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, 2008 7.350 7.770 7.070 7.500 21,200 +0.10(+1.35%)
Mar 28, 2008 7.380 7.480 7.310 7.400 12,500 -0.05(-0.67%)
Mar 27, 2008 7.570 7.690 7.420 7.450 9,400 -0.10(-1.32%)
Mar 26, 2008 7.630 7.660 7.500 7.550 17,000 -0.16(-2.08%)
Mar 25, 2008 7.500 7.710 7.500 7.710 8,700 +0.17(+2.25%)
Mar 24, 2008 7.380 7.550 7.350 7.540 7,000 +0.06(+0.80%)
Mar 21, 2008 7.500 7.500 7.410 7.480 5,600 +0.00(+0.00%)
Mar 20, 2008 7.500 7.500 7.410 7.480 5,600 +0.00(+0.00%)
Mar 19, 2008 7.480 7.540 7.400 7.480 3,600 +0.04(+0.54%)
Mar 18, 2008 7.350 7.440 7.310 7.440 8,400 +0.24(+3.33%)
Mar 17, 2008 7.090 7.200 7.090 7.200 4,500 +0.05(+0.70%)
Mar 14, 2008 7.180 7.370 7.090 7.150 14,000 -0.01(-0.14%)
Mar 13, 2008 6.970 7.160 6.960 7.160 12,400 +0.18(+2.58%)
Mar 12, 2008 7.020 7.050 6.940 6.980 87,500 -0.02(-0.29%)
Mar 11, 2008 6.970 7.210 6.970 7.000 29,600 +0.03(+0.43%)
Mar 10, 2008 7.250 7.260 6.720 6.970 33,900 -0.33(-4.52%)
Mar 07, 2008 7.530 7.540 7.270 7.300 12,800 -0.30(-3.95%)
Mar 06, 2008 7.630 7.680 7.420 7.600 8,800 -0.10(-1.30%)
Mar 05, 2008 7.780 7.790 7.610 7.700 6,200 -0.08(-1.03%)
Mar 04, 2008 7.650 7.870 7.610 7.780 7,200 +0.09(+1.17%)
Mar 03, 2008 7.650 7.700 7.650 7.690 9,300 -0.03(-0.39%)
Feb 29, 2008 7.700 7.740 7.550 7.720 10,400 +0.02(+0.26%)
Feb 28, 2008 7.750 7.750 7.610 7.700 14,700 -0.07(-0.90%)
Feb 27, 2008 7.700 7.830 7.700 7.770 14,000 +0.00(+0.00%)
Feb 26, 2008 7.600 7.780 7.540 7.770 11,400 +0.24(+3.19%)
Feb 25, 2008 7.640 7.640 7.460 7.530 32,500 -0.21(-2.71%)
Feb 22, 2008 7.790 7.800 7.600 7.740 8,000 +0.03(+0.39%)
Feb 21, 2008 7.810 7.830 7.590 7.710 9,100 -0.10(-1.28%)
Feb 20, 2008 7.400 7.900 7.400 7.810 21,400 +0.48(+6.55%)
Feb 19, 2008 7.500 7.910 7.330 7.330 24,600 -0.17(-2.27%)
Feb 18, 2008 7.610 7.710 7.400 7.500 0 +0.00(+0.00%)
Feb 15, 2008 7.610 7.710 7.400 7.500 24,400 -0.07(-0.92%)
Feb 14, 2008 7.680 7.700 7.200 7.570 33,800 -0.16(-2.07%)
Feb 13, 2008 7.700 7.760 7.650 7.730 17,500 -0.02(-0.26%)
Feb 12, 2008 7.520 7.750 7.520 7.750 32,126 +0.23(+3.06%)
Feb 11, 2008 7.560 7.590 7.370 7.520 15,800 -0.10(-1.31%)
Feb 08, 2008 7.600 7.640 7.590 7.620 6,700 +0.03(+0.40%)
Feb 07, 2008 7.570 7.610 7.570 7.590 9,000 +0.03(+0.40%)
Feb 06, 2008 7.550 7.670 7.550 7.560 24,000 +0.06(+0.80%)
Feb 05, 2008 7.560 7.670 7.470 7.500 11,500 -0.11(-1.45%)
Feb 04, 2008 7.650 7.650 7.560 7.610 29,700 +0.08(+1.06%)
Feb 01, 2008 7.460 7.560 7.460 7.530 14,700 +0.03(+0.40%)
