| Franklin Resources, Inc. | (NY: BEN) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 160.72 | 162.58 | 159.62 | 162.04 | 726,851 | -1.61(-0.98%) |
| May 22, 2013 | 165.65 | 168.71 | 162.77 | 163.65 | 712,204 | -1.58(-0.96%) |
| May 21, 2013 | 166.93 | 167.60 | 165.07 | 165.23 | 1,014,020 | -2.62(-1.56%) |
| May 20, 2013 | 167.94 | 169.62 | 167.59 | 167.85 | 326,118 | -0.47(-0.28%) |
| May 17, 2013 | 166.70 | 168.40 | 165.19 | 168.32 | 535,527 | +2.37(+1.43%) |
| May 16, 2013 | 165.89 | 168.76 | 165.44 | 165.95 | 629,788 | -0.64(-0.38%) |
| May 15, 2013 | 166.68 | 167.00 | 164.58 | 166.59 | 765,744 | +3.50(+2.15%) |
| May 13, 2013 | 162.00 | 164.34 | 162.00 | 163.09 | 665,292 | +1.88(+1.17%) |
| May 10, 2013 | 159.47 | 161.22 | 159.06 | 161.21 | 306,552 | +1.88(+1.18%) |
| May 09, 2013 | 160.41 | 161.31 | 159.14 | 159.33 | 569,733 | -1.09(-0.68%) |
| May 08, 2013 | 158.85 | 160.56 | 158.28 | 160.42 | 582,534 | +1.63(+1.03%) |
| May 07, 2013 | 158.26 | 158.96 | 156.94 | 158.79 | 341,909 | +1.03(+0.65%) |
| May 06, 2013 | 156.58 | 158.35 | 155.88 | 157.76 | 415,527 | +1.35(+0.86%) |
| May 03, 2013 | 154.89 | 157.00 | 154.50 | 156.41 | 537,573 | +3.40(+2.22%) |
| May 02, 2013 | 153.58 | 153.60 | 152.03 | 153.01 | 740,830 | -0.61(-0.40%) |
| May 01, 2013 | 154.71 | 155.53 | 153.20 | 153.62 | 682,749 | -1.04(-0.67%) |
| Apr 30, 2013 | 155.40 | 158.25 | 154.19 | 154.66 | 630,876 | -0.22(-0.14%) |
| Apr 29, 2013 | 154.07 | 155.40 | 153.73 | 154.88 | 371,679 | +1.27(+0.83%) |
| Apr 26, 2013 | 154.14 | 154.42 | 153.55 | 153.61 | 455,769 | -0.50(-0.32%) |
| Apr 25, 2013 | 153.27 | 154.61 | 152.35 | 154.11 | 442,457 | +1.65(+1.08%) |
| Apr 24, 2013 | 152.43 | 153.22 | 151.64 | 152.46 | 503,725 | +0.67(+0.44%) |
| Apr 23, 2013 | 148.53 | 152.16 | 148.42 | 151.79 | 539,557 | +3.56(+2.40%) |
| Apr 22, 2013 | 147.47 | 148.60 | 146.05 | 148.23 | 381,253 | +1.40(+0.95%) |
| Apr 19, 2013 | 145.52 | 147.18 | 145.09 | 146.83 | 566,613 | +2.10(+1.45%) |
| Apr 18, 2013 | 148.10 | 148.54 | 144.10 | 144.73 | 598,658 | -3.09(-2.09%) |
| Apr 17, 2013 | 151.19 | 151.20 | 147.00 | 147.82 | 627,160 | -4.99(-3.27%) |
| Apr 16, 2013 | 151.49 | 153.01 | 150.54 | 152.81 | 523,149 | +2.60(+1.73%) |
| Apr 15, 2013 | 154.84 | 155.00 | 150.18 | 150.21 | 435,757 | -5.06(-3.26%) |
