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 (%)
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%)
Apr 01, 2004 2.500 2.630 2.500 2.630 13,500 +0.13(+5.20%)
Mar 31, 2004 2.490 2.500 2.460 2.500 14,900 +0.05(+2.04%)
Mar 30, 2004 2.460 2.530 2.400 2.450 22,700 +0.00(+0.00%)
Mar 29, 2004 2.360 2.450 2.350 2.450 8,500 +0.10(+4.26%)
Mar 26, 2004 2.250 2.350 2.170 2.350 31,600 +0.10(+4.44%)
Mar 25, 2004 2.350 2.360 2.250 2.250 15,200 -0.07(-3.02%)
Mar 24, 2004 2.320 2.380 2.320 2.320 4,600 -0.06(-2.52%)
Mar 23, 2004 2.400 2.400 2.340 2.380 12,000 +0.02(+0.85%)
Mar 22, 2004 2.450 2.450 2.350 2.360 7,000 -0.09(-3.67%)
Mar 19, 2004 2.400 2.500 2.360 2.450 19,200 +0.07(+2.94%)
Mar 18, 2004 2.400 2.440 2.360 2.380 14,400 -0.02(-0.83%)
Mar 17, 2004 2.250 2.400 2.250 2.400 34,300 +0.24(+11.11%)
Mar 16, 2004 2.200 2.310 2.110 2.160 67,100 +0.09(+4.35%)
Mar 15, 2004 2.470 2.530 2.050 2.070 85,500 -0.40(-16.19%)
Mar 12, 2004 2.560 2.560 2.460 2.470 40,700 -0.09(-3.52%)
Mar 11, 2004 2.630 2.630 2.560 2.560 18,200 -0.07(-2.66%)
Mar 10, 2004 2.690 2.710 2.620 2.630 16,100 -0.06(-2.23%)
Mar 09, 2004 2.690 2.690 2.650 2.690 29,600 +0.00(+0.00%)
Mar 08, 2004 2.700 2.750 2.670 2.690 35,200 +0.01(+0.37%)
Mar 05, 2004 2.680 2.710 2.660 2.680 20,400 -0.06(-2.19%)
Mar 04, 2004 2.670 2.740 2.670 2.740 31,600 +0.02(+0.74%)
Mar 03, 2004 2.700 2.720 2.670 2.720 7,200 +0.02(+0.74%)
Mar 02, 2004 2.700 2.730 2.650 2.700 13,300 -0.03(-1.10%)
Mar 01, 2004 2.700 2.750 2.690 2.730 9,000 +0.03(+1.11%)
Feb 27, 2004 2.760 2.820 2.700 2.700 18,800 +0.04(+1.50%)
Feb 26, 2004 2.660 2.720 2.600 2.660 12,700 -0.01(-0.37%)
Feb 25, 2004 2.710 2.740 2.660 2.670 17,300 -0.05(-1.84%)
Feb 24, 2004 2.730 2.800 2.720 2.720 24,300 -0.03(-1.09%)
Feb 23, 2004 2.820 2.850 2.720 2.750 29,700 -0.02(-0.72%)
Feb 20, 2004 2.950 2.950 2.730 2.770 28,700 -0.14(-4.81%)
Feb 19, 2004 2.970 2.990 2.910 2.910 38,500 +0.04(+1.39%)
Feb 18, 2004 2.950 2.960 2.820 2.870 29,100 -0.05(-1.71%)
Feb 17, 2004 2.810 2.940 2.810 2.920 43,300 +0.20(+7.35%)
Feb 13, 2004 2.750 2.790 2.710 2.720 22,600 -0.06(-2.16%)
Feb 12, 2004 2.720 2.780 2.710 2.780 14,800 +0.04(+1.46%)
Feb 11, 2004 2.770 2.820 2.710 2.740 44,800 -0.04(-1.44%)
Feb 10, 2004 2.820 2.830 2.760 2.780 34,700 +0.02(+0.72%)
Feb 09, 2004 2.730 2.800 2.720 2.760 53,800 +0.05(+1.85%)
Feb 06, 2004 2.730 2.740 2.710 2.710 35,900 -0.01(-0.37%)
Feb 05, 2004 2.710 2.740 2.710 2.720 11,700 +0.00(+0.00%)
Feb 04, 2004 2.670 2.740 2.660 2.720 16,000 +0.01(+0.37%)
