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

Franklin Covey Company (NY: FC )

39.53 -0.30 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2005 2.270 2.300 2.270 2.300 2,200 +0.02(+0.88%)
Mar 30, 2005 2.250 2.280 2.220 2.280 12,000 +0.00(+0.00%)
Mar 29, 2005 2.300 2.300 2.250 2.280 7,900 -0.05(-2.15%)
Mar 28, 2005 2.300 2.350 2.300 2.330 4,100 +0.04(+1.75%)
Mar 24, 2005 2.250 2.300 2.250 2.290 6,400 +0.01(+0.44%)
Mar 23, 2005 2.300 2.300 2.240 2.280 15,300 -0.02(-0.87%)
Mar 22, 2005 2.350 47.40 2.300 2.300 22,600 +0.00(+0.00%)
Mar 21, 2005 2.330 2.330 2.260 2.300 14,100 -0.03(-1.29%)
Mar 18, 2005 2.410 2.410 2.300 2.330 31,100 -0.12(-4.90%)
Mar 17, 2005 2.400 2.450 2.400 2.450 4,800 +0.05(+2.08%)
Mar 16, 2005 2.400 2.500 2.400 2.400 10,300 -0.02(-0.83%)
Mar 15, 2005 2.480 2.480 2.400 2.420 15,500 -0.03(-1.22%)
Mar 14, 2005 2.480 2.500 2.400 2.450 18,200 +0.01(+0.41%)
Mar 11, 2005 2.490 2.490 2.410 2.440 4,300 -0.06(-2.40%)
Mar 10, 2005 2.500 2.600 2.400 2.500 36,200 -0.08(-3.10%)
Mar 09, 2005 2.580 2.620 2.520 2.580 18,500 -0.02(-0.77%)
Mar 08, 2005 2.680 2.680 2.580 2.600 14,500 -0.04(-1.52%)
Mar 07, 2005 2.700 2.710 2.600 2.640 15,900 -0.02(-0.75%)
Mar 04, 2005 2.660 2.830 2.630 2.660 27,100 +0.00(+0.00%)
Mar 03, 2005 2.700 2.700 2.610 2.660 24,600 -0.03(-1.12%)
Mar 02, 2005 2.690 2.730 2.670 2.690 43,500 +0.05(+1.89%)
Mar 01, 2005 2.620 2.700 2.620 2.640 22,200 +0.05(+1.93%)
Feb 28, 2005 2.550 2.660 2.550 2.590 24,500 +0.04(+1.57%)
Feb 25, 2005 2.520 2.560 2.500 2.550 11,900 +0.05(+2.00%)
Feb 24, 2005 2.530 2.550 2.490 2.500 27,400 -0.03(-1.19%)
Feb 23, 2005 2.450 2.800 2.450 2.530 169,200 +0.05(+2.02%)
Feb 22, 2005 2.480 2.480 2.450 2.480 12,300 -0.01(-0.40%)
Feb 18, 2005 2.450 2.490 2.450 2.490 17,600 +0.02(+0.81%)
Feb 17, 2005 2.450 2.470 2.450 2.470 6,500 +0.00(+0.00%)
Feb 16, 2005 2.460 2.480 2.420 2.470 8,400 +0.01(+0.41%)
Feb 15, 2005 2.500 2.500 2.450 2.460 7,100 -0.01(-0.40%)
Feb 14, 2005 2.490 2.490 2.460 2.470 52,300 +0.00(+0.00%)
Feb 11, 2005 2.410 2.480 2.410 2.470 36,500 +0.07(+2.92%)
Feb 10, 2005 2.420 2.420 2.350 2.400 12,700 +0.00(+0.00%)
Feb 09, 2005 2.410 2.410 2.380 2.400 21,200 +0.04(+1.69%)
Feb 08, 2005 2.380 2.380 2.300 2.360 18,900 -0.01(-0.42%)
Feb 07, 2005 2.380 2.390 2.350 2.370 11,700 +0.02(+0.85%)
Feb 04, 2005 2.340 2.390 2.330 2.350 9,900 +0.01(+0.43%)
Feb 03, 2005 2.350 2.350 2.300 2.340 8,400 -0.01(-0.43%)
Feb 02, 2005 2.250 2.360 2.250 2.350 27,100 +0.04(+1.73%)