| Apr 12, 2013 | 155.32 | 155.81 | 154.05 | 155.27 | 344,667 | -0.74(-0.47%) |
| Apr 11, 2013 | 154.97 | 156.63 | 154.15 | 156.01 | 475,704 | +0.82(+0.53%) |
| Apr 10, 2013 | 152.51 | 155.85 | 152.34 | 155.19 | 685,831 | +3.45(+2.27%) |
| Apr 09, 2013 | 149.70 | 152.46 | 149.25 | 151.74 | 623,273 | +2.27(+1.52%) |
| Apr 08, 2013 | 148.17 | 149.51 | 147.13 | 149.47 | 348,516 | +1.40(+0.95%) |
| Apr 05, 2013 | 146.52 | 148.25 | 145.72 | 148.07 | 534,945 | -1.16(-0.78%) |
| Apr 04, 2013 | 145.97 | 149.42 | 145.97 | 149.23 | 997,468 | +3.24(+2.22%) |
| Apr 03, 2013 | 150.85 | 150.85 | 145.51 | 145.99 | 568,402 | -4.62(-3.07%) |
| Apr 02, 2013 | 150.10 | 150.99 | 149.51 | 150.61 | 400,115 | +0.92(+0.61%) |
| Apr 01, 2013 | 150.65 | 151.35 | 149.16 | 149.69 | 371,734 | -1.12(-0.74%) |
| Mar 28, 2013 | 149.63 | 151.04 | 149.18 | 150.81 | 506,111 | +1.24(+0.83%) |
| Mar 27, 2013 | 149.38 | 149.74 | 148.69 | 149.57 | 480,620 | -1.15(-0.76%) |
| Mar 26, 2013 | 148.86 | 150.82 | 148.20 | 150.72 | 797,555 | +2.25(+1.52%) |
| Mar 25, 2013 | 149.26 | 149.66 | 148.01 | 148.47 | 465,166 | -0.17(-0.11%) |
| Mar 22, 2013 | 147.95 | 148.68 | 147.44 | 148.64 | 415,404 | +1.50(+1.02%) |
| Mar 21, 2013 | 148.37 | 148.83 | 147.00 | 147.14 | 580,421 | -1.98(-1.33%) |
| Mar 20, 2013 | 148.93 | 149.86 | 148.58 | 149.12 | 589,207 | +1.24(+0.84%) |
| Mar 19, 2013 | 148.59 | 149.09 | 146.96 | 147.88 | 578,639 | -0.31(-0.21%) |
| Mar 18, 2013 | 148.23 | 148.81 | 147.96 | 148.19 | 941,583 | -1.71(-1.14%) |
| Mar 15, 2013 | 149.63 | 150.18 | 144.88 | 149.90 | 1,222,812 | -0.19(-0.13%) |
| Mar 14, 2013 | 149.38 | 150.60 | 149.15 | 150.09 | 634,460 | +1.25(+0.84%) |
| Mar 13, 2013 | 148.14 | 149.10 | 147.74 | 148.84 | 631,199 | +0.69(+0.47%) |
| Mar 12, 2013 | 147.99 | 148.31 | 147.11 | 148.15 | 450,340 | +0.19(+0.13%) |
| Mar 11, 2013 | 146.54 | 148.00 | 146.41 | 147.96 | 455,534 | +1.12(+0.76%) |
| Mar 08, 2013 | 147.27 | 147.44 | 145.37 | 146.84 | 416,202 | +0.64(+0.44%) |
| Mar 07, 2013 | 146.42 | 146.49 | 145.36 | 146.20 | 474,773 | +0.00(+0.00%) |
| Mar 06, 2013 | 145.90 | 146.60 | 145.42 | 146.20 | 457,111 | +1.13(+0.78%) |
| Mar 05, 2013 | 143.18 | 145.71 | 143.18 | 145.07 | 746,082 | +2.74(+1.93%) |
| Mar 04, 2013 | 140.75 | 142.43 | 140.17 | 142.33 | 394,804 | +1.50(+1.07%) |
