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

Franklin Electric Company (NQ: FELE )

102.07 +0.83 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 10.18 10.33 10.02 10.13 348,579 +0.02(+0.17%)
Apr 29, 2009 9.510 10.21 9.510 10.11 175,267 +0.66(+6.97%)
Apr 28, 2009 9.236 9.664 9.189 9.450 297,112 -0.06(-0.58%)
Apr 27, 2009 9.907 10.11 9.420 9.505 431,079 -0.65(-6.40%)
Apr 24, 2009 10.00 10.33 9.817 10.16 242,433 +0.23(+2.33%)
Apr 23, 2009 10.24 10.51 9.424 9.924 201,116 -0.29(-2.85%)
Apr 22, 2009 9.946 10.44 9.946 10.21 218,215 +0.06(+0.63%)
Apr 21, 2009 9.685 10.24 9.685 10.15 195,225 +0.39(+4.03%)
Apr 20, 2009 10.04 10.41 9.651 9.758 231,523 -0.58(-5.58%)
Apr 17, 2009 10.39 10.51 10.16 10.33 190,679 -0.02(-0.17%)
Apr 16, 2009 10.11 10.46 10.03 10.35 228,762 +0.32(+3.24%)
Apr 15, 2009 9.604 10.07 9.531 10.03 198,472 +0.32(+3.30%)
Apr 14, 2009 9.719 9.894 9.578 9.706 180,309 -0.21(-2.11%)
Apr 13, 2009 10.27 10.30 9.694 9.916 267,110 -0.50(-4.76%)
Apr 09, 2009 9.753 10.47 9.681 10.41 213,079 +0.91(+9.63%)
Apr 08, 2009 9.377 9.591 9.292 9.497 181,303 +0.12(+1.28%)
Apr 07, 2009 9.847 9.957 9.330 9.377 174,408 -0.65(-6.52%)
Apr 06, 2009 10.07 10.13 9.809 10.03 239,022 -0.22(-2.13%)
Apr 03, 2009 9.988 10.27 9.796 10.25 227,024 +0.21(+2.04%)
Apr 02, 2009 8.800 10.27 8.800 10.04 670,419 +1.43(+16.63%)
Apr 01, 2009 9.253 9.352 8.343 8.612 953,735 -0.85(-8.95%)
Mar 31, 2009 9.578 9.959 9.245 9.458 329,187 -0.02(-0.18%)
Mar 30, 2009 9.788 10.19 9.155 9.476 465,756 -0.71(-6.93%)
Mar 26, 2009 9.582 10.31 9.488 10.18 332,296 +0.78(+8.27%)
Mar 25, 2009 9.181 9.570 8.941 9.403 287,484 +0.32(+3.58%)
Mar 24, 2009 9.480 9.694 9.070 9.078 257,147 -0.53(-5.47%)
Mar 23, 2009 9.206 9.608 8.890 9.604 421,680 +0.96(+11.07%)
Mar 20, 2009 9.228 9.352 8.458 8.646 612,879 -0.48(-5.25%)
Mar 19, 2009 9.446 9.458 9.018 9.125 354,210 -0.21(-2.24%)
Mar 18, 2009 8.326 9.497 8.326 9.335 549,655 +0.51(+5.81%)
Mar 17, 2009 8.010 8.822 8.010 8.822 347,477 +0.50(+6.06%)
Mar 16, 2009 8.681 8.826 8.309 8.317 280,030 -0.30(-3.47%)
Mar 13, 2009 8.595 8.792 8.527 8.616 254,564 +0.09(+1.10%)
Mar 12, 2009 8.082 8.569 7.817 8.522 337,252 +0.46(+5.67%)
Mar 11, 2009 8.411 8.420 7.894 8.065 249,457 -0.04(-0.53%)
Mar 10, 2009 7.578 8.138 7.578 8.108 363,969 +0.67(+8.96%)
Mar 09, 2009 7.582 7.774 7.386 7.441 400,436 -0.25(-3.28%)
Mar 06, 2009 7.458 7.911 7.458 7.693 362,357 +0.28(+3.81%)
Mar 05, 2009 8.240 8.335 7.317 7.411 556,148 -1.03(-12.16%)
Mar 04, 2009 8.223 8.651 8.032 8.437 370,747 -0.43(-4.82%)