Feb 01, 2005 2.420 2.460 2.310 2.310 43,000 -0.11(-4.55%)
Jan 31, 2005 2.260 2.490 2.260 2.420 17,400 +0.16(+7.08%)
Jan 28, 2005 2.340 2.360 2.250 2.260 37,700 -0.08(-3.42%)
Jan 27, 2005 2.350 2.350 2.250 2.340 12,700 -0.01(-0.43%)
Jan 26, 2005 2.400 2.400 2.310 2.350 16,500 -0.08(-3.29%)
Jan 25, 2005 2.450 2.460 2.400 2.430 8,700 -0.02(-0.82%)
Jan 24, 2005 2.490 2.490 2.450 2.450 24,900 -0.02(-0.81%)
Jan 21, 2005 2.450 2.490 2.450 2.470 10,500 -0.01(-0.40%)
Jan 20, 2005 2.500 2.500 2.450 2.480 5,900 -0.02(-0.80%)
Jan 19, 2005 2.470 2.530 2.450 2.500 15,500 +0.03(+1.21%)
Jan 18, 2005 2.480 2.480 2.470 2.470 6,600 -0.01(-0.40%)
Jan 14, 2005 2.470 2.480 2.460 2.480 9,000 +0.03(+1.22%)
Jan 13, 2005 2.470 2.470 2.440 2.450 10,800 +0.00(+0.00%)
Jan 12, 2005 2.500 2.550 2.430 2.450 28,800 -0.05(-2.00%)
Jan 11, 2005 2.470 2.500 2.440 2.500 16,700 +0.01(+0.40%)
Jan 10, 2005 2.450 2.490 2.430 2.490 26,700 +0.04(+1.63%)
Jan 07, 2005 2.480 2.520 2.450 2.450 19,700 -0.03(-1.21%)
Jan 06, 2005 2.520 2.520 2.470 2.480 5,400 -0.03(-1.20%)
Jan 05, 2005 2.460 2.560 2.460 2.510 9,600 +0.04(+1.62%)
Jan 04, 2005 2.450 2.500 2.440 2.470 9,600 +0.02(+0.82%)
Jan 03, 2005 2.400 2.480 2.400 2.450 13,400 +0.01(+0.41%)
Dec 31, 2004 2.540 2.630 2.400 2.440 30,100 -0.09(-3.56%)
Dec 30, 2004 2.540 2.550 2.500 2.530 19,100 -0.02(-0.78%)
Dec 29, 2004 2.550 2.560 2.540 2.550 14,900 -0.04(-1.54%)
Dec 28, 2004 2.670 2.740 2.550 2.590 49,000 -0.06(-2.26%)
Dec 27, 2004 2.600 2.670 2.580 2.650 35,800 +0.11(+4.33%)
Dec 23, 2004 2.470 2.600 2.470 2.540 44,900 +0.12(+4.96%)
Dec 22, 2004 2.370 2.470 2.370 2.420 32,200 +0.07(+2.98%)
Dec 21, 2004 2.340 2.419 2.300 2.350 23,800 +0.00(+0.00%)
Dec 20, 2004 2.100 2.500 2.100 2.350 41,300 +0.25(+11.90%)
Dec 17, 2004 2.110 2.150 2.020 2.100 25,500 -0.05(-2.33%)
Dec 16, 2004 2.220 2.330 2.140 2.150 28,900 -0.14(-6.11%)
Dec 15, 2004 2.400 2.400 2.250 2.290 19,400 -0.07(-2.97%)
Dec 14, 2004 2.600 2.680 2.300 2.360 87,100 -0.25(-9.58%)
Dec 13, 2004 2.710 2.800 2.600 2.610 134,700 -0.04(-1.51%)
Dec 10, 2004 2.400 2.780 2.390 2.650 121,300 +0.35(+15.22%)
Dec 09, 2004 2.300 2.340 2.210 2.300 64,100 +0.14(+6.48%)
Dec 08, 2004 2.050 2.200 2.050 2.160 25,000 +0.06(+2.86%)
Dec 07, 2004 2.000 2.110 2.000 2.100 57,800 +0.10(+5.00%)
Dec 06, 2004 2.050 2.050 1.990 2.000 69,500 +0.00(+0.00%)
Dec 03, 2004 2.090 2.090 1.990 2.000 97,400 -0.08(-3.85%)
Dec 02, 2004 2.100 2.120 2.070 2.080 44,000 -0.02(-0.95%)