Feb 03, 2004 2.730 2.740 2.700 2.710 28,800 -0.03(-1.09%)
Feb 02, 2004 2.770 2.770 2.700 2.740 24,400 +0.05(+1.86%)
Jan 30, 2004 2.660 2.730 2.660 2.690 18,000 +0.03(+1.13%)
Jan 29, 2004 2.740 2.790 2.650 2.660 28,400 -0.08(-2.92%)
Jan 28, 2004 2.730 2.750 2.650 2.740 29,100 +0.03(+1.11%)
Jan 27, 2004 2.730 2.740 2.680 2.710 77,100 -0.02(-0.73%)
Jan 26, 2004 2.830 2.830 2.720 2.730 53,100 -0.06(-2.15%)
Jan 23, 2004 2.800 2.850 2.760 2.790 47,700 -0.04(-1.41%)
Jan 22, 2004 2.850 3.020 2.760 2.830 130,200 -0.03(-1.05%)
Jan 21, 2004 2.660 3.000 2.650 2.860 110,700 +0.26(+10.00%)
Jan 20, 2004 2.660 2.730 2.600 2.600 62,000 +0.00(+0.00%)
Jan 16, 2004 2.710 2.740 2.570 2.600 60,100 -0.09(-3.35%)
Jan 15, 2004 2.750 2.750 2.650 2.690 38,900 +0.04(+1.51%)
Jan 14, 2004 2.640 2.740 2.630 2.650 56,500 +0.11(+4.33%)
Jan 13, 2004 2.740 2.740 2.470 2.540 73,800 -0.14(-5.22%)
Jan 12, 2004 2.620 2.750 2.600 2.680 127,300 +0.11(+4.28%)
Jan 09, 2004 2.390 2.600 2.370 2.570 150,900 +0.23(+9.83%)
Jan 08, 2004 2.300 2.330 2.250 2.340 68,400 +0.02(+0.86%)
Jan 07, 2004 2.310 2.400 2.310 2.320 53,100 +0.02(+0.87%)
Jan 06, 2004 2.470 2.470 2.250 2.300 134,100 -0.18(-7.26%)
Jan 05, 2004 2.980 2.980 2.460 2.480 141,400 -0.30(-10.79%)
Jan 02, 2004 2.850 2.850 2.710 2.780 33,000 -0.02(-0.71%)
Dec 31, 2003 2.650 2.920 2.650 2.800 114,600 +0.18(+6.87%)
Dec 30, 2003 3.000 3.000 2.620 2.620 173,800 -0.33(-11.19%)
Dec 29, 2003 3.150 3.250 3.150 2.950 443,300 +0.15(+5.36%)
Dec 26, 2003 2.750 3.150 2.450 2.800 396,300 +0.25(+9.80%)
Dec 24, 2003 1.810 2.640 1.800 2.550 440,700 +1.03(+67.76%)
Dec 22, 2003 1.600 1.600 1.520 1.520 63,400 -0.10(-6.17%)
Dec 19, 2003 1.660 1.660 1.600 1.620 17,400 -0.04(-2.41%)
Dec 18, 2003 1.640 1.670 1.630 1.660 18,800 -0.04(-2.35%)
Dec 17, 2003 1.690 1.700 1.680 1.700 20,100 +0.02(+1.19%)
Dec 16, 2003 1.690 1.700 1.670 1.680 9,200 -0.03(-1.75%)
Dec 15, 2003 1.730 1.730 1.700 1.710 24,400 -0.02(-1.16%)
Dec 12, 2003 1.730 1.770 1.730 1.730 25,300 +0.00(+0.00%)
Dec 11, 2003 1.720 1.770 1.700 1.730 20,000 -0.02(-1.14%)
Dec 10, 2003 1.730 1.770 1.700 1.750 8,500 +0.02(+1.16%)
Dec 09, 2003 1.730 1.770 1.720 1.730 105,200 +0.00(+0.00%)
Dec 08, 2003 1.740 1.750 1.710 1.730 32,100 +0.10(+6.13%)
Dec 05, 2003 1.750 1.750 1.620 1.630 24,600 -0.04(-2.40%)
Dec 04, 2003 1.590 1.670 1.590 1.670 14,900 +0.11(+7.05%)
Dec 03, 2003 1.580 1.580 1.580 1.560 34,600 +0.01(+0.65%)
Dec 02, 2003 1.570 1.590 1.570 1.550 60,300 +0.02(+1.31%)