Jan 31, 2008 7.490 7.530 7.370 7.500 23,400 -0.01(-0.13%)
Jan 30, 2008 7.530 7.570 7.510 7.510 17,075 -0.02(-0.27%)
Jan 29, 2008 7.440 7.590 7.440 7.530 30,130 +0.05(+0.67%)
Jan 28, 2008 7.500 7.560 7.416 7.480 33,400 -0.04(-0.53%)
Jan 25, 2008 7.540 7.580 7.500 7.520 25,900 -0.01(-0.13%)
Jan 24, 2008 7.480 7.630 7.480 7.530 40,000 -0.10(-1.31%)
Jan 23, 2008 7.750 7.840 7.610 7.630 33,416 -0.11(-1.42%)
Jan 22, 2008 7.570 7.800 7.400 7.740 26,600 +0.20(+2.65%)
Jan 21, 2008 7.750 7.750 7.500 7.540 0 +0.00(+0.00%)
Jan 18, 2008 7.750 7.750 7.500 7.540 34,200 -0.15(-1.95%)
Jan 17, 2008 7.600 8.000 7.580 7.690 37,567 -0.01(-0.13%)
Jan 16, 2008 7.710 7.820 7.620 7.700 41,500 +0.06(+0.79%)
Jan 15, 2008 7.550 7.710 7.550 7.640 29,000 -0.06(-0.78%)
Jan 14, 2008 7.510 7.850 7.510 7.700 46,448 +0.20(+2.67%)
Jan 11, 2008 7.250 7.620 7.250 7.500 72,100 -0.07(-0.92%)
Jan 10, 2008 7.650 7.650 7.500 7.570 21,100 -0.04(-0.53%)
Jan 09, 2008 7.660 7.700 7.500 7.610 40,200 +0.07(+0.93%)
Jan 08, 2008 7.800 7.840 7.500 7.540 53,294 -0.26(-3.33%)
Jan 07, 2008 7.840 7.910 7.100 7.800 30,900 +0.10(+1.30%)
Jan 04, 2008 7.550 7.700 7.480 7.700 34,617 +0.11(+1.45%)
Jan 03, 2008 7.780 7.790 7.550 7.590 30,683 -0.19(-2.44%)
Jan 02, 2008 7.990 7.990 7.700 7.780 25,400 -0.13(-1.64%)
Jan 01, 2008 7.690 7.940 7.610 7.910 0 +0.00(+0.00%)
Dec 31, 2007 7.690 7.940 7.610 7.910 52,200 -0.04(-0.50%)
Dec 28, 2007 7.660 8.000 7.650 7.950 27,200 +0.31(+4.06%)
Dec 27, 2007 7.540 7.670 7.500 7.640 68,300 +0.01(+0.13%)
Dec 26, 2007 7.590 7.680 7.560 7.630 25,400 +0.08(+1.06%)
Dec 24, 2007 7.510 7.580 7.510 7.550 8,500 +0.05(+0.67%)
Dec 21, 2007 7.500 7.560 7.480 7.500 52,200 -0.06(-0.79%)
Dec 20, 2007 7.600 7.780 7.510 7.560 29,000 -0.11(-1.43%)
Dec 19, 2007 7.610 7.670 7.520 7.670 13,000 +0.16(+2.13%)
Dec 18, 2007 7.630 7.630 7.510 7.510 17,100 -0.09(-1.18%)
Dec 17, 2007 7.610 7.750 7.600 7.600 20,900 -0.15(-1.94%)
Dec 14, 2007 7.520 7.750 7.520 7.750 18,000 +0.24(+3.20%)
Dec 13, 2007 7.590 7.680 7.510 7.510 14,600 +0.00(+0.00%)
Dec 12, 2007 7.530 7.780 7.450 7.510 30,800 +0.06(+0.81%)
Dec 11, 2007 7.600 7.600 7.410 7.450 49,200 -0.16(-2.10%)
Dec 10, 2007 7.630 7.720 7.590 7.610 16,800 +0.05(+0.66%)
Dec 07, 2007 7.630 7.690 7.530 7.560 28,400 +0.09(+1.20%)
Dec 06, 2007 7.570 7.850 7.440 7.470 26,800 -0.02(-0.27%)
Dec 05, 2007 7.150 7.540 7.150 7.490 18,100 +0.39(+5.49%)
Dec 04, 2007 6.950 7.100 6.920 7.100 34,400 +0.18(+2.60%)
Dec 03, 2007 6.950 6.980 6.860 6.920 14,000 -0.07(-1.00%)
