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

Franklin Electric Company (NQ: FELE )

101.77 +0.07 (+0.07%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 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 (%)
Feb 27, 2004 6.409 6.518 6.358 6.358 163,311 -0.05(-0.80%)
Feb 26, 2004 6.378 6.467 6.378 6.409 76,742 -0.00(-0.04%)
Feb 25, 2004 6.359 6.437 6.359 6.411 33,691 +0.05(+0.82%)
Feb 24, 2004 6.500 6.500 6.333 6.359 72,530 +0.03(+0.44%)
Feb 23, 2004 6.550 6.550 6.331 6.331 70,191 -0.12(-1.82%)
Feb 20, 2004 6.295 6.539 6.198 6.448 124,004 +0.12(+1.86%)
Feb 19, 2004 6.411 6.456 6.331 6.331 20,121 -0.02(-0.27%)
Feb 18, 2004 6.348 6.436 6.347 6.348 100,607 -0.06(-0.92%)
Feb 17, 2004 6.548 6.548 6.382 6.407 118,857 +0.01(+0.10%)
Feb 13, 2004 6.411 6.497 6.400 6.400 49,133 +0.00(+0.00%)
Feb 12, 2004 6.434 6.506 6.400 6.400 55,685 -0.08(-1.27%)
Feb 11, 2004 6.410 6.483 6.380 6.483 132,427 +0.05(+0.78%)
Feb 10, 2004 6.411 6.486 6.403 6.432 173,606 +0.06(+0.92%)
Feb 09, 2004 6.448 6.473 6.374 6.374 72,530 -0.02(-0.28%)
Feb 06, 2004 6.411 6.474 6.379 6.392 71,595 +0.01(+0.15%)
Feb 05, 2004 6.609 6.615 6.358 6.382 91,716 -0.03(-0.45%)
Feb 04, 2004 6.443 6.743 6.378 6.411 99,203 -0.37(-5.45%)
Feb 03, 2004 6.395 6.805 6.395 6.781 136,638 +0.16(+2.35%)
Feb 02, 2004 6.359 6.625 6.359 6.625 64,107 +0.15(+2.26%)
Jan 30, 2004 6.279 6.620 6.251 6.478 59,428 +0.14(+2.24%)
Jan 29, 2004 6.514 6.514 6.336 6.336 45,390 -0.07(-1.08%)
Jan 28, 2004 6.785 6.785 6.395 6.406 56,152 -0.30(-4.52%)
Jan 27, 2004 6.810 6.812 6.675 6.709 61,768 -0.08(-1.12%)
Jan 26, 2004 6.625 6.812 6.625 6.785 67,383 +0.00(+0.00%)
Jan 23, 2004 6.735 6.838 6.668 6.785 64,107 -0.02(-0.35%)
Jan 22, 2004 6.892 6.914 6.732 6.809 72,998 -0.01(-0.16%)
Jan 21, 2004 6.640 6.847 6.640 6.819 44,454 +0.10(+1.46%)
Jan 20, 2004 6.559 6.721 6.559 6.721 198,407 +0.15(+2.33%)
Jan 16, 2004 6.688 6.740 6.568 6.568 73,934 -0.11(-1.71%)
Jan 15, 2004 6.656 6.682 6.573 6.682 79,133 +0.03(+0.45%)
Jan 14, 2004 6.625 6.653 6.568 6.653 101,295 +0.03(+0.42%)
Jan 13, 2004 6.572 6.625 6.567 6.625 60,167 +0.01(+0.16%)
Jan 12, 2004 6.470 6.625 6.470 6.614 53,406 +0.06(+0.93%)
Jan 09, 2004 6.935 6.935 6.553 6.553 35,076 -0.35(-5.12%)
Jan 08, 2004 6.732 6.937 6.710 6.907 168,739 +0.22(+3.36%)
Jan 07, 2004 6.599 6.774 6.526 6.682 237,775 +0.15(+2.26%)
Jan 06, 2004 6.577 6.705 6.534 6.535 116,985 +0.02(+0.28%)
Jan 05, 2004 6.561 6.678 6.344 6.517 65,043 +0.08(+1.25%)
Jan 02, 2004 6.401 6.561 6.396 6.437 133,363 -0.03(-0.41%)
