Indicators

Franklin Electric Company (NQ: FELE )

99.48 +1.84 (+1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	18.92	19.18	18.77	19.08	245,487	-0.10(-0.50%)
Jul 28, 2011	19.22	19.40	19.14	19.18	242,916	+0.04(+0.23%)
Jul 27, 2011	19.56	19.56	18.89	19.13	343,167	-0.51(-2.60%)
Jul 26, 2011	20.34	20.39	19.58	19.65	160,496	-0.66(-3.25%)
Jul 25, 2011	20.13	20.57	20.09	20.31	90,453	-0.09(-0.45%)
Jul 22, 2011	20.48	20.52	20.03	20.40	67,021	+0.10(+0.50%)
Jul 21, 2011	20.28	20.55	20.05	20.30	200,758	+0.19(+0.93%)
Jul 20, 2011	20.24	20.41	20.05	20.11	176,397	-0.15(-0.73%)
Jul 19, 2011	20.18	20.36	20.04	20.26	240,454	+0.30(+1.49%)
Jul 18, 2011	20.16	20.20	19.83	19.96	222,492	-0.35(-1.70%)
Jul 15, 2011	20.35	20.61	20.09	20.31	353,699	-0.01(-0.06%)
Jul 14, 2011	20.55	20.70	19.96	20.32	281,503	-0.23(-1.11%)
Jul 13, 2011	20.65	20.80	20.40	20.55	237,574	+0.00(+0.02%)
Jul 12, 2011	20.87	20.95	20.38	20.54	192,008	-0.39(-1.88%)
Jul 11, 2011	21.47	21.56	20.89	20.93	178,575	-0.78(-3.58%)
Jul 08, 2011	21.64	21.82	21.21	21.71	264,689	-0.29(-1.31%)
Jul 07, 2011	21.57	22.37	21.32	22.00	322,194	+0.58(+2.71%)
Jul 06, 2011	20.97	21.42	20.81	21.42	170,271	+0.43(+2.04%)
Jul 05, 2011	20.88	21.00	20.75	20.99	141,377	+0.03(+0.17%)

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.