Nov 30, 2007 6.480 6.990 6.480 6.990 29,300 +0.44(+6.72%)
Nov 29, 2007 6.520 6.550 6.160 6.550 28,500 -0.01(-0.15%)
Nov 28, 2007 6.840 6.840 6.520 6.560 50,800 -0.27(-3.95%)
Nov 27, 2007 6.830 6.900 6.800 6.830 17,100 -0.10(-1.44%)
Nov 26, 2007 6.850 6.990 6.850 6.930 12,700 -0.03(-0.43%)
Nov 23, 2007 6.870 6.960 6.870 6.960 4,700 +0.02(+0.29%)
Nov 21, 2007 7.000 7.000 6.790 6.940 12,600 -0.10(-1.42%)
Nov 20, 2007 7.020 7.080 7.000 7.040 6,700 +0.02(+0.28%)
Nov 19, 2007 7.100 7.250 7.010 7.020 29,200 -0.08(-1.13%)
Nov 16, 2007 7.220 7.240 7.050 7.100 14,700 -0.04(-0.56%)
Nov 15, 2007 7.000 7.250 6.760 7.140 82,400 +0.39(+5.78%)
Nov 14, 2007 6.890 7.050 6.710 6.750 55,600 -0.15(-2.17%)
Nov 13, 2007 7.000 7.000 6.840 6.900 16,900 -0.07(-1.00%)
Nov 12, 2007 5.910 7.050 5.910 6.970 43,635 +0.45(+6.90%)
Nov 09, 2007 6.920 6.960 6.500 6.520 20,700 -0.48(-6.86%)
Nov 08, 2007 7.250 7.250 7.000 7.000 5,700 -0.23(-3.18%)
Nov 07, 2007 7.200 7.280 7.170 7.230 12,800 -0.12(-1.63%)
Nov 06, 2007 7.160 7.360 7.140 7.350 3,900 +0.11(+1.52%)
Nov 05, 2007 7.070 7.300 7.060 7.240 7,500 +0.19(+2.70%)
Nov 02, 2007 7.080 7.100 6.980 7.050 8,000 -0.09(-1.26%)
Nov 01, 2007 7.170 7.190 7.140 7.140 4,700 -0.06(-0.83%)
Oct 31, 2007 7.080 7.290 7.060 7.200 4,500 +0.13(+1.84%)
Oct 30, 2007 7.360 7.360 7.040 7.070 7,900 -0.34(-4.59%)
Oct 29, 2007 7.480 7.529 7.400 7.410 3,900 -0.06(-0.80%)
Oct 26, 2007 7.580 7.580 7.350 7.470 12,000 +0.08(+1.08%)
Oct 25, 2007 7.200 7.500 7.200 7.390 6,900 +0.14(+1.93%)
Oct 24, 2007 7.240 7.290 7.170 7.250 8,100 +0.01(+0.14%)
Oct 23, 2007 7.200 7.390 7.200 7.240 5,200 +0.01(+0.14%)
Oct 22, 2007 7.230 7.230 7.150 7.230 10,100 +0.00(+0.00%)
Oct 19, 2007 7.280 7.320 7.110 7.230 4,900 -0.09(-1.23%)
Oct 18, 2007 7.350 7.350 7.200 7.320 5,200 -0.06(-0.81%)
Oct 17, 2007 7.080 7.400 7.080 7.380 6,700 +0.40(+5.73%)
Oct 16, 2007 6.850 7.020 6.810 6.980 16,300 +0.03(+0.43%)
Oct 15, 2007 7.000 7.020 6.850 6.950 16,700 -0.21(-2.93%)
Oct 12, 2007 7.310 7.310 6.920 7.160 10,700 -0.15(-2.05%)
Oct 11, 2007 7.360 7.400 7.260 7.310 4,300 -0.05(-0.68%)
Oct 10, 2007 7.290 7.600 7.290 7.360 17,100 +0.14(+1.94%)
Oct 09, 2007 7.360 7.380 7.100 7.220 14,200 -0.11(-1.50%)
Oct 08, 2007 7.370 7.370 7.260 7.330 5,800 -0.05(-0.68%)
Oct 05, 2007 7.510 7.540 7.360 7.380 8,300 -0.14(-1.86%)
Oct 04, 2007 7.650 7.670 7.410 7.520 10,100 -0.16(-2.08%)
Oct 03, 2007 7.680 7.750 7.680 7.680 7,100 -0.06(-0.78%)
