Skip to main content

Franklin Resources (NY: BEN )

22.35 +0.13 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 26.94 27.10 26.67 26.89 3,436,326 -0.04(-0.16%)
Oct 26, 2012 26.99 26.93 26.93 26.93 12,214,928 +0.35(+1.32%)
Oct 25, 2012 26.72 26.85 26.25 26.58 5,466,829 -0.44(-1.62%)
Oct 24, 2012 27.18 27.22 26.93 27.02 3,051,550 +0.06(+0.22%)
Oct 23, 2012 27.17 27.19 26.81 26.96 3,747,945 -0.51(-1.84%)
Oct 19, 2012 28.00 28.08 27.42 27.46 3,300,141 -0.56(-2.00%)
Oct 18, 2012 27.98 28.17 27.83 28.02 2,712,234 -0.03(-0.11%)
Oct 17, 2012 27.71 28.17 27.54 28.05 4,161,274 +0.42(+1.51%)
Oct 16, 2012 27.14 27.72 27.13 27.63 2,811,215 +0.54(+1.99%)
Oct 15, 2012 27.43 27.43 26.71 27.10 2,287,563 +0.31(+1.17%)
Oct 12, 2012 27.01 27.14 26.66 26.78 2,084,870 -0.21(-0.76%)
Oct 11, 2012 27.09 27.20 26.94 26.99 1,658,441 +0.20(+0.75%)
Oct 10, 2012 27.08 27.14 26.68 26.79 2,603,284 -0.27(-0.98%)
Oct 09, 2012 27.22 27.29 26.92 27.05 1,972,645 -0.12(-0.43%)
Oct 08, 2012 27.00 27.25 26.99 27.17 1,841,455 -0.04(-0.15%)
Oct 05, 2012 27.25 27.61 27.06 27.21 2,432,804 +0.01(+0.04%)
Oct 04, 2012 26.74 27.20 26.69 27.20 2,995,376 +0.60(+2.26%)
Oct 03, 2012 26.66 26.72 26.28 26.59 2,033,639 +0.08(+0.31%)
Oct 02, 2012 26.57 26.63 26.36 26.51 2,163,242 +0.04(+0.13%)
Oct 01, 2012 26.36 26.85 26.36 26.48 3,977,190 +0.16(+0.62%)
Sep 28, 2012 26.13 26.35 25.97 26.31 3,630,026 +0.05(+0.18%)
Sep 27, 2012 26.12 26.34 25.93 26.26 2,291,109 +0.33(+1.27%)
Sep 26, 2012 26.23 26.24 25.88 25.94 2,560,163 -0.17(-0.66%)
Sep 25, 2012 26.52 26.58 26.10 26.11 3,418,699 -0.21(-0.79%)
Sep 24, 2012 26.16 26.47 26.02 26.32 2,482,646 +0.05(+0.19%)
Sep 21, 2012 26.31 26.63 26.24 26.27 4,481,444 -0.05(-0.18%)
Sep 20, 2012 26.34 26.45 26.15 26.31 3,316,619 -0.18(-0.67%)
Sep 19, 2012 26.45 26.55 26.20 26.49 2,948,888 +0.18(+0.69%)
Sep 18, 2012 26.49 26.59 26.21 26.31 3,060,671 -0.25(-0.92%)
Sep 17, 2012 26.77 26.91 26.49 26.56 2,634,372 -0.31(-1.17%)
Sep 14, 2012 26.52 26.91 26.48 26.87 2,959,664 +0.34(+1.28%)
Sep 13, 2012 26.01 26.60 25.82 26.53 3,192,342 +0.57(+2.18%)
Sep 12, 2012 25.65 25.98 25.60 25.96 2,435,258 +0.38(+1.48%)
Sep 11, 2012 25.47 25.72 25.39 25.59 2,038,593 +0.11(+0.44%)
Sep 10, 2012 25.40 25.65 25.39 25.47 2,182,677 -0.00(-0.01%)
Sep 07, 2012 25.38 25.50 25.27 25.48 3,435,667 +0.17(+0.66%)