Dec 31, 2003 6.617 6.617 6.463 6.463 78,146 -0.13(-1.99%)
Dec 30, 2003 6.593 6.659 6.571 6.595 73,527 +0.03(+0.52%)
Dec 29, 2003 6.474 6.593 6.269 6.561 148,066 +0.16(+2.44%)
Dec 26, 2003 6.304 6.407 6.232 6.405 70,813 +0.01(+0.13%)
Dec 24, 2003 6.422 6.454 6.396 6.396 49,414 -0.01(-0.23%)
Dec 23, 2003 6.202 6.411 6.202 6.411 126,405 +0.05(+0.84%)
Dec 22, 2003 6.490 6.490 6.229 6.358 36,008 -0.02(-0.27%)
Dec 19, 2003 6.347 6.520 6.202 6.375 51,417 +0.02(+0.25%)
Dec 18, 2003 6.321 6.438 6.310 6.359 77,828 -0.06(-1.00%)
Dec 17, 2003 6.234 6.426 6.125 6.423 41,819 +0.17(+2.75%)
Dec 16, 2003 6.213 6.266 6.144 6.251 31,684 -0.01(-0.24%)
Dec 15, 2003 6.464 6.486 6.212 6.266 97,144 -0.15(-2.27%)
Dec 12, 2003 6.336 6.411 6.283 6.411 77,706 +0.00(+0.00%)
Dec 11, 2003 6.277 6.411 6.374 6.411 41,506 +0.13(+2.13%)
Dec 10, 2003 6.195 6.358 6.185 6.277 50,846 +0.08(+1.29%)
Dec 09, 2003 6.412 6.438 6.197 6.197 50,317 -0.21(-3.32%)
Dec 08, 2003 6.397 6.434 6.326 6.410 143,274 +0.08(+1.20%)
Dec 05, 2003 6.376 6.547 6.326 6.334 24,000 -0.04(-0.65%)
Dec 04, 2003 6.417 6.554 6.302 6.376 47,828 -0.04(-0.55%)
Dec 03, 2003 6.677 6.684 6.411 6.411 42,241 -0.27(-3.98%)
Dec 02, 2003 6.700 6.705 6.599 6.677 106,311 -0.03(-0.41%)
Dec 01, 2003 6.710 6.710 6.567 6.705 97,392 +0.11(+1.64%)
Nov 28, 2003 6.721 6.721 6.597 6.597 9,840 -0.06(-0.90%)
Nov 26, 2003 6.733 6.733 6.657 6.657 20,720 -0.07(-1.05%)
Nov 25, 2003 6.635 6.733 6.635 6.727 41,305 +0.04(+0.64%)
Nov 24, 2003 6.729 6.737 6.519 6.685 75,558 -0.04(-0.57%)
Nov 21, 2003 6.713 6.729 6.607 6.723 43,228 +0.25(+3.91%)
Nov 20, 2003 6.758 6.758 6.470 6.470 38,937 -0.26(-3.84%)
Nov 19, 2003 6.582 6.753 6.582 6.728 27,978 +0.02(+0.37%)
Nov 18, 2003 6.851 6.851 6.571 6.704 21,810 -0.13(-1.97%)
Nov 17, 2003 6.662 6.838 6.565 6.838 34,613 -0.11(-1.54%)
Nov 14, 2003 6.944 7.009 6.695 6.945 42,999 +0.00(+0.00%)
Nov 13, 2003 6.796 6.945 6.645 6.945 178,898 +0.18(+2.67%)
Nov 12, 2003 6.753 6.765 6.696 6.765 147,818 +0.03(+0.51%)
Nov 11, 2003 6.748 6.748 6.701 6.731 43,322 -0.05(-0.69%)
Nov 10, 2003 6.865 6.887 6.710 6.778 95,651 +0.04(+0.67%)
Nov 07, 2003 6.827 6.892 6.721 6.733 43,209 -0.10(-1.52%)
Nov 06, 2003 6.732 6.836 6.623 6.836 77,930 +0.10(+1.56%)
Nov 05, 2003 6.691 6.806 6.663 6.732 78,080 -0.05(-0.77%)
Nov 04, 2003 6.755 6.827 6.713 6.784 111,721 +0.05(+0.74%)
Nov 03, 2003 6.503 6.734 6.503 6.734 80,251 +0.11(+1.66%)
Oct 31, 2003 6.602 6.706 6.518 6.624 41,085 +0.00(+0.05%)