Dec 01, 2004 2.000 2.300 2.000 2.100 150,700 +0.11(+5.53%)
Nov 30, 2004 1.890 2.100 1.840 1.990 108,400 +0.20(+11.17%)
Nov 29, 2004 1.650 1.940 1.650 1.790 161,500 +0.15(+9.15%)
Nov 26, 2004 1.650 1.690 1.620 1.640 23,900 -0.04(-2.38%)
Nov 24, 2004 1.700 1.720 1.610 1.680 27,800 -0.04(-2.33%)
Nov 23, 2004 1.770 1.770 1.700 1.720 14,600 -0.05(-2.82%)
Nov 22, 2004 1.760 1.770 1.760 1.770 1,000 +0.01(+0.57%)
Nov 19, 2004 1.820 1.820 1.750 1.760 13,100 -0.06(-3.30%)
Nov 18, 2004 1.820 1.830 1.810 1.820 4,300 -0.01(-0.55%)
Nov 17, 2004 1.840 1.840 1.820 1.830 8,400 +0.01(+0.55%)
Nov 16, 2004 1.850 1.850 1.820 1.820 3,700 -0.02(-1.09%)
Nov 15, 2004 1.840 1.850 1.840 1.840 22,900 +0.00(+0.00%)
Nov 12, 2004 1.850 1.850 1.830 1.840 5,500 +0.00(+0.00%)
Nov 11, 2004 1.840 1.850 1.830 1.840 9,900 +0.04(+2.22%)
Nov 10, 2004 1.800 1.850 1.790 1.800 18,600 +0.05(+2.86%)
Nov 09, 2004 1.790 1.800 1.750 1.750 25,200 -0.05(-2.78%)
Nov 08, 2004 1.800 1.800 1.790 1.800 6,900 -0.04(-2.17%)
Nov 05, 2004 1.850 1.860 1.840 1.840 18,200 -0.05(-2.65%)
Nov 04, 2004 1.860 1.900 1.840 1.890 45,700 +0.05(+2.72%)
Nov 03, 2004 1.810 1.850 1.810 1.840 11,300 -0.01(-0.54%)
Nov 02, 2004 1.850 1.850 1.820 1.850 8,700 +0.00(+0.00%)
Nov 01, 2004 1.850 1.850 1.800 1.850 19,400 +0.00(+0.00%)
Oct 29, 2004 1.850 1.850 1.840 1.850 14,600 +0.00(+0.00%)
Oct 28, 2004 1.850 1.850 1.840 1.850 10,700 +0.00(+0.00%)
Oct 27, 2004 1.880 1.880 1.840 1.850 40,600 -0.03(-1.60%)
Oct 26, 2004 1.880 1.880 1.870 1.880 800 +0.00(+0.00%)
Oct 25, 2004 1.950 1.950 1.870 1.880 38,600 -0.07(-3.59%)
Oct 22, 2004 1.940 1.960 1.940 1.950 3,300 +0.00(+0.00%)
Oct 21, 2004 1.890 1.980 1.890 1.950 14,300 +0.07(+3.72%)
Oct 20, 2004 1.850 1.900 1.850 1.880 6,500 +0.03(+1.62%)
Oct 19, 2004 1.870 1.880 1.850 1.850 11,600 +0.00(+0.00%)
Oct 18, 2004 1.850 1.850 1.850 1.850 800 +0.00(+0.00%)
Oct 15, 2004 1.820 1.850 1.820 1.850 9,600 +0.05(+2.78%)
Oct 14, 2004 1.810 1.810 1.800 1.800 1,600 +0.00(+0.00%)
Oct 13, 2004 1.800 1.800 1.800 1.800 2,000 -0.01(-0.55%)
Oct 12, 2004 1.780 1.810 1.760 1.810 3,900 +0.03(+1.69%)
Oct 11, 2004 1.800 1.850 1.770 1.780 18,000 +0.04(+2.30%)
Oct 08, 2004 1.740 1.780 1.740 1.740 13,800 +0.01(+0.58%)
Oct 07, 2004 1.750 1.750 1.730 1.730 10,100 -0.06(-3.35%)
Oct 06, 2004 1.760 1.800 1.710 1.790 24,400 -0.06(-3.24%)
Oct 05, 2004 1.870 1.870 1.750 1.850 13,500 -0.03(-1.60%)
Oct 04, 2004 1.880 1.900 1.880 1.880 2,300 +0.00(+0.00%)