Mar 02, 2009 9.168 9.343 8.552 8.864 600,893 -0.54(-5.73%)
Feb 27, 2009 9.023 9.505 8.771 9.403 494,721 +0.20(+2.18%)
Feb 26, 2009 9.099 9.404 9.001 9.202 313,869 +0.16(+1.80%)
Feb 25, 2009 9.228 9.386 8.924 9.040 282,171 -0.27(-2.89%)
Feb 24, 2009 9.283 9.407 9.031 9.309 367,217 +0.14(+1.54%)
Feb 23, 2009 9.262 9.873 9.142 9.168 255,554 -0.38(-3.98%)
Feb 20, 2009 9.651 9.894 9.223 9.548 288,750 -0.31(-3.12%)
Feb 19, 2009 10.33 10.56 9.835 9.856 262,437 -0.37(-3.64%)
Feb 18, 2009 10.66 10.75 10.17 10.23 309,587 -0.36(-3.43%)
Feb 17, 2009 10.66 11.18 10.51 10.59 307,423 -0.48(-4.36%)
Feb 13, 2009 11.07 11.47 10.89 11.07 161,290 -0.02(-0.15%)
Feb 12, 2009 10.75 11.22 10.32 11.09 250,231 -0.14(-1.22%)
Feb 11, 2009 11.38 11.63 11.06 11.23 323,731 -0.12(-1.05%)
Feb 10, 2009 11.91 12.18 11.25 11.35 194,244 -0.68(-5.65%)
Feb 09, 2009 11.97 12.38 11.72 12.03 106,788 -0.03(-0.28%)
Feb 06, 2009 11.40 12.16 11.20 12.06 212,801 +0.68(+6.01%)
Feb 05, 2009 11.01 11.57 10.98 11.38 140,796 +0.24(+2.15%)
Feb 04, 2009 11.00 11.48 10.96 11.14 204,567 +0.11(+1.01%)
Feb 03, 2009 11.07 11.21 10.83 11.03 1,055,973 +0.00(+0.04%)
Feb 02, 2009 10.98 11.24 10.81 11.02 399,846 -0.09(-0.77%)
Jan 30, 2009 11.69 11.90 10.98 11.11 259,756 -0.49(-4.24%)
Jan 29, 2009 11.88 12.10 11.43 11.60 148,002 -0.40(-3.35%)
Jan 28, 2009 11.84 12.24 11.71 12.00 241,649 +0.31(+2.63%)
Jan 27, 2009 11.57 11.97 11.36 11.69 174,553 +0.20(+1.75%)
Jan 26, 2009 11.35 11.80 11.08 11.49 161,643 +0.19(+1.70%)
Jan 23, 2009 11.05 11.48 11.03 11.30 257,145 -0.11(-0.94%)
Jan 22, 2009 11.91 11.91 11.19 11.41 235,718 -0.48(-4.06%)
Jan 21, 2009 11.35 11.93 11.22 11.89 258,055 +0.67(+5.98%)
Jan 20, 2009 11.75 12.03 11.20 11.22 397,055 -0.69(-5.81%)
Jan 16, 2009 12.05 12.54 11.69 11.91 304,169 -0.10(-0.85%)
Jan 15, 2009 12.14 12.16 11.42 12.01 304,431 -0.16(-1.30%)
Jan 14, 2009 12.06 12.28 12.06 12.17 550,327 -0.09(-0.70%)
Jan 13, 2009 11.96 12.53 11.89 12.26 363,744 +0.23(+1.88%)
Jan 12, 2009 12.23 12.45 12.02 12.03 356,232 -0.15(-1.19%)
Jan 09, 2009 12.52 12.52 11.98 12.18 324,510 -0.31(-2.47%)
Jan 08, 2009 12.30 12.53 12.19 12.48 206,673 +0.09(+0.76%)
Jan 07, 2009 12.69 12.69 12.24 12.39 193,147 -0.46(-3.56%)
Jan 06, 2009 12.64 13.06 12.54 12.85 396,028 +0.22(+1.76%)
Jan 05, 2009 12.41 12.77 12.23 12.63 392,497 +0.31(+2.53%)
Jan 02, 2009 12.05 12.61 11.95 12.31 661,374 +0.30(+2.49%)
Dec 31, 2008 11.97 12.46 11.92 12.01 747,473 +0.02(+0.18%)
Dec 30, 2008 11.68 12.11 11.15 11.99 1,737,955 +0.32(+2.75%)