Oct 30, 2003 6.603 6.625 6.612 6.620 50,537 +0.02(+0.26%)
Oct 29, 2003 6.692 6.692 6.566 6.603 86,208 -0.00(-0.00%)
Oct 28, 2003 6.301 6.678 6.301 6.603 160,021 +0.22(+3.40%)
Oct 27, 2003 6.358 6.442 6.301 6.386 94,992 +0.09(+1.37%)
Oct 24, 2003 6.500 6.506 6.300 6.300 52,409 -0.24(-3.66%)
Oct 23, 2003 6.540 6.540 6.475 6.539 100,607 -0.01(-0.08%)
Oct 22, 2003 6.522 6.575 6.447 6.545 55,685 -0.08(-1.21%)
Oct 21, 2003 6.704 6.704 6.519 6.625 26,204 +0.01(+0.18%)
Oct 20, 2003 6.758 6.758 6.551 6.613 130,017 -0.10(-1.46%)
Oct 17, 2003 6.785 6.785 6.672 6.711 128,066 -0.02(-0.30%)
Oct 16, 2003 6.833 6.833 6.732 6.732 122,132 -0.10(-1.49%)
Oct 15, 2003 6.892 6.892 6.798 6.833 131,117 -0.03(-0.47%)
Oct 14, 2003 6.865 6.892 6.796 6.865 370,024 -0.06(-0.85%)
Oct 13, 2003 6.757 6.924 6.757 6.924 435,349 +0.23(+3.40%)
Oct 10, 2003 6.758 6.793 6.668 6.696 157,892 -0.12(-1.79%)
Oct 09, 2003 6.698 6.818 6.647 6.818 70,434 +0.09(+1.29%)
Oct 08, 2003 6.646 6.732 6.625 6.732 140,237 +0.02(+0.29%)
Oct 07, 2003 6.577 6.726 6.577 6.712 285,144 +0.09(+1.32%)
Oct 06, 2003 6.474 6.625 6.474 6.625 161,907 +0.13(+1.97%)
Oct 03, 2003 6.325 6.510 6.315 6.497 277,690 +0.19(+3.03%)
Oct 02, 2003 6.194 6.305 6.092 6.305 111,912 -0.03(-0.47%)
Oct 01, 2003 5.952 6.335 5.952 6.335 22,929 +0.39(+6.48%)
Sep 30, 2003 6.146 6.172 5.913 5.949 54,487 -0.25(-4.02%)
Sep 29, 2003 6.144 6.198 6.069 6.198 32,437 +0.05(+0.89%)
Sep 26, 2003 6.197 6.285 6.092 6.144 100,139 -0.09(-1.39%)
Sep 25, 2003 6.353 6.353 6.197 6.230 151,224 -0.03(-0.46%)
Sep 24, 2003 6.410 6.462 6.232 6.259 40,327 -0.15(-2.37%)
Sep 23, 2003 6.160 6.411 6.076 6.411 47,496 +0.16(+2.56%)
Sep 22, 2003 6.228 6.435 6.156 6.251 36,841 -0.03(-0.41%)
Sep 19, 2003 6.241 6.411 6.241 6.276 25,268 +0.02(+0.32%)
Sep 18, 2003 6.396 6.414 6.256 6.256 29,480 -0.14(-2.17%)
Sep 17, 2003 6.410 6.411 6.351 6.395 66,447 -0.02(-0.25%)
Sep 16, 2003 6.186 6.413 6.181 6.411 34,520 +0.33(+5.47%)
Sep 15, 2003 6.240 6.413 6.079 6.079 34,627 -0.19(-3.07%)
Sep 12, 2003 6.176 6.436 6.165 6.271 45,390 +0.08(+1.36%)
Sep 11, 2003 6.180 6.282 6.064 6.187 28,544 +0.13(+2.08%)
Sep 10, 2003 6.347 6.557 6.037 6.061 53,813 -0.43(-6.63%)
Sep 09, 2003 6.553 6.553 6.381 6.491 20,121 -0.11(-1.62%)
Sep 08, 2003 6.493 6.624 6.492 6.598 116,985 +0.13(+1.98%)
Sep 05, 2003 6.547 6.566 6.367 6.470 55,217 -0.06(-0.85%)
Sep 04, 2003 6.518 6.635 6.499 6.525 18,249 -0.13(-1.88%)
Sep 03, 2003 6.598 6.684 6.491 6.650 63,172 +0.00(+0.03%)