Oct 01, 2004 1.900 1.900 1.880 1.880 4,200 +0.01(+0.53%)
Sep 30, 2004 1.860 1.920 1.860 1.870 5,400 +0.02(+1.08%)
Sep 29, 2004 1.880 1.880 1.850 1.850 5,000 -0.02(-1.07%)
Sep 28, 2004 1.850 1.870 1.850 1.870 7,800 +0.04(+2.19%)
Sep 27, 2004 1.800 1.940 1.800 1.830 11,700 +0.05(+2.81%)
Sep 24, 2004 1.780 1.780 1.720 1.780 11,200 +0.03(+1.71%)
Sep 23, 2004 1.770 1.840 1.750 1.750 8,400 +0.00(+0.00%)
Sep 22, 2004 1.750 1.760 1.750 1.750 9,200 -0.01(-0.57%)
Sep 21, 2004 1.760 1.790 1.750 1.760 4,000 -0.02(-1.12%)
Sep 20, 2004 1.820 1.830 1.760 1.780 8,300 -0.07(-3.78%)
Sep 17, 2004 1.850 1.850 1.820 1.850 4,600 -0.03(-1.60%)
Sep 16, 2004 1.860 1.880 1.850 1.880 2,800 +0.03(+1.62%)
Sep 15, 2004 1.860 1.880 1.850 1.850 12,500 -0.11(-5.61%)
Sep 14, 2004 1.970 1.970 1.950 1.960 4,000 -0.01(-0.51%)
Sep 13, 2004 1.950 1.980 1.900 1.970 17,600 +0.04(+2.07%)
Sep 10, 2004 1.800 1.930 1.800 1.930 4,300 +0.14(+7.82%)
Sep 09, 2004 1.720 1.800 1.720 1.790 9,700 +0.05(+2.87%)
Sep 08, 2004 1.670 1.760 1.670 1.740 41,500 +0.05(+2.96%)
Sep 07, 2004 1.700 1.700 1.640 1.690 86,400 -0.05(-2.87%)
Sep 03, 2004 1.740 1.820 1.740 1.740 45,200 +0.00(+0.00%)
Sep 02, 2004 1.760 1.820 1.740 1.740 25,300 -0.03(-1.69%)
Sep 01, 2004 1.760 1.770 1.700 1.770 24,200 +0.02(+1.14%)
Aug 31, 2004 1.770 1.800 1.700 1.750 64,300 -0.07(-3.85%)
Aug 30, 2004 1.830 1.830 1.750 1.820 23,100 -0.06(-3.19%)
Aug 27, 2004 1.890 1.890 1.880 1.880 2,900 +0.00(+0.00%)
Aug 26, 2004 1.900 1.900 1.870 1.880 11,700 -0.02(-1.05%)
Aug 25, 2004 1.910 1.930 1.890 1.900 4,700 -0.02(-1.04%)
Aug 24, 2004 1.950 1.950 1.820 1.920 29,700 -0.09(-4.48%)
Aug 23, 2004 2.020 2.020 2.010 2.010 3,700 -0.02(-0.99%)
Aug 20, 2004 2.030 2.030 2.000 2.030 6,000 +0.00(+0.00%)
Aug 19, 2004 2.100 2.100 2.030 2.030 12,500 +0.03(+1.50%)
Aug 18, 2004 1.820 2.140 1.810 2.000 27,900 +0.19(+10.50%)
Aug 17, 2004 1.710 1.820 1.710 1.810 7,700 +0.06(+3.43%)
Aug 16, 2004 1.710 1.760 1.700 1.750 14,900 +0.04(+2.34%)
Aug 13, 2004 1.950 1.950 1.710 1.710 52,700 -0.19(-10.00%)
Aug 12, 2004 2.020 2.020 1.900 1.900 49,300 -0.17(-8.21%)
Aug 11, 2004 2.050 2.090 2.030 2.070 13,100 +0.02(+0.98%)
Aug 10, 2004 2.090 2.100 2.050 2.050 7,500 -0.04(-1.91%)
Aug 09, 2004 2.100 2.110 2.090 2.090 3,700 -0.02(-0.95%)
Aug 06, 2004 2.100 2.130 2.040 2.110 27,500 +0.01(+0.48%)
Aug 05, 2004 2.180 2.200 2.100 2.100 9,900 -0.08(-3.67%)
Aug 04, 2004 2.130 2.200 2.130 2.180 29,800 +0.06(+2.83%)