Dec 29, 2008 11.48 11.75 11.44 11.67 381,107 +0.21(+1.83%)
Dec 26, 2008 11.37 11.52 11.28 11.46 71,115 +0.17(+1.48%)
Dec 24, 2008 11.25 11.37 10.69 11.30 114,898 -0.01(-0.08%)
Dec 23, 2008 11.66 11.74 11.19 11.30 253,703 -0.30(-2.58%)
Dec 22, 2008 11.60 12.18 11.14 11.60 319,583 -0.38(-3.14%)
Dec 19, 2008 11.77 12.40 11.27 11.98 971,558 +0.61(+5.34%)
Dec 18, 2008 11.68 12.10 11.11 11.37 478,584 -0.36(-3.10%)
Dec 17, 2008 11.59 11.95 11.34 11.74 407,614 -0.06(-0.54%)
Dec 16, 2008 11.27 11.82 10.86 11.80 458,407 +0.66(+5.95%)
Dec 15, 2008 11.65 11.86 10.92 11.14 734,017 -0.43(-3.73%)
Dec 12, 2008 11.07 11.80 10.74 11.57 545,755 +0.16(+1.39%)
Dec 11, 2008 11.90 12.22 11.25 11.41 545,935 -0.66(-5.45%)
Dec 10, 2008 12.13 12.48 11.78 12.07 515,882 +0.02(+0.14%)
Dec 09, 2008 12.52 12.83 11.97 12.05 439,785 -0.64(-5.05%)
Dec 08, 2008 12.43 12.85 12.30 12.69 426,304 +0.49(+4.03%)
Dec 05, 2008 11.70 12.30 11.31 12.20 365,738 +0.28(+2.37%)
Dec 04, 2008 11.73 12.36 11.39 11.92 566,766 -0.02(-0.18%)
Dec 03, 2008 11.50 12.15 11.04 11.94 266,207 +0.38(+3.29%)
Dec 02, 2008 11.13 11.58 11.13 11.56 404,870 +0.64(+5.83%)
Dec 01, 2008 12.28 12.81 10.84 10.92 835,745 -1.69(-13.42%)
Nov 28, 2008 11.96 12.68 11.73 12.62 170,204 +0.45(+3.72%)
Nov 26, 2008 11.55 12.24 11.22 12.16 376,395 +0.36(+3.04%)
Nov 25, 2008 11.92 12.20 11.32 11.80 628,314 -0.02(-0.14%)
Nov 24, 2008 11.43 12.05 11.36 11.82 579,068 +0.50(+4.46%)
Nov 21, 2008 11.27 12.06 10.16 11.32 850,986 +0.23(+2.04%)
Nov 20, 2008 12.45 12.45 10.89 11.09 865,834 -1.51(-11.97%)
Nov 19, 2008 13.64 14.16 12.54 12.60 512,339 -1.09(-7.93%)
Nov 18, 2008 13.97 14.40 13.33 13.69 672,761 -0.21(-1.51%)
Nov 17, 2008 14.21 14.65 13.89 13.89 609,461 -0.28(-1.96%)
Nov 14, 2008 14.72 15.37 14.12 14.17 832,561 -0.84(-5.61%)
Nov 13, 2008 15.42 15.80 14.64 15.01 1,168,513 -0.33(-2.17%)
Nov 12, 2008 16.41 16.51 15.27 15.35 468,547 -1.29(-7.73%)
Nov 11, 2008 16.67 17.17 16.19 16.63 454,937 -0.22(-1.32%)
Nov 10, 2008 17.52 17.57 16.66 16.86 367,291 -0.22(-1.28%)
Nov 07, 2008 17.10 17.76 16.63 17.07 407,277 +0.09(+0.50%)
Nov 06, 2008 17.43 18.57 16.95 16.99 481,963 -0.63(-3.57%)
Nov 05, 2008 18.40 18.77 17.52 17.62 391,606 -0.97(-5.20%)
Nov 04, 2008 18.59 18.81 18.22 18.58 595,977 +0.25(+1.38%)
Nov 03, 2008 18.54 18.59 17.74 18.33 473,538 +0.31(+1.73%)
Oct 31, 2008 17.30 18.46 16.61 18.02 451,374 +0.70(+4.02%)
Oct 30, 2008 16.96 17.43 16.59 17.32 353,742 +0.61(+3.63%)
Oct 29, 2008 16.14 17.10 15.88 16.72 471,256 +0.95(+6.05%)
Oct 28, 2008 14.59 16.12 14.59 15.76 985,239 +1.32(+9.14%)