Sep 06, 2012 24.79 25.34 24.79 25.31 2,140,181 +0.74(+3.03%)
Sep 05, 2012 24.75 24.85 24.52 24.57 2,179,805 -0.12(-0.48%)
Sep 04, 2012 24.58 24.78 24.48 24.69 2,578,237 +0.04(+0.16%)
Aug 31, 2012 24.71 24.79 24.52 24.65 1,983,154 +0.11(+0.45%)
Aug 30, 2012 24.61 24.68 24.41 24.53 2,079,688 -0.25(-1.01%)
Aug 29, 2012 24.88 24.88 24.69 24.78 3,174,788 +0.02(+0.07%)
Aug 27, 2012 25.06 25.12 24.71 24.77 2,720,164 -0.24(-0.94%)
Aug 24, 2012 24.70 25.06 24.66 25.00 3,138,437 +0.22(+0.89%)
Aug 23, 2012 24.85 24.87 24.65 24.78 2,846,357 -0.08(-0.30%)
Aug 22, 2012 24.72 24.94 24.65 24.86 2,760,760 +0.12(+0.47%)
Aug 21, 2012 25.03 25.20 24.63 24.74 3,618,170 -0.18(-0.72%)
Aug 20, 2012 25.12 25.17 24.88 24.92 2,891,020 -0.25(-1.01%)
Aug 17, 2012 25.11 25.20 24.92 25.18 2,385,812 +0.03(+0.13%)
Aug 16, 2012 24.75 25.17 24.66 25.14 3,124,365 +0.37(+1.51%)
Aug 15, 2012 24.37 24.83 24.31 24.77 3,221,781 +0.33(+1.36%)
Aug 14, 2012 24.47 24.52 24.31 24.44 2,180,196 +0.14(+0.60%)
Aug 13, 2012 24.27 24.39 24.12 24.29 1,712,176 -0.11(-0.44%)
Aug 10, 2012 24.35 24.46 24.20 24.40 1,792,424 +0.01(+0.04%)
Aug 09, 2012 24.44 24.63 24.27 24.39 1,587,665 -0.07(-0.28%)
Aug 08, 2012 24.49 24.77 24.36 24.46 2,918,073 -0.13(-0.53%)
Aug 07, 2012 24.07 24.70 24.06 24.59 4,211,877 +0.65(+2.72%)
Aug 06, 2012 23.92 24.16 23.88 23.94 2,175,856 +0.11(+0.47%)
Aug 03, 2012 23.70 24.02 23.70 23.83 3,656,155 +0.53(+2.27%)
Aug 02, 2012 23.43 23.64 23.15 23.30 4,431,826 -0.45(-1.88%)
Aug 01, 2012 24.25 24.43 23.70 23.74 4,474,370 -0.39(-1.60%)
Jul 31, 2012 24.12 24.34 23.94 24.13 5,821,145 -0.09(-0.38%)
Jul 30, 2012 23.86 24.32 23.77 24.22 5,183,699 +0.67(+2.83%)
Jul 27, 2012 22.97 23.73 22.92 23.56 8,168,353 +0.82(+3.59%)
Jul 26, 2012 22.88 22.98 22.54 22.74 4,974,677 +0.32(+1.43%)
Jul 25, 2012 22.65 22.76 22.41 22.42 5,310,063 -0.12(-0.54%)
Jul 24, 2012 22.82 22.89 22.43 22.54 5,981,155 -0.30(-1.31%)
Jul 23, 2012 22.80 23.00 22.25 22.84 5,852,028 -0.33(-1.41%)
Jul 20, 2012 23.60 23.70 23.16 23.17 7,108,428 -0.64(-2.69%)
Jul 19, 2012 23.77 23.89 23.61 23.81 2,534,898 +0.02(+0.08%)
Jul 18, 2012 23.61 23.90 23.59 23.79 2,295,379 +0.03(+0.11%)
Jul 17, 2012 23.71 23.91 23.38 23.76 3,224,268 +0.15(+0.65%)
Jul 16, 2012 23.91 23.92 23.49 23.61 3,088,948 -0.30(-1.26%)