Oct 02, 2007 7.600 7.740 7.600 7.740 14,300 +0.19(+2.52%)
Oct 01, 2007 7.590 7.596 7.500 7.549 5,700 -0.05(-0.67%)
Sep 28, 2007 7.380 7.600 7.240 7.600 17,600 +0.19(+2.56%)
Sep 27, 2007 7.350 7.429 7.310 7.410 14,900 +0.11(+1.51%)
Sep 26, 2007 7.320 7.340 7.300 7.300 1,000 -0.02(-0.27%)
Sep 25, 2007 7.310 7.340 7.310 7.320 4,300 +0.00(+0.00%)
Sep 24, 2007 7.280 7.350 7.280 7.320 2,700 +0.07(+0.97%)
Sep 21, 2007 7.280 7.290 7.250 7.250 10,400 +0.00(+0.00%)
Sep 20, 2007 7.300 7.370 7.160 7.250 10,900 -0.06(-0.82%)
Sep 19, 2007 7.330 7.410 7.310 7.310 10,700 +0.06(+0.83%)
Sep 18, 2007 7.300 7.380 7.200 7.250 21,100 -0.09(-1.23%)
Sep 17, 2007 7.400 7.400 7.300 7.340 45,600 -0.04(-0.54%)
Sep 14, 2007 7.380 7.450 7.360 7.380 6,000 +0.03(+0.41%)
Sep 13, 2007 7.400 7.480 7.300 7.350 4,300 -0.05(-0.68%)
Sep 12, 2007 7.350 7.400 7.310 7.400 5,800 +0.10(+1.37%)
Sep 11, 2007 7.240 7.300 7.210 7.300 8,500 +0.00(+0.00%)
Sep 10, 2007 7.540 7.540 7.250 7.300 11,600 -0.27(-3.57%)
Sep 07, 2007 7.380 7.570 7.380 7.570 23,900 +0.22(+2.99%)
Sep 06, 2007 7.260 7.390 7.190 7.350 17,200 +0.05(+0.68%)
Sep 05, 2007 7.130 7.300 7.000 7.300 33,900 +0.11(+1.53%)
Sep 04, 2007 7.430 7.430 7.110 7.190 20,800 -0.30(-4.01%)
Aug 31, 2007 7.580 7.650 7.380 7.490 25,500 -0.08(-1.06%)
Aug 30, 2007 7.680 7.680 7.500 7.570 5,800 -0.07(-0.92%)
Aug 29, 2007 7.210 7.640 7.210 7.640 24,900 +0.43(+5.96%)
Aug 28, 2007 7.390 7.430 7.110 7.210 54,700 -0.22(-2.97%)
Aug 27, 2007 7.550 7.830 7.360 7.431 4,900 -0.12(-1.58%)
Aug 24, 2007 7.430 7.570 7.380 7.550 15,500 +0.16(+2.17%)
Aug 23, 2007 7.420 7.420 7.360 7.390 4,200 -0.03(-0.40%)
Aug 22, 2007 7.190 7.450 7.190 7.420 20,400 +0.26(+3.63%)
Aug 21, 2007 7.150 7.250 7.140 7.160 20,100 +0.02(+0.29%)
Aug 20, 2007 7.360 7.360 7.050 7.139 16,800 -0.32(-4.30%)
Aug 17, 2007 7.500 7.730 7.410 7.460 30,500 +0.13(+1.77%)
Aug 16, 2007 7.470 7.470 6.970 7.330 8,700 -0.01(-0.14%)
Aug 15, 2007 7.810 7.990 7.340 7.340 23,800 -0.56(-7.09%)
Aug 14, 2007 7.620 7.950 7.570 7.900 21,400 +0.28(+3.67%)
Aug 13, 2007 7.230 7.640 7.230 7.620 72,200 +0.33(+4.53%)
Aug 10, 2007 7.530 7.530 7.220 7.290 61,000 -0.28(-3.70%)
Aug 09, 2007 7.800 7.990 7.560 7.570 35,400 -0.23(-2.95%)
Aug 08, 2007 8.190 8.290 7.800 7.800 41,600 -0.39(-4.76%)
Aug 07, 2007 8.000 8.230 7.950 8.190 25,000 +0.22(+2.76%)
Aug 06, 2007 8.200 8.200 7.790 7.970 37,100 -0.28(-3.39%)
Aug 03, 2007 8.300 8.320 8.190 8.250 17,200 -0.07(-0.84%)
Aug 02, 2007 8.390 8.420 8.250 8.320 5,600 -0.10(-1.19%)