Oct 27, 2008 14.11 15.23 14.11 14.44 477,431 -0.58(-3.87%)
Oct 24, 2008 14.36 15.34 13.35 15.02 376,809 -0.65(-4.17%)
Oct 23, 2008 16.20 16.73 14.93 15.68 454,630 -0.41(-2.58%)
Oct 22, 2008 16.97 17.76 15.83 16.09 337,402 -1.33(-7.65%)
Oct 21, 2008 17.67 18.28 17.22 17.43 340,946 -0.58(-3.20%)
Oct 20, 2008 17.48 18.34 17.31 18.00 252,068 +0.88(+5.12%)
Oct 17, 2008 16.70 18.29 15.79 17.13 523,965 -0.23(-1.31%)
Oct 16, 2008 16.05 17.37 15.43 17.35 548,469 +1.31(+8.15%)
Oct 15, 2008 16.83 18.06 16.01 16.04 264,639 -1.58(-8.95%)
Oct 14, 2008 18.72 18.72 17.10 17.62 243,409 -0.50(-2.76%)
Oct 13, 2008 17.81 18.36 17.42 18.12 585,238 +1.03(+6.05%)
Oct 10, 2008 15.21 17.35 15.04 17.09 714,752 +1.21(+7.59%)
Oct 09, 2008 16.67 16.67 15.82 15.88 583,296 -0.50(-3.05%)
Oct 08, 2008 15.91 17.74 15.88 16.38 459,120 -0.15(-0.90%)
Oct 07, 2008 17.31 17.31 16.53 16.53 336,817 -0.48(-2.81%)
Oct 06, 2008 17.26 17.52 15.95 17.01 434,982 -0.58(-3.28%)
Oct 03, 2008 17.82 19.54 17.52 17.59 291,494 +0.08(+0.44%)
Oct 02, 2008 17.89 18.25 17.42 17.51 279,005 -0.46(-2.55%)
Oct 01, 2008 18.87 19.04 17.62 17.97 361,393 -1.07(-5.63%)
Sep 30, 2008 18.31 19.34 18.06 19.04 357,558 +0.73(+3.99%)
Sep 29, 2008 18.84 19.19 17.12 18.31 866,686 -0.89(-4.63%)
Sep 26, 2008 18.77 19.30 18.17 19.20 411,182 +0.18(+0.94%)
Sep 25, 2008 19.12 19.28 18.67 19.02 380,284 -0.01(-0.04%)
Sep 24, 2008 19.47 19.57 18.60 19.03 311,812 -0.50(-2.54%)
Sep 23, 2008 20.31 20.34 19.52 19.52 275,154 -0.52(-2.60%)
Sep 22, 2008 21.02 21.10 19.88 20.05 473,400 -0.97(-4.64%)
Sep 19, 2008 22.19 23.31 20.52 21.02 1,487,296 +0.41(+2.01%)
Sep 18, 2008 19.14 20.94 18.10 20.61 984,410 +2.15(+11.62%)
Sep 17, 2008 18.46 18.56 17.75 18.46 411,510 -0.24(-1.30%)
Sep 16, 2008 17.47 18.75 17.12 18.70 438,978 +0.91(+5.09%)
Sep 15, 2008 18.69 18.79 17.71 17.80 132,876 -0.88(-4.71%)
Sep 12, 2008 18.51 19.05 18.34 18.68 199,780 +0.09(+0.48%)
Sep 11, 2008 18.30 18.66 17.90 18.59 248,488 +0.14(+0.76%)
Sep 10, 2008 18.31 18.63 17.53 18.45 289,152 +0.48(+2.69%)
Sep 09, 2008 18.42 18.87 17.95 17.96 291,136 -0.41(-2.23%)
Sep 08, 2008 18.10 18.62 17.87 18.37 369,161 +0.70(+3.97%)
Sep 05, 2008 18.06 18.22 17.46 17.67 422,335 -0.49(-2.68%)
Sep 04, 2008 18.59 18.87 17.96 18.16 292,344 -0.56(-2.99%)
Sep 03, 2008 18.71 19.16 18.54 18.72 334,131 +0.01(+0.07%)
Sep 02, 2008 18.93 19.23 18.61 18.71 330,619 +0.20(+1.09%)
Aug 29, 2008 18.76 18.76 18.38 18.51 330,439 -0.28(-1.48%)
Aug 28, 2008 18.39 19.12 18.39 18.78 242,428 +0.35(+1.88%)