Jul 13, 2012 22.96 23.92 22.96 23.91 4,031,150 +1.03(+4.50%)
Jul 12, 2012 22.72 23.00 22.62 22.88 3,307,997 -0.13(-0.56%)
Jul 11, 2012 22.97 23.24 22.80 23.01 4,637,976 -0.01(-0.05%)
Jul 10, 2012 23.44 23.64 22.92 23.02 3,799,615 -0.21(-0.89%)
Jul 09, 2012 23.02 23.46 23.01 23.23 2,232,524 -0.19(-0.80%)
Jul 06, 2012 23.43 23.51 23.18 23.41 3,193,323 -0.32(-1.36%)
Jul 05, 2012 23.70 23.88 23.70 23.74 3,890,938 -0.18(-0.75%)
Jul 03, 2012 23.53 23.97 23.40 23.91 2,018,543 +0.42(+1.80%)
Jul 02, 2012 23.32 23.51 23.19 23.49 2,904,334 +0.19(+0.83%)
Jun 29, 2012 22.82 23.30 22.76 23.30 4,699,079 +1.07(+4.84%)
Jun 28, 2012 21.91 22.25 21.89 22.22 3,212,278 +0.11(+0.50%)
Jun 27, 2012 21.76 22.20 21.59 22.11 5,453,157 +0.44(+2.01%)
Jun 26, 2012 21.63 21.76 21.51 21.68 2,958,266 +0.10(+0.47%)
Jun 25, 2012 21.48 21.66 21.38 21.58 3,962,432 -0.29(-1.32%)
Jun 22, 2012 21.93 22.06 21.81 21.87 13,957,021 +0.04(+0.20%)
Jun 21, 2012 22.70 22.76 21.80 21.82 5,438,482 -0.80(-3.55%)
Jun 20, 2012 22.92 22.96 22.41 22.63 6,313,122 -0.24(-1.06%)
Jun 19, 2012 22.61 22.98 22.55 22.87 3,496,036 +0.42(+1.87%)
Jun 18, 2012 22.65 22.69 22.41 22.45 3,998,811 -0.41(-1.80%)
Jun 15, 2012 22.32 22.87 22.29 22.86 8,701,461 +0.74(+3.35%)
Jun 14, 2012 21.96 22.17 21.88 22.12 3,912,054 +0.19(+0.89%)
Jun 13, 2012 21.97 22.22 21.86 21.92 3,816,920 -0.32(-1.44%)
Jun 12, 2012 22.00 22.26 21.74 22.24 4,769,767 +0.17(+0.79%)
Jun 11, 2012 22.87 22.88 22.05 22.07 6,196,113 -0.56(-2.49%)
Jun 08, 2012 22.47 22.64 22.08 22.63 5,839,117 -0.01(-0.04%)
Jun 07, 2012 22.82 23.25 22.56 22.64 9,282,273 +0.24(+1.06%)
Jun 06, 2012 21.98 22.42 21.96 22.41 4,498,970 +0.56(+2.56%)
Jun 05, 2012 21.49 21.90 21.40 21.85 5,377,707 +0.34(+1.57%)
Jun 04, 2012 21.36 21.56 21.25 21.51 5,620,756 +0.14(+0.67%)
Jun 01, 2012 21.67 21.77 21.13 21.37 9,410,290 -0.99(-4.44%)
May 31, 2012 22.43 22.52 22.18 22.36 4,834,325 +0.02(+0.08%)
May 30, 2012 22.55 22.57 22.31 22.34 4,103,101 -0.41(-1.80%)
May 29, 2012 22.56 22.89 22.56 22.75 4,137,269 +0.39(+1.75%)
May 25, 2012 22.58 22.68 22.33 22.36 5,261,658 -0.25(-1.12%)
May 24, 2012 22.71 22.71 22.26 22.61 6,406,274 +0.14(+0.61%)
May 23, 2012 22.42 22.53 22.01 22.47 7,459,887 -0.11(-0.50%)
May 22, 2012 22.81 23.20 22.46 22.59 7,222,536 -0.24(-1.05%)