Sep 02, 2003 6.550 6.648 6.478 6.648 53,813 +0.07(+1.09%)
Aug 29, 2003 6.581 6.646 6.571 6.577 8,890 +0.03(+0.44%)
Aug 28, 2003 6.673 6.682 6.548 6.548 21,993 -0.10(-1.48%)
Aug 27, 2003 6.611 6.678 6.601 6.646 44,454 +0.01(+0.16%)
Aug 26, 2003 6.618 6.671 6.502 6.635 41,646 +0.07(+1.01%)
Aug 25, 2003 6.579 6.618 6.475 6.569 40,242 +0.03(+0.42%)
Aug 22, 2003 6.785 6.785 6.474 6.541 51,005 -0.27(-3.94%)
Aug 21, 2003 6.745 6.833 6.745 6.810 31,352 +0.01(+0.22%)
Aug 20, 2003 6.838 6.838 6.745 6.795 26,672 -0.04(-0.58%)
Aug 19, 2003 6.613 6.838 6.556 6.834 96,395 +0.22(+3.33%)
Aug 18, 2003 6.448 6.639 6.428 6.614 87,973 +0.19(+3.01%)
Aug 15, 2003 6.482 6.545 6.411 6.421 36,031 -0.05(-0.78%)
Aug 14, 2003 6.469 6.523 6.446 6.471 78,146 -0.05(-0.72%)
Aug 13, 2003 6.518 6.603 6.455 6.518 58,492 +0.00(+0.00%)
Aug 12, 2003 6.336 6.535 6.315 6.518 67,383 +0.09(+1.45%)
Aug 11, 2003 6.290 6.432 6.290 6.425 29,948 +0.01(+0.22%)
Aug 08, 2003 6.299 6.411 6.299 6.411 34,159 +0.15(+2.44%)
Aug 07, 2003 6.223 6.258 6.110 6.258 90,312 +0.06(+0.98%)
Aug 06, 2003 6.152 6.235 6.103 6.197 123,068 -0.01(-0.19%)
Aug 05, 2003 6.048 6.294 6.048 6.209 72,998 -0.02(-0.29%)
Aug 04, 2003 6.026 6.267 6.026 6.227 39,307 +0.09(+1.46%)
Aug 01, 2003 6.090 6.224 6.050 6.138 51,454 +0.01(+0.19%)
Jul 31, 2003 5.667 6.159 5.667 6.126 162,375 +0.49(+8.72%)
Jul 30, 2003 6.049 6.089 5.495 5.635 123,536 -0.43(-7.11%)
Jul 29, 2003 6.251 6.251 6.011 6.066 55,217 -0.17(-2.71%)
Jul 28, 2003 6.103 6.235 5.968 6.235 66,915 +0.13(+2.05%)
Jul 25, 2003 5.938 6.120 5.937 6.110 72,998 +0.17(+2.86%)
Jul 24, 2003 6.049 6.204 5.940 5.940 237,714 -0.15(-2.47%)
Jul 23, 2003 6.049 6.107 6.039 6.090 59,896 +0.00(+0.00%)
Jul 22, 2003 5.936 6.208 5.936 6.090 55,217 +0.15(+2.61%)
Jul 21, 2003 6.320 6.320 5.929 5.936 62,236 -0.38(-6.09%)
Jul 18, 2003 6.245 6.411 6.225 6.320 53,345 +0.08(+1.21%)
Jul 17, 2003 6.270 6.410 6.239 6.244 62,236 -0.10(-1.50%)
Jul 16, 2003 6.492 6.530 6.339 6.339 71,595 -0.14(-2.10%)
Jul 15, 2003 6.464 6.531 6.428 6.475 59,896 -0.05(-0.70%)
Jul 14, 2003 6.417 6.529 6.417 6.521 48,665 +0.16(+2.52%)
Jul 11, 2003 6.149 6.361 6.149 6.361 145,997 -0.06(-0.95%)
Jul 10, 2003 6.546 6.625 6.415 6.422 94,056 -0.20(-3.06%)
Jul 09, 2003 6.520 6.625 6.463 6.625 81,889 +0.07(+0.99%)
Jul 08, 2003 6.359 6.598 6.322 6.560 192,791 +0.15(+2.40%)
Jul 07, 2003 6.176 6.406 6.176 6.406 25,268 +0.26(+4.30%)
Jul 03, 2003 6.046 6.261 6.046 6.142 206,830 +0.05(+0.84%)
Jul 02, 2003 5.930 6.090 5.697 6.090 84,697 +0.24(+4.13%)