Aug 27, 2008 18.35 18.67 18.24 18.44 207,349 +0.12(+0.68%)
Aug 26, 2008 18.07 18.47 17.87 18.31 288,195 +0.23(+1.25%)
Aug 25, 2008 18.67 18.72 18.02 18.09 241,759 -0.62(-3.31%)
Aug 22, 2008 18.53 18.98 18.41 18.71 218,580 +0.27(+1.44%)
Aug 21, 2008 18.74 19.12 18.38 18.44 214,127 -0.39(-2.07%)
Aug 20, 2008 18.73 19.11 18.25 18.83 455,091 +0.03(+0.14%)
Aug 19, 2008 19.26 19.65 18.79 18.81 362,696 -0.71(-3.61%)
Aug 18, 2008 19.71 19.87 19.31 19.51 285,420 -0.15(-0.76%)
Aug 15, 2008 19.87 20.04 19.32 19.66 522,339 +0.00(+0.00%)
Aug 14, 2008 19.58 19.92 19.39 19.66 385,083 -0.10(-0.50%)
Aug 13, 2008 19.89 20.29 19.55 19.76 577,173 -0.18(-0.88%)
Aug 12, 2008 19.98 20.10 19.61 19.93 750,508 -0.06(-0.32%)
Aug 11, 2008 18.94 20.09 18.76 20.00 781,048 +1.12(+5.96%)
Aug 08, 2008 17.97 19.02 17.83 18.87 722,195 +0.67(+3.69%)
Aug 07, 2008 18.02 18.37 17.83 18.20 440,814 +0.10(+0.57%)
Aug 06, 2008 18.19 18.35 17.87 18.10 577,678 -0.18(-1.00%)
Aug 05, 2008 17.88 18.30 17.22 18.28 757,976 +0.51(+2.86%)
Aug 04, 2008 17.57 18.04 17.31 17.78 212,892 +0.00(+0.00%)
Aug 01, 2008 17.78 17.95 17.52 17.78 256,733 +0.03(+0.19%)
Jul 31, 2008 17.78 18.02 17.57 17.74 300,813 -0.16(-0.91%)
Jul 30, 2008 17.78 18.74 17.55 17.90 383,113 +0.15(+0.84%)
Jul 29, 2008 17.75 18.81 16.72 17.75 1,322,720 -0.22(-1.24%)
Jul 28, 2008 17.85 18.29 17.22 17.98 419,830 +0.42(+2.41%)
Jul 25, 2008 17.40 17.98 17.01 17.55 262,941 +0.47(+2.75%)
Jul 24, 2008 17.38 17.52 17.00 17.08 212,096 -0.18(-1.06%)
Jul 23, 2008 17.36 17.42 16.77 17.27 353,377 -0.08(-0.47%)
Jul 22, 2008 16.17 17.49 15.84 17.35 245,493 +1.06(+6.51%)
Jul 21, 2008 15.84 16.31 15.70 16.29 164,984 +0.48(+3.03%)
Jul 18, 2008 16.30 16.30 15.69 15.81 270,900 -0.49(-3.02%)
Jul 17, 2008 15.80 16.31 15.78 16.30 168,589 +0.43(+2.69%)
Jul 16, 2008 15.34 15.98 15.09 15.87 189,504 +0.63(+4.12%)
Jul 15, 2008 15.22 16.08 14.97 15.25 255,931 -0.08(-0.53%)
Jul 14, 2008 16.03 16.03 15.07 15.33 202,022 -0.30(-1.94%)
Jul 11, 2008 15.43 15.84 15.17 15.63 249,934 -0.12(-0.76%)
Jul 10, 2008 15.54 16.04 15.41 15.75 253,874 +0.16(+1.01%)
Jul 09, 2008 16.30 16.36 15.57 15.59 502,370 -0.80(-4.85%)
Jul 08, 2008 15.39 16.51 15.39 16.39 404,121 +0.92(+5.94%)
Jul 07, 2008 15.97 16.48 15.43 15.47 311,075 -0.25(-1.60%)
Jul 04, 2008 15.65 15.90 15.28 15.72 208,533 +0.00(+0.00%)
Jul 03, 2008 15.65 15.90 15.28 15.72 208,533 +0.09(+0.57%)
Jul 02, 2008 16.45 16.54 15.48 15.63 465,091 -0.93(-5.63%)
Jul 01, 2008 16.45 16.84 16.28 16.56 684,413 -0.01(-0.08%)
