Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	22.28	22.41	21.96	22.11	211,566	+0.01(+0.06%)
Jan 30, 2012	21.95	22.29	21.75	22.09	133,863	-0.01(-0.04%)
Jan 27, 2012	21.79	22.21	21.79	22.10	219,333	+0.15(+0.66%)
Jan 26, 2012	22.03	22.03	21.63	21.96	209,990	+0.11(+0.49%)
Jan 25, 2012	21.79	21.90	21.56	21.85	187,648	-0.00(-0.02%)
Jan 24, 2012	21.45	21.90	21.28	21.85	177,120	+0.26(+1.21%)
Jan 23, 2012	21.68	21.86	21.46	21.59	115,387	-0.10(-0.47%)
Jan 20, 2012	21.65	21.77	21.40	21.70	64,684	+0.03(+0.12%)
Jan 19, 2012	21.61	21.77	21.45	21.67	94,696	+0.21(+0.99%)
Jan 18, 2012	21.42	21.51	21.24	21.46	197,184	+0.04(+0.19%)
Jan 17, 2012	21.54	21.68	21.36	21.42	230,237	+0.13(+0.62%)
Jan 13, 2012	21.39	21.65	21.22	21.28	175,809	-0.43(-1.99%)
Jan 12, 2012	21.47	21.77	20.77	21.72	185,041	+0.34(+1.59%)
Jan 11, 2012	21.18	21.46	21.06	21.38	178,563	+0.15(+0.73%)
Jan 10, 2012	21.12	21.39	20.88	21.22	206,246	+0.45(+2.17%)
Jan 09, 2012	20.47	20.90	20.13	20.77	366,981	+0.35(+1.73%)
Jan 06, 2012	20.56	21.07	20.26	20.42	341,181	-0.12(-0.58%)
Jan 05, 2012	19.90	20.62	19.88	20.54	473,061	+0.43(+2.15%)
Jan 04, 2012	19.90	20.28	19.88	20.11	625,475	+0.87(+4.52%)
Dec 30, 2011	19.09	19.70	19.10	19.24	408,041	+0.15(+0.79%)
Dec 29, 2011	18.93	19.35	18.88	19.09	1,349,501	+0.20(+1.05%)
Dec 28, 2011	19.75	19.75	18.80	18.89	439,550	-0.98(-4.96%)
Dec 27, 2011	19.29	20.07	19.12	19.87	315,254	+0.45(+2.32%)
Dec 23, 2011	19.41	19.45	19.09	19.42	221,738	-0.03(-0.16%)
Dec 21, 2011	19.40	19.47	18.92	19.45	110,457	+0.12(+0.62%)
Dec 20, 2011	18.78	19.50	18.78	19.33	159,932	+0.96(+5.24%)
Dec 19, 2011	18.81	19.13	18.31	18.37	145,016	-0.31(-1.65%)
Dec 16, 2011	18.55	18.94	18.41	18.68	700,386	+0.36(+1.98%)
Dec 15, 2011	18.85	18.85	18.16	18.32	275,274	-0.29(-1.54%)
Dec 14, 2011	19.00	19.08	18.44	18.60	320,676	-0.68(-3.55%)
Dec 13, 2011	19.70	19.81	19.12	19.29	449,466	-0.20(-1.02%)
Dec 12, 2011	19.69	20.06	19.21	19.49	155,473	-0.57(-2.86%)
Dec 09, 2011	19.49	20.21	19.35	20.06	179,443	+0.67(+3.46%)
Dec 08, 2011	20.02	20.04	19.33	19.39	135,534	-0.85(-4.21%)
Dec 07, 2011	20.22	20.34	19.70	20.24	127,180	-0.15(-0.74%)
Dec 06, 2011	20.32	20.47	20.07	20.39	163,870	+0.07(+0.35%)
Dec 05, 2011	20.72	20.72	20.14	20.32	182,217	+0.01(+0.07%)
Dec 02, 2011	20.77	20.77	20.20	20.31	120,722	-0.04(-0.17%)
Dec 01, 2011	20.66	20.75	20.27	20.34	215,191	-0.44(-2.12%)
Nov 30, 2011	19.87	20.79	19.48	20.79	615,498	+1.84(+9.72%)
Nov 29, 2011	19.38	19.38	18.91	18.94	191,187	-0.46(-2.37%)
Nov 28, 2011	19.12	19.47	18.68	19.40	275,978	+1.04(+5.68%)
Nov 25, 2011	18.49	18.89	18.30	18.36	133,546	-0.22(-1.19%)
Nov 23, 2011	19.33	19.35	18.52	18.58	200,646	-0.91(-4.69%)
Nov 22, 2011	19.96	19.98	19.38	19.50	162,670	-0.38(-1.93%)
Nov 21, 2011	20.06	20.41	19.75	19.88	219,016	-0.69(-3.37%)
Nov 18, 2011	20.67	20.71	20.37	20.57	177,240	-0.10(-0.49%)
Nov 17, 2011	20.72	21.02	20.54	20.68	277,991	-0.23(-1.11%)
Nov 16, 2011	21.06	21.26	20.79	20.91	270,700	-0.40(-1.88%)
Nov 15, 2011	20.59	21.42	20.48	21.31	172,362	+0.57(+2.77%)
Nov 14, 2011	21.06	21.06	20.52	20.73	148,274	-0.42(-1.98%)
Nov 11, 2011	20.86	21.20	20.86	21.15	159,971	+0.60(+2.90%)
Nov 10, 2011	20.83	20.91	20.43	20.56	207,014	-0.10(-0.49%)
Nov 09, 2011	21.04	21.19	20.59	20.66	290,902	-1.03(-4.76%)
Nov 08, 2011	21.71	21.76	20.97	21.69	265,548	+0.21(+0.98%)
Nov 07, 2011	21.33	21.54	20.84	21.48	269,062	+0.01(+0.04%)
Nov 04, 2011	22.27	22.27	21.23	21.47	571,164	-1.19(-5.25%)
Nov 03, 2011	22.05	23.01	21.40	22.66	564,229	+0.69(+3.13%)
Nov 02, 2011	20.80	22.47	20.80	21.97	731,679	+2.69(+13.97%)

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