Jul 01, 2003 5.867 6.037 5.707 5.849 43,986 -0.06(-0.96%)
Jun 30, 2003 6.007 6.007 5.840 5.906 118,857 -0.10(-1.69%)
Jun 27, 2003 5.837 6.058 5.802 6.007 52,877 +0.12(+2.11%)
Jun 26, 2003 5.759 5.921 5.759 5.883 83,293 -0.00(-0.02%)
Jun 25, 2003 5.875 5.920 5.869 5.884 94,992 +0.03(+0.58%)
Jun 24, 2003 5.832 5.876 5.829 5.850 56,152 +0.05(+0.92%)
Jun 23, 2003 5.899 5.910 5.773 5.797 53,345 -0.12(-2.02%)
Jun 20, 2003 5.819 6.043 5.818 5.916 59,896 +0.10(+1.67%)
Jun 19, 2003 5.904 5.920 5.705 5.819 102,947 -0.19(-3.23%)
Jun 18, 2003 5.961 6.076 5.877 6.014 55,217 +0.08(+1.37%)
Jun 17, 2003 6.176 6.176 5.567 5.932 343,937 -0.24(-3.94%)
Jun 16, 2003 6.102 6.290 6.092 6.176 145,061 -0.15(-2.36%)
Jun 13, 2003 6.298 6.354 6.097 6.326 87,505 -0.03(-0.50%)
Jun 12, 2003 6.298 6.406 6.283 6.358 81,421 +0.07(+1.14%)
Jun 11, 2003 5.986 6.286 5.986 6.286 347,680 +0.21(+3.41%)
Jun 10, 2003 5.847 6.086 5.847 6.079 94,056 +0.26(+4.39%)
Jun 09, 2003 5.820 5.820 5.762 5.823 58,960 +0.03(+0.55%)
Jun 06, 2003 5.915 6.090 5.781 5.791 38,371 -0.26(-4.22%)
Jun 05, 2003 6.065 6.090 6.003 6.047 33,223 -0.02(-0.28%)
Jun 04, 2003 5.988 6.090 5.909 6.064 189,984 +0.13(+2.18%)
Jun 03, 2003 5.897 6.065 5.861 5.934 102,947 +0.02(+0.27%)
Jun 02, 2003 6.031 6.147 5.830 5.918 70,659 -0.09(-1.49%)
May 30, 2003 5.936 6.008 5.695 6.008 141,318 +0.11(+1.81%)
May 29, 2003 5.765 5.904 5.714 5.901 116,049 +0.19(+3.33%)
May 28, 2003 5.578 5.740 5.578 5.711 61,768 +0.01(+0.22%)
May 27, 2003 5.663 5.699 5.643 5.698 39,307 -0.04(-0.61%)
May 23, 2003 5.714 5.779 5.611 5.734 111,838 -0.04(-0.63%)
May 22, 2003 5.925 5.925 5.663 5.770 175,478 -0.13(-2.26%)
May 21, 2003 5.862 5.904 5.843 5.904 88,908 +0.02(+0.38%)
May 20, 2003 5.869 5.916 5.796 5.881 102,479 +0.00(+0.07%)
May 19, 2003 6.011 6.011 5.809 5.877 96,395 -0.09(-1.49%)
May 16, 2003 5.770 6.030 5.770 5.965 73,466 +0.08(+1.44%)
May 15, 2003 5.896 5.916 5.665 5.881 191,388 +0.00(+0.07%)
May 14, 2003 5.844 5.927 5.783 5.877 55,685 +0.02(+0.33%)
May 13, 2003 5.860 5.994 5.785 5.858 101,075 -0.00(-0.05%)
May 12, 2003 5.795 6.080 5.795 5.861 151,145 +0.06(+0.99%)
May 09, 2003 5.771 5.877 5.771 5.803 35,563 +0.06(+0.99%)
May 08, 2003 5.611 5.822 5.585 5.746 138,510 +0.07(+1.24%)
May 07, 2003 5.770 5.788 5.610 5.676 128,683 -0.09(-1.48%)
May 06, 2003 5.535 5.813 5.535 5.761 73,466 +0.20(+3.67%)
May 05, 2003 5.593 5.658 5.534 5.557 106,222 -0.04(-0.63%)
May 02, 2003 5.556 5.676 5.551 5.593 124,940 +0.04(+0.67%)