Aug 03, 2004 2.340 2.340 2.120 2.120 35,300 -0.25(-10.55%)
Aug 02, 2004 2.380 2.390 2.350 2.370 13,400 +0.01(+0.42%)
Jul 30, 2004 2.320 2.360 2.310 2.360 6,600 +0.05(+2.16%)
Jul 29, 2004 2.340 2.360 2.300 2.310 19,800 +0.00(+0.00%)
Jul 28, 2004 2.320 2.340 2.310 2.310 11,400 +0.00(+0.00%)
Jul 27, 2004 2.300 2.330 2.200 2.310 16,500 -0.02(-0.86%)
Jul 26, 2004 2.370 2.370 2.250 2.330 27,700 -0.07(-2.92%)
Jul 23, 2004 2.430 2.430 2.370 2.400 8,300 -0.01(-0.41%)
Jul 22, 2004 2.450 2.450 2.400 2.410 13,100 -0.04(-1.63%)
Jul 21, 2004 2.400 2.450 2.400 2.450 8,500 +0.03(+1.24%)
Jul 20, 2004 2.480 2.480 2.410 2.420 6,600 -0.06(-2.42%)
Jul 19, 2004 2.530 2.530 2.410 2.480 33,300 -0.06(-2.36%)
Jul 16, 2004 2.470 2.540 2.470 2.540 8,500 +0.04(+1.60%)
Jul 15, 2004 2.450 2.540 2.450 2.500 4,800 +0.04(+1.63%)
Jul 14, 2004 2.500 2.570 2.450 2.460 6,200 -0.12(-4.65%)
Jul 13, 2004 2.650 2.650 2.480 2.580 15,900 -0.08(-3.01%)
Jul 12, 2004 2.650 2.750 2.650 2.660 12,300 +0.00(+0.00%)
Jul 09, 2004 2.620 2.660 2.560 2.660 18,500 +0.06(+2.31%)
Jul 08, 2004 2.480 2.640 2.480 2.600 2,300 +0.07(+2.77%)
Jul 07, 2004 2.550 2.600 2.530 2.530 5,300 +0.04(+1.61%)
Jul 06, 2004 2.600 2.600 2.480 2.490 25,600 -0.11(-4.23%)
Jul 02, 2004 2.650 2.650 2.510 2.600 11,300 -0.10(-3.70%)
Jul 01, 2004 2.600 2.750 2.600 2.700 6,700 +0.10(+3.85%)
Jun 30, 2004 2.600 2.610 2.470 2.600 14,500 +0.01(+0.39%)
Jun 29, 2004 2.600 2.600 2.580 2.590 3,900 -0.04(-1.52%)
Jun 28, 2004 2.700 2.700 2.600 2.630 6,000 -0.06(-2.23%)
Jun 25, 2004 2.730 2.730 2.690 2.690 6,700 -0.04(-1.47%)
Jun 24, 2004 2.600 2.750 2.600 2.730 14,800 +0.12(+4.60%)
Jun 23, 2004 2.600 2.700 2.580 2.610 16,300 +0.01(+0.38%)
Jun 22, 2004 2.570 2.600 2.560 2.600 2,000 +0.04(+1.56%)
Jun 21, 2004 2.650 2.680 2.550 2.560 10,400 -0.05(-1.92%)
Jun 18, 2004 2.610 2.690 2.600 2.610 17,800 +0.00(+0.00%)
Jun 17, 2004 2.450 2.610 2.450 2.610 22,300 +0.16(+6.53%)
Jun 16, 2004 2.450 2.470 2.450 2.450 6,600 -0.01(-0.41%)
Jun 15, 2004 2.390 2.460 2.340 2.460 14,100 +0.09(+3.80%)
Jun 14, 2004 2.410 2.470 2.370 2.370 13,500 -0.03(-1.25%)
Jun 10, 2004 2.430 2.430 2.400 2.400 2,800 -0.04(-1.64%)
Jun 09, 2004 2.400 2.460 2.400 2.440 7,900 +0.07(+2.95%)
Jun 08, 2004 2.450 2.450 2.370 2.370 3,400 -0.08(-3.27%)
Jun 07, 2004 2.500 2.500 2.410 2.450 14,400 -0.02(-0.81%)
Jun 04, 2004 2.500 2.550 2.470 2.470 2,500 -0.02(-0.80%)
Jun 03, 2004 2.460 2.500 2.450 2.490 10,300 -0.01(-0.40%)
Jun 02, 2004 2.470 2.500 2.450 2.500 31,200 +0.00(+0.00%)