Dec 01, 2003 1.510 1.550 1.510 1.530 20,900 +0.00(+0.00%)
Nov 28, 2003 1.550 1.590 1.470 1.530 5,500 -0.02(-1.29%)
Nov 26, 2003 1.580 1.590 1.500 1.550 8,200 +0.07(+4.73%)
Nov 25, 2003 1.500 1.590 1.480 1.480 15,800 -0.04(-2.63%)
Nov 24, 2003 1.650 1.650 1.500 1.520 29,500 -0.13(-7.88%)
Nov 21, 2003 1.590 1.680 1.590 1.650 10,300 +0.07(+4.43%)
Nov 20, 2003 1.630 1.640 1.580 1.580 27,900 -0.09(-5.39%)
Nov 19, 2003 1.600 1.700 1.600 1.670 12,300 +0.04(+2.45%)
Nov 18, 2003 1.650 1.660 1.600 1.630 27,000 -0.01(-0.61%)
Nov 17, 2003 1.750 1.770 1.630 1.640 9,900 -0.06(-3.53%)
Nov 14, 2003 1.700 1.700 1.700 1.700 2,200 -0.01(-0.58%)
Nov 13, 2003 1.780 1.800 1.710 1.710 7,800 -0.06(-3.39%)
Nov 12, 2003 1.790 1.810 1.770 1.770 38,500 +0.02(+1.14%)
Nov 11, 2003 1.750 1.780 1.750 1.750 20,600 +0.00(+0.00%)
Nov 10, 2003 1.680 1.750 1.680 1.750 9,000 +0.07(+4.17%)
Nov 07, 2003 1.650 1.760 1.640 1.680 40,800 +0.03(+1.82%)
Nov 06, 2003 1.650 1.650 1.650 1.650 6,900 -0.02(-1.20%)
Nov 05, 2003 1.710 1.750 1.670 1.670 16,500 +0.01(+0.60%)
Nov 04, 2003 1.710 1.710 1.660 1.660 9,200 -0.05(-2.92%)
Nov 03, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Oct 31, 2003 1.660 1.730 1.660 1.710 18,500 +0.04(+2.40%)
Oct 30, 2003 1.660 1.670 1.650 1.670 11,500 +0.07(+4.37%)
Oct 29, 2003 1.690 1.690 1.600 1.600 21,400 -0.09(-5.33%)
Oct 28, 2003 1.650 1.700 1.650 1.690 21,200 +0.04(+2.42%)
Oct 27, 2003 1.640 1.740 1.640 1.650 32,700 +0.01(+0.61%)
Oct 24, 2003 1.700 1.710 1.640 1.640 24,800 -0.04(-2.38%)
Oct 23, 2003 1.680 1.740 1.680 1.680 36,000 +0.08(+5.00%)
Oct 22, 2003 1.700 1.750 1.560 1.600 59,300 -0.08(-4.76%)
Oct 21, 2003 1.800 1.800 1.680 1.680 89,000 +0.00(+0.00%)
Oct 20, 2003 1.570 1.720 1.570 1.680 33,200 +0.17(+11.26%)
Oct 17, 2003 1.460 1.510 1.460 1.510 21,000 +0.01(+0.67%)
Oct 16, 2003 1.500 1.500 1.470 1.500 12,400 +0.02(+1.35%)
Oct 15, 2003 1.520 1.550 1.480 1.480 20,200 +0.01(+0.68%)
Oct 14, 2003 1.520 1.550 1.410 1.470 69,000 -0.04(-2.65%)
Oct 13, 2003 1.520 1.520 1.500 1.510 5,500 -0.01(-0.66%)
Oct 10, 2003 1.540 1.540 1.500 1.520 22,500 +0.07(+4.83%)
Oct 09, 2003 1.420 1.550 1.420 1.450 49,400 +0.03(+2.11%)
Oct 08, 2003 1.360 1.450 1.360 1.420 48,700 +0.06(+4.41%)
Oct 07, 2003 1.400 1.440 1.360 1.360 18,200 -0.07(-4.90%)
Oct 06, 2003 1.350 1.430 1.350 1.430 48,600 +0.10(+7.52%)
Oct 03, 2003 1.300 1.350 1.220 1.330 22,100 +0.08(+6.40%)
Oct 02, 2003 1.230 1.280 1.230 1.250 7,200 +0.05(+4.17%)
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.