Aug 01, 2007 8.480 8.500 8.400 8.420 23,000 -0.04(-0.47%)
Jul 31, 2007 8.350 8.470 8.310 8.460 16,000 -0.01(-0.12%)
Jul 30, 2007 8.250 8.500 8.250 8.470 25,300 +0.13(+1.56%)
Jul 27, 2007 8.350 8.400 8.300 8.340 8,000 -0.05(-0.60%)
Jul 26, 2007 8.500 8.520 8.290 8.390 44,500 +0.02(+0.24%)
Jul 25, 2007 8.500 8.520 8.210 8.370 15,900 -0.20(-2.33%)
Jul 24, 2007 8.770 8.770 8.570 8.570 8,900 -0.20(-2.28%)
Jul 23, 2007 8.600 8.920 8.590 8.770 21,200 +0.27(+3.18%)
Jul 20, 2007 8.500 8.720 8.500 8.500 15,300 -0.06(-0.70%)
Jul 19, 2007 8.400 8.720 8.400 8.560 19,400 +0.07(+0.82%)
Jul 18, 2007 8.720 8.790 8.253 8.490 37,500 -0.31(-3.52%)
Jul 17, 2007 8.740 8.890 8.461 8.800 33,300 +0.13(+1.50%)
Jul 16, 2007 8.730 8.790 8.610 8.670 47,700 +0.02(+0.23%)
Jul 13, 2007 8.920 8.920 7.670 8.650 116,700 -0.21(-2.37%)
Jul 12, 2007 8.990 8.990 8.850 8.860 26,200 -0.13(-1.45%)
Jul 11, 2007 8.620 8.990 8.500 8.990 42,300 +0.37(+4.29%)
Jul 10, 2007 8.150 8.620 8.060 8.620 26,000 +0.42(+5.12%)
Jul 09, 2007 8.200 8.260 8.150 8.200 10,500 +0.02(+0.24%)
Jul 06, 2007 8.000 8.280 7.770 8.180 21,700 +0.18(+2.25%)
Jul 05, 2007 7.990 8.050 7.970 8.000 70,300 +0.03(+0.38%)
Jul 03, 2007 7.940 8.000 7.920 7.970 11,300 +0.01(+0.13%)
Jul 02, 2007 7.860 8.000 7.860 7.960 10,300 +0.12(+1.53%)
Jun 29, 2007 7.810 7.960 7.810 7.840 65,700 +0.04(+0.51%)
Jun 28, 2007 7.730 8.000 7.720 7.800 19,100 +0.10(+1.29%)
Jun 27, 2007 7.700 7.730 7.580 7.700 40,400 -0.08(-1.02%)
Jun 26, 2007 7.790 7.840 7.720 7.780 26,900 -0.03(-0.38%)
Jun 25, 2007 7.790 7.840 7.780 7.810 17,300 -0.08(-1.01%)
Jun 22, 2007 7.900 7.910 7.850 7.890 5,500 -0.08(-1.00%)
Jun 21, 2007 8.000 8.010 7.960 7.970 4,100 +0.00(+0.00%)
Jun 20, 2007 7.860 8.020 7.860 7.970 24,300 +0.12(+1.53%)
Jun 19, 2007 7.700 7.920 7.700 7.850 16,000 +0.10(+1.29%)
Jun 18, 2007 7.730 7.840 7.720 7.750 28,600 -0.08(-1.02%)
Jun 15, 2007 7.860 7.980 7.790 7.830 35,400 -0.03(-0.38%)
Jun 14, 2007 7.990 8.020 7.850 7.860 67,900 -0.05(-0.63%)
Jun 13, 2007 7.800 7.990 7.800 7.910 10,000 +0.11(+1.41%)
Jun 12, 2007 7.850 7.990 7.610 7.800 20,300 +0.05(+0.65%)
Jun 11, 2007 7.710 7.810 7.710 7.750 6,300 +0.05(+0.65%)
Jun 08, 2007 7.670 7.870 7.670 7.700 27,800 -0.07(-0.90%)
Jun 07, 2007 7.750 7.800 7.750 7.770 15,763 -0.08(-1.02%)
Jun 06, 2007 7.850 7.980 7.840 7.850 26,600 +0.00(+0.00%)
Jun 05, 2007 7.960 7.960 7.690 7.850 15,900 -0.13(-1.63%)
Jun 04, 2007 7.690 8.010 7.670 7.980 22,420 +0.29(+3.77%)
Jun 01, 2007 7.600 7.700 7.520 7.690 30,300 +0.20(+2.67%)
