 6.490 38,287 -0.04(-0.61%)
Jul 30, 2009 6.350 6.640 6.290 6.530 175,574 +0.23(+3.65%)
Jul 29, 2009 6.630 6.640 6.270 6.300 23,857 -0.33(-4.98%)
Jul 28, 2009 6.590 6.740 6.510 6.630 27,951 +0.04(+0.61%)
Jul 27, 2009 6.470 6.670 6.400 6.590 15,723 +0.10(+1.54%)
Jul 24, 2009 6.530 6.550 6.360 6.490 15,900 -0.06(-0.92%)
Jul 23, 2009 6.340 6.570 6.270 6.550 39,396 +0.19(+2.99%)
Jul 22, 2009 6.280 6.360 6.210 6.360 24,838 +0.04(+0.63%)
Jul 21, 2009 6.230 6.330 6.150 6.320 47,306 +0.11(+1.77%)
Jul 20, 2009 6.300 6.340 6.140 6.210 27,700 -0.08(-1.27%)
Jul 17, 2009 6.050 6.340 5.950 6.290 40,700 +0.24(+3.97%)
Jul 16, 2009 6.090 6.090 5.930 6.050 22,900 -0.03(-0.49%)
Jul 15, 2009 5.730 6.100 5.610 6.080 26,800 +0.35(+6.11%)
Jul 14, 2009 5.920 5.920 5.620 5.730 26,600 -0.19(-3.21%)
Jul 13, 2009 5.850 5.945 5.850 5.920 54,139 -0.14(-2.31%)
Jul 10, 2009 6.150 6.150 5.700 6.060 91,811 -0.62(-9.28%)
Jul 09, 2009 6.740 6.940 6.460 6.680 41,589 +0.06(+0.91%)
Jul 08, 2009 6.250 6.980 6.130 6.620 51,499 +0.37(+5.92%)
Jul 07, 2009 6.070 6.420 6.060 6.250 20,599 +0.18(+2.97%)
Jul 06, 2009 5.980 6.510 5.950 6.070 44,138 +0.12(+2.02%)
Jul 02, 2009 6.670 6.670 5.950 5.950 33,248 -0.74(-11.06%)
Jul 01, 2009 6.320 6.770 6.100 6.690 31,514 +0.46(+7.38%)
Jun 30, 2009 6.750 6.890 6.230 6.230 39,828 -0.50(-7.43%)
Jun 29, 2009 6.940 6.940 6.450 6.730 72,578 -0.28(-3.99%)
Jun 26, 2009 6.330 7.240 6.270 7.010 1,229,206 +0.62(+9.70%)
Jun 25, 2009 6.121 6.390 6.121 6.390 40,169 +0.16(+2.57%)
Jun 24, 2009 6.200 6.240 5.950 6.230 29,210 +0.01(+0.16%)
Jun 23, 2009 6.040 6.300 6.000 6.220 18,660 +0.22(+3.67%)
Jun 22, 2009 6.000 6.000 5.830 6.000 36,357 +0.00(+0.00%)
Jun 19, 2009 5.870 6.000 5.870 6.000 21,239 +0.15(+2.56%)
Jun 18, 2009 5.860 5.860 5.680 5.850 33,841 -0.08(-1.35%)
Jun 17, 2009 5.790 5.930 5.710 5.930 48,240 +0.22(+3.85%)
Jun 16, 2009 5.750 5.890 5.400 5.710 31,196 -0.09(-1.55%)
Jun 15, 2009 6.010 6.010 5.800 5.800 7,570 -0.29(-4.76%)
Jun 12, 2009 5.890 6.090 5.840 6.090 23,230 +0.09(+1.50%)
Jun 11, 2009 5.700 6.020 5.660 6.000 25,700 +0.30(+5.26%)
Jun 10, 2009 5.710 5.710 5.610 5.700 17,520 +0.05(+0.88%)
Jun 09, 2009 5.610 5.700 5.580 5.650 4,600 -0.01(-0.18%)
Jun 08, 2009 5.690 5.700 5.590 5.660 12,365 +0.02(+0.35%)
Jun 05, 2009 5.600 5.710 5.560 5.640 13,115 -0.02(-0.35%)
Jun 04, 2009 5.700 5.700 5.600 5.660 4,625 -0.04(-0.70%)
Jun 03, 2009 5.730 5.750 5.670 5.700 16,504 -0.03(-0.52%)
Jun 02, 2009 5.830 5.870 5.730 5.730 4,000 -0.20(-3.37%)
Jun 01, 2009 5.600 6.000 5.550 5.930 53,101 +0.28(+4.96%)
May 29, 2009 5.470 5.650 5.420 5.650 10,217 +0.13(+2.36%)
May 28, 2009 5.570 5.570 5.480 5.520 5,623 -0.13(-2.30%)
May 27, 2009 5.650 5.690 5.640 5.650 16,022 -0.02(-0.35%)
May 26, 2009 5.430 5.670 5.250 5.670 32,409 +0.29(+5.39%)
May 22, 2009 5.290 5.380 5.170 5.380 7,968 +0.23(+4.47%)
May 21, 2009 5.200 5.390 5.040 5.150 25,015 -0.12(-2.28%)
May 20, 2009 4.850 5.270 4.810 5.270 34,601 +0.40(+8.21%)
May 19, 2009 4.640 4.870 4.640 4.870 10,315 +0.17(+3.62%)
May 18, 2009 4.640 4.710 4.630 4.700 8,860 +0.05(+1.08%)
May 15, 2009 4.520 4.850 4.520 4.650 19,474 +0.05(+1.09%)
May 14, 2009 4.350 4.643 4.350 4.600 16,700 +0.21(+4.78%)
May 13, 2009 4.380 4.450 4.270 4.390 23,700 +0.06(+1.39%)
May 12, 2009 4.310 4.440 4.310 4.330 10,500 -0.09(-2.04%)
May 11, 2009 4.200 4.449 4.160 4.420 16,144 +0.25(+6.00%)
May 08, 2009 4.170 4.200 4.070 4.170 21,182 +0.00(+0.00%)
May 07, 2009 4.200 4.240 4.150 4.170 35,400 -0.01(-0.24%)
May 06, 2009 4.170 4.230 4.170 4.180 23,800 +0.01(+0.24%)
May 05, 2009 4.180 4.190 4.120 4.170 7,950 +0.02(+0.48%)
May 04, 2009 4.160 4.160 4.140 4.150 5,828 +0.03(+0.73%)
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.