Jun 01, 2004 2.450 2.500 2.450 2.500 27,100 +0.05(+2.04%)
May 28, 2004 2.270 2.450 2.270 2.450 46,200 +0.19(+8.41%)
May 27, 2004 2.230 2.300 2.220 2.260 13,700 +0.07(+3.20%)
May 26, 2004 2.200 2.250 2.190 2.190 17,000 +0.02(+0.92%)
May 25, 2004 2.350 2.350 2.050 2.170 79,800 -0.18(-7.66%)
May 24, 2004 2.320 2.400 2.250 2.350 16,200 -0.07(-2.89%)
May 21, 2004 2.400 2.420 2.360 2.420 3,500 -0.02(-0.82%)
May 20, 2004 2.450 2.450 2.400 2.440 4,500 -0.04(-1.61%)
May 19, 2004 2.480 2.500 2.450 2.480 9,700 +0.01(+0.40%)
May 18, 2004 2.570 2.570 2.370 2.470 11,300 -0.10(-3.89%)
May 17, 2004 2.550 2.570 2.550 2.570 2,900 -0.03(-1.15%)
May 14, 2004 2.610 2.610 2.590 2.600 1,100 +0.00(+0.00%)
May 13, 2004 2.600 2.620 2.560 2.600 5,300 +0.01(+0.39%)
May 12, 2004 2.530 2.590 2.500 2.590 6,500 +0.11(+4.44%)
May 11, 2004 2.600 2.600 2.480 2.480 15,100 -0.12(-4.62%)
May 10, 2004 2.570 2.600 2.530 2.600 15,600 +0.05(+1.96%)
May 07, 2004 2.650 2.650 2.550 2.550 9,900 -0.14(-5.20%)
May 06, 2004 2.700 2.700 2.670 2.690 3,500 -0.05(-1.82%)
May 05, 2004 2.700 2.750 2.690 2.740 9,500 +0.01(+0.37%)
May 04, 2004 2.770 2.770 2.700 2.730 15,400 -0.04(-1.44%)
May 03, 2004 2.750 2.770 2.690 2.770 13,100 +0.06(+2.21%)
Apr 30, 2004 2.800 2.800 2.710 2.710 36,800 -0.09(-3.21%)
Apr 29, 2004 2.850 2.860 2.750 2.800 37,000 +0.00(+0.00%)
Apr 28, 2004 2.780 2.820 2.770 2.800 20,000 +0.01(+0.36%)
Apr 27, 2004 2.790 2.800 2.760 2.790 24,700 +0.01(+0.36%)
Apr 26, 2004 2.800 2.820 2.750 2.780 18,400 +0.02(+0.72%)
Apr 23, 2004 2.850 2.850 2.760 2.760 11,900 -0.06(-2.13%)
Apr 22, 2004 2.820 2.840 2.800 2.820 24,500 +0.02(+0.71%)
Apr 21, 2004 2.860 2.870 2.750 2.800 18,900 +0.01(+0.36%)
Apr 20, 2004 2.840 2.850 2.750 2.790 40,900 +0.04(+1.45%)
Apr 19, 2004 2.600 2.840 2.580 2.750 66,800 +0.16(+6.18%)
Apr 16, 2004 2.500 2.590 2.490 2.590 26,600 +0.10(+4.02%)
Apr 15, 2004 2.470 2.500 2.470 2.490 17,300 -0.01(-0.40%)
Apr 14, 2004 2.520 2.520 2.450 2.500 16,300 +0.02(+0.81%)
Apr 13, 2004 2.530 2.530 2.400 2.480 17,600 -0.02(-0.80%)
Apr 12, 2004 2.580 2.580 2.450 2.500 9,100 -0.08(-3.10%)
Apr 08, 2004 2.600 2.600 2.550 2.580 8,800 -0.01(-0.39%)
Apr 07, 2004 2.600 2.600 2.520 2.590 15,800 +0.03(+1.17%)
Apr 06, 2004 2.540 2.580 2.540 2.560 14,000 +0.05(+1.99%)
Apr 05, 2004 2.580 2.610 2.510 2.510 57,900 -0.10(-3.83%)
Apr 02, 2004 2.630 2.670 2.550 2.610 21,300 -0.02(-0.76%)
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.