Jun 30, 2008 16.57 16.78 16.52 16.57 378,066 -0.06(-0.39%)
Jun 27, 2008 17.17 17.52 16.52 16.64 1,743,426 -0.61(-3.52%)
Jun 26, 2008 17.93 17.96 17.20 17.25 261,768 -0.94(-5.17%)
Jun 25, 2008 18.25 18.57 18.07 18.19 267,185 -0.06(-0.33%)
Jun 24, 2008 18.35 18.72 18.16 18.25 185,206 -0.26(-1.39%)
Jun 23, 2008 18.82 18.82 18.38 18.50 150,892 -0.18(-0.94%)
Jun 20, 2008 18.45 19.23 18.37 18.68 493,069 +0.12(+0.62%)
Jun 19, 2008 17.89 18.56 17.89 18.56 153,138 +0.66(+3.70%)
Jun 18, 2008 17.72 18.07 17.35 17.90 266,476 +0.03(+0.14%)
Jun 17, 2008 17.95 18.11 17.77 17.87 316,291 +0.05(+0.29%)
Jun 16, 2008 17.73 17.86 17.33 17.82 160,068 -0.01(-0.05%)
Jun 13, 2008 17.33 17.83 17.33 17.83 168,788 +0.75(+4.38%)
Jun 12, 2008 17.73 17.73 17.04 17.08 81,482 -0.47(-2.70%)
Jun 11, 2008 17.66 17.95 17.40 17.56 332,619 -0.21(-1.18%)
Jun 10, 2008 17.62 17.90 16.71 17.77 282,461 +0.27(+1.54%)
Jun 09, 2008 16.98 17.71 16.71 17.50 521,846 +0.41(+2.38%)
Jun 06, 2008 17.52 17.52 17.00 17.09 207,131 -0.58(-3.27%)
Jun 05, 2008 17.54 17.93 17.43 17.67 186,713 +0.07(+0.41%)
Jun 04, 2008 17.31 17.60 17.31 17.60 289,183 +0.25(+1.45%)
Jun 03, 2008 17.50 17.55 17.16 17.34 179,125 +0.04(+0.22%)
Jun 02, 2008 17.08 17.43 17.04 17.31 203,131 -0.00(-0.02%)
May 30, 2008 17.49 17.61 17.19 17.31 270,259 +0.08(+0.45%)
May 29, 2008 17.19 17.52 16.81 17.23 180,461 +0.02(+0.10%)
May 28, 2008 17.42 17.52 17.03 17.22 115,027 -0.12(-0.67%)
May 27, 2008 17.24 17.37 16.88 17.33 180,906 +0.14(+0.82%)
May 26, 2008 16.81 17.29 16.40 17.19 219,492 +0.00(+0.00%)
May 23, 2008 16.81 17.29 16.40 17.19 219,492 +0.36(+2.16%)
May 22, 2008 16.85 16.86 16.46 16.83 190,941 +0.27(+1.63%)
May 21, 2008 16.71 16.87 16.46 16.56 185,017 +0.02(+0.10%)
May 20, 2008 16.17 16.69 16.17 16.54 229,111 +0.02(+0.13%)
May 19, 2008 16.50 16.77 16.29 16.52 210,442 +0.21(+1.31%)
May 16, 2008 16.62 16.62 15.90 16.31 158,833 -0.03(-0.21%)
May 15, 2008 16.13 16.54 15.95 16.34 81,885 +0.09(+0.53%)
May 14, 2008 16.59 16.64 16.20 16.25 155,922 -0.28(-1.68%)
May 13, 2008 16.36 16.56 16.09 16.53 122,385 +0.21(+1.28%)
May 12, 2008 16.12 16.67 16.05 16.32 196,411 +0.20(+1.25%)
May 09, 2008 16.25 16.50 15.97 16.12 146,711 -0.29(-1.80%)
May 08, 2008 16.36 16.51 16.09 16.42 139,032 +0.18(+1.13%)
May 07, 2008 16.32 16.73 16.14 16.23 319,496 -0.05(-0.29%)
May 06, 2008 16.43 16.63 16.14 16.28 335,705 -0.32(-1.91%)
May 05, 2008 17.04 17.09 16.49 16.60 481,645 -0.57(-3.34%)
May 02, 2008 17.46 17.48 17.01 17.17 541,820 -0.12(-0.69%)
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.