May 31, 2007 7.750 8.000 7.450 7.490 115,600 -0.21(-2.73%)
May 30, 2007 7.750 8.000 7.680 7.700 42,500 +0.05(+0.65%)
May 29, 2007 7.500 7.840 7.500 7.650 45,463 +0.25(+3.38%)
May 25, 2007 7.350 7.400 7.260 7.400 418,500 +0.01(+0.14%)
May 24, 2007 7.370 7.460 7.330 7.390 21,400 +0.02(+0.27%)
May 23, 2007 7.450 7.480 7.190 7.370 36,800 -0.13(-1.73%)
May 22, 2007 7.250 7.510 7.250 7.500 23,600 +0.15(+2.04%)
May 21, 2007 7.290 7.380 7.287 7.350 47,200 +0.06(+0.82%)
May 18, 2007 7.220 7.420 7.180 7.290 349,000 -0.03(-0.41%)
May 17, 2007 7.350 7.350 7.240 7.320 14,200 -0.03(-0.41%)
May 16, 2007 7.350 7.450 7.350 7.350 21,800 -0.04(-0.54%)
May 15, 2007 7.510 7.560 7.390 7.390 12,400 -0.11(-1.47%)
May 14, 2007 7.380 7.650 7.350 7.500 161,300 +0.09(+1.21%)
May 11, 2007 7.420 7.570 7.400 7.410 13,400 -0.01(-0.13%)
May 10, 2007 7.470 7.650 7.380 7.420 27,300 -0.15(-1.98%)
May 09, 2007 7.600 7.690 7.570 7.570 19,500 +0.00(+0.00%)
May 08, 2007 7.640 7.780 7.570 7.570 25,300 -0.17(-2.20%)
May 07, 2007 7.740 7.840 7.700 7.740 15,500 +0.00(+0.00%)
May 04, 2007 7.750 7.750 7.707 7.740 5,500 +0.06(+0.78%)
May 03, 2007 7.620 7.730 7.570 7.680 17,500 +0.01(+0.13%)
May 02, 2007 7.530 7.700 7.470 7.670 9,200 +0.11(+1.46%)
May 01, 2007 7.640 7.640 7.200 7.560 26,200 -0.13(-1.69%)
Apr 30, 2007 7.600 7.720 7.100 7.690 61,300 -0.11(-1.41%)
Apr 27, 2007 7.880 7.940 7.780 7.800 19,800 -0.13(-1.64%)
Apr 26, 2007 7.950 7.990 7.890 7.930 25,900 -0.07(-0.88%)
Apr 25, 2007 7.950 8.000 7.900 8.000 12,400 +0.00(+0.00%)
Apr 24, 2007 8.100 8.170 7.990 8.000 41,100 +0.00(+0.00%)
Apr 23, 2007 8.010 8.100 7.960 8.000 93,600 +0.04(+0.50%)
Apr 20, 2007 8.000 8.050 7.908 7.960 14,200 -0.05(-0.62%)
Apr 19, 2007 8.090 8.200 8.000 8.010 48,400 -0.04(-0.50%)
Apr 18, 2007 8.000 8.060 7.960 8.050 33,900 +0.02(+0.25%)
Apr 17, 2007 7.940 8.070 7.860 8.030 39,900 +0.04(+0.50%)
Apr 16, 2007 7.920 8.010 7.650 7.990 96,500 +0.07(+0.89%)
Apr 13, 2007 8.010 8.010 7.710 7.920 15,800 -0.15(-1.86%)
Apr 12, 2007 7.870 8.070 7.750 8.070 99,300 +0.10(+1.25%)
Apr 11, 2007 8.100 8.100 7.690 7.970 61,600 -0.15(-1.85%)
Apr 10, 2007 8.150 8.150 7.850 8.120 15,400 -0.07(-0.85%)
Apr 09, 2007 8.290 8.290 8.000 8.190 14,900 -0.10(-1.21%)
Apr 05, 2007 8.450 8.450 8.161 8.290 11,100 -0.11(-1.31%)
Apr 04, 2007 8.430 8.510 8.390 8.400 27,700 -0.06(-0.71%)
Apr 03, 2007 8.280 8.570 8.280 8.460 11,400 +0.28(+3.42%)
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.