Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	34.29	33.88	33.88	33.88	131,368	-0.21(-0.61%)
Dec 30, 2014	34.18	35.06	33.88	34.09	112,974	-0.17(-0.50%)
Dec 29, 2014	34.16	35.03	34.16	34.26	294,405	+0.07(+0.21%)
Dec 26, 2014	33.90	34.46	33.90	34.19	140,014	+0.40(+1.18%)
Dec 24, 2014	33.66	33.79	33.79	33.79	87,061	+0.19(+0.56%)
Dec 23, 2014	33.30	33.87	33.05	33.60	150,406	+0.62(+1.89%)
Dec 22, 2014	32.47	33.11	32.25	32.98	191,600	+0.51(+1.59%)
Dec 19, 2014	32.81	32.82	32.16	32.46	904,560	-0.37(-1.13%)
Dec 18, 2014	33.16	33.30	32.63	32.84	401,987	+0.13(+0.39%)
Dec 17, 2014	31.74	32.75	31.20	32.71	448,834	+0.97(+3.04%)
Dec 16, 2014	31.72	32.65	31.66	31.74	253,422	-0.14(-0.43%)
Dec 15, 2014	32.78	32.78	31.85	31.88	273,451	-0.60(-1.86%)
Dec 12, 2014	33.19	33.64	32.42	32.48	305,874	-1.16(-3.44%)
Dec 11, 2014	34.30	34.94	33.54	33.64	311,830	-0.52(-1.53%)
Dec 10, 2014	35.16	35.19	34.11	34.16	199,452	-1.22(-3.44%)
Dec 09, 2014	34.66	35.45	34.21	35.38	257,896	+0.21(+0.59%)
Dec 08, 2014	35.90	36.19	34.80	35.17	175,803	-0.87(-2.40%)
Dec 05, 2014	36.11	36.22	35.83	36.04	309,291	+0.15(+0.43%)
Dec 04, 2014	35.93	36.15	35.64	35.89	201,009	-0.18(-0.50%)
Dec 03, 2014	35.03	36.24	34.60	36.07	261,583	+1.08(+3.10%)
Dec 02, 2014	34.54	35.16	34.54	34.98	219,018	+0.59(+1.71%)
Dec 01, 2014	33.85	34.89	33.47	34.40	354,119	+0.49(+1.44%)
Nov 28, 2014	34.77	35.23	33.80	33.91	228,338	-0.81(-2.34%)
Nov 26, 2014	34.79	34.72	34.72	34.72	183,649	-0.03(-0.08%)
Nov 25, 2014	34.31	34.91	34.22	34.75	364,625	+0.44(+1.29%)
Nov 24, 2014	33.56	34.31	33.47	34.31	179,121	+0.82(+2.45%)
Nov 21, 2014	34.08	34.20	33.24	33.48	163,961	-0.10(-0.30%)
Nov 20, 2014	32.83	33.64	32.74	33.58	155,270	+0.61(+1.86%)
Nov 19, 2014	33.30	33.30	32.46	32.97	149,262	-0.46(-1.38%)
Nov 18, 2014	33.22	33.76	33.14	33.43	150,880	+0.32(+0.95%)
Nov 17, 2014	33.39	33.58	33.11	33.11	103,793	-0.40(-1.19%)
Nov 14, 2014	33.21	33.67	33.01	33.51	153,284	+0.23(+0.68%)
Nov 13, 2014	34.00	34.08	33.13	33.29	174,974	-0.75(-2.20%)
Nov 12, 2014	33.70	34.14	33.55	34.04	140,664	+0.09(+0.27%)
Nov 11, 2014	33.95	34.14	33.76	33.95	161,054	-0.07(-0.21%)
Nov 10, 2014	33.76	34.09	33.58	34.02	153,887	+0.35(+1.05%)
Nov 07, 2014	33.67	33.85	33.24	33.67	166,475	-0.06(-0.19%)
Nov 06, 2014	33.37	33.84	33.28	33.73	119,787	+0.42(+1.27%)
Nov 05, 2014	33.58	33.97	33.08	33.30	208,686	+0.01(+0.03%)
Nov 04, 2014	33.40	33.76	33.09	33.30	177,431	-0.33(-0.99%)
Nov 03, 2014	33.76	34.06	33.31	33.63	299,571	+0.00(+0.00%)
Oct 31, 2014	33.85	33.85	33.15	33.63	309,212	+0.59(+1.77%)
Oct 30, 2014	32.93	33.65	32.66	33.04	239,082	-0.38(-1.13%)
Oct 29, 2014	34.85	35.21	33.22	33.42	303,641	-1.79(-5.08%)
Oct 28, 2014	33.53	35.36	33.36	35.21	205,700	+1.94(+5.83%)
Oct 27, 2014	33.04	33.30	33.33	33.27	91,164	-0.06(-0.19%)
Oct 24, 2014	33.41	33.41	33.03	33.33	88,721	+0.02(+0.05%)
Oct 23, 2014	32.97	33.67	32.29	33.31	126,329	+0.70(+2.15%)
Oct 22, 2014	33.76	33.76	32.50	32.61	111,234	-0.95(-2.82%)
Oct 21, 2014	32.74	33.58	32.40	33.56	107,967	+0.95(+2.93%)
Oct 20, 2014	32.00	32.71	31.74	32.60	245,814	+0.35(+1.09%)
Oct 17, 2014	32.76	32.76	32.08	32.25	291,145	-0.02(-0.06%)
Oct 16, 2014	31.62	32.68	31.62	32.27	178,222	+0.13(+0.39%)
Oct 15, 2014	30.97	32.34	30.34	32.14	193,163	+0.64(+2.03%)
Oct 14, 2014	31.27	32.18	30.59	31.50	315,338	+0.66(+2.13%)
Oct 13, 2014	30.59	31.50	30.51	30.85	163,936	+0.29(+0.94%)
Oct 10, 2014	30.55	31.29	30.24	30.56	195,114	-0.21(-0.67%)
Oct 09, 2014	31.84	32.20	30.75	30.77	232,008	-1.21(-3.77%)
Oct 08, 2014	30.51	31.99	30.51	31.97	278,330	+1.39(+4.53%)
Oct 07, 2014	31.17	31.29	30.54	30.59	188,154	-0.87(-2.78%)
Oct 06, 2014	31.76	31.86	31.34	31.46	108,491	-0.27(-0.85%)
Oct 03, 2014	31.82	32.01	31.64	31.73	140,792	+0.28(+0.89%)
Oct 02, 2014	31.16	31.54	30.85	31.45	140,432	+0.36(+1.16%)

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.

Franklin Electric Company (NQ: FELE )

Historical Prices

Free News Feed