May 01, 2003 5.555 5.579 5.471 5.555 207,298 +0.02(+0.31%)
Apr 30, 2003 5.532 5.620 5.517 5.538 195,599 +0.00(+0.06%)
Apr 29, 2003 5.449 5.704 5.449 5.535 70,659 +0.10(+1.93%)
Apr 28, 2003 5.343 5.449 5.343 5.430 21,993 +0.04(+0.73%)
Apr 25, 2003 5.551 5.556 5.325 5.391 38,371 -0.12(-2.23%)
Apr 24, 2003 5.784 5.784 5.453 5.514 66,915 -0.33(-5.67%)
Apr 23, 2003 5.289 5.978 5.213 5.845 269,534 +0.58(+10.95%)
Apr 22, 2003 5.110 5.289 5.110 5.268 271,874 +0.07(+1.34%)
Apr 21, 2003 5.269 5.269 5.189 5.198 99,671 -0.07(-1.24%)
Apr 17, 2003 5.284 5.284 5.182 5.263 65,511 -0.00(-0.08%)
Apr 16, 2003 5.289 5.289 5.083 5.268 54,749 -0.02(-0.40%)
Apr 15, 2003 5.236 5.289 5.150 5.289 167,991 +0.00(+0.00%)
Apr 14, 2003 5.288 5.289 5.283 5.289 109,966 +0.07(+1.31%)
Apr 11, 2003 5.129 5.289 5.118 5.221 75,806 +0.09(+1.83%)
Apr 10, 2003 5.017 5.129 5.017 5.127 22,929 +0.09(+1.85%)
Apr 09, 2003 5.006 5.061 5.006 5.034 52,877 +0.02(+0.43%)
Apr 08, 2003 5.032 5.039 5.010 5.012 36,031 -0.03(-0.61%)
Apr 07, 2003 5.022 5.043 4.951 5.043 175,010 -0.02(-0.46%)
Apr 04, 2003 4.915 5.074 4.915 5.067 16,845 +0.10(+1.98%)
Apr 03, 2003 4.969 4.969 4.966 4.969 48,665 +0.00(+0.04%)
Apr 02, 2003 4.930 4.969 4.928 4.966 86,101 +0.02(+0.45%)
Apr 01, 2003 4.970 4.970 4.914 4.944 106,690 -0.08(-1.51%)
Mar 31, 2003 5.111 5.111 5.020 5.020 77,210 -0.18(-3.37%)
Mar 28, 2003 5.148 5.251 5.148 5.195 40,710 -0.01(-0.10%)
Mar 27, 2003 5.235 5.289 5.182 5.200 34,627 -0.02(-0.41%)
Mar 26, 2003 5.289 5.289 5.214 5.222 20,589 -0.07(-1.27%)
Mar 25, 2003 5.309 5.315 5.236 5.289 24,332 -0.02(-0.38%)
Mar 24, 2003 5.442 5.442 5.283 5.309 36,022 -0.11(-2.11%)
Mar 21, 2003 5.236 5.443 5.235 5.424 97,799 +0.21(+4.12%)
Mar 20, 2003 5.144 5.209 5.142 5.209 18,717 +0.02(+0.43%)
Mar 19, 2003 5.063 5.187 5.056 5.187 51,473 +0.11(+2.23%)
Mar 18, 2003 5.169 5.169 5.022 5.073 58,492 -0.09(-1.76%)
Mar 17, 2003 5.203 5.230 5.113 5.164 50,537 -0.06(-1.10%)
Mar 14, 2003 5.214 5.262 5.154 5.222 24,800 +0.01(+0.25%)
Mar 13, 2003 5.163 5.209 5.113 5.209 26,204 +0.03(+0.64%)
Mar 12, 2003 5.052 5.182 5.052 5.176 15,797 +0.09(+1.85%)
Mar 11, 2003 5.065 5.131 5.065 5.082 22,461 -0.03(-0.58%)
Mar 10, 2003 5.075 5.190 5.064 5.112 51,473 -0.02(-0.36%)
Mar 07, 2003 5.236 5.263 5.129 5.130 21,993 -0.12(-2.34%)
Mar 06, 2003 5.243 5.305 5.238 5.253 23,865 -0.03(-0.52%)
Mar 05, 2003 5.331 5.341 5.242 5.280 41,646 -0.06(-1.06%)
Mar 04, 2003 5.298 5.341 5.275 5.337 94,056 +0.07(+1.24%)
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.