May 21, 2012 22.58 22.86 22.43 22.83 6,505,988 +0.33(+1.45%)
May 18, 2012 22.77 22.80 22.37 22.50 7,695,480 -0.18(-0.78%)
May 17, 2012 23.31 23.32 22.67 22.68 4,863,870 -0.58(-2.51%)
May 16, 2012 23.82 23.90 23.25 23.26 4,519,994 -0.40(-1.68%)
May 15, 2012 23.82 24.08 23.63 23.66 3,020,059 -0.17(-0.70%)
May 14, 2012 23.61 24.00 23.46 23.83 4,077,153 -0.14(-0.60%)
May 11, 2012 23.81 24.22 23.69 23.97 2,482,165 -0.11(-0.45%)
May 10, 2012 24.27 24.72 24.00 24.08 3,566,034 +0.04(+0.18%)
May 09, 2012 23.88 24.29 23.82 24.03 3,960,846 -0.14(-0.56%)
May 08, 2012 24.14 24.25 23.91 24.17 4,044,690 -0.15(-0.62%)
May 07, 2012 24.57 24.64 24.24 24.32 4,666,686 -0.30(-1.20%)
May 04, 2012 24.88 24.99 24.58 24.62 4,250,271 -0.39(-1.57%)
May 03, 2012 25.50 25.55 24.82 25.01 5,441,248 -0.48(-1.89%)
May 02, 2012 25.96 26.01 25.20 25.49 6,326,136 -0.88(-3.33%)
May 01, 2012 26.28 26.76 26.25 26.37 3,534,884 +0.09(+0.33%)
Apr 30, 2012 26.33 26.34 26.12 26.28 1,633,287 -0.07(-0.27%)
Apr 27, 2012 26.45 26.49 26.17 26.35 2,037,595 +0.05(+0.18%)
Apr 26, 2012 25.86 26.41 25.82 26.30 3,079,793 +0.36(+1.40%)
Apr 25, 2012 25.52 26.00 25.52 25.94 3,044,717 +0.57(+2.26%)
Apr 24, 2012 25.14 25.48 25.12 25.37 2,310,881 +0.31(+1.23%)
Apr 23, 2012 25.29 25.37 24.84 25.06 4,653,614 -0.63(-2.45%)
Apr 20, 2012 25.71 25.96 25.57 25.69 3,251,124 +0.07(+0.28%)
Apr 19, 2012 25.92 26.03 25.46 25.62 3,261,335 -0.23(-0.91%)
Apr 18, 2012 25.93 26.08 25.75 25.85 4,556,130 -0.36(-1.39%)
Apr 17, 2012 25.87 26.33 25.78 26.22 2,562,999 +0.53(+2.05%)
Apr 16, 2012 25.91 26.06 25.44 25.69 2,525,417 +0.10(+0.38%)
Apr 13, 2012 26.05 26.10 25.58 25.59 2,592,277 -0.48(-1.85%)
Apr 12, 2012 25.55 26.09 25.33 26.08 2,912,053 +0.54(+2.10%)
Apr 11, 2012 25.97 25.97 25.46 25.54 3,494,565 +0.04(+0.17%)
Apr 10, 2012 26.10 26.22 25.45 25.50 6,317,019 -0.64(-2.44%)
Apr 09, 2012 26.00 26.24 25.79 26.13 3,895,113 -0.39(-1.48%)
Apr 05, 2012 26.03 26.72 26.00 26.53 7,382,620 +0.35(+1.32%)
Apr 04, 2012 26.06 26.26 26.00 26.18 3,641,233 -0.22(-0.82%)
Apr 03, 2012 26.41 26.47 26.25 26.40 3,930,466 -0.10(-0.39%)
Apr 02, 2012 25.98 26.64 25.96 26.50 4,120,562 +0.53(+2.04%)
Mar 30, 2012 25.98 26.02 25.68 25.97 4,811,319 +0.15(+0.60%)
Mar 29, 2012 25.81 26.07 25.62 25.81 4,584,385 -0.37(-1.40%)
Mar 28, 2012 26.25 26.32 25.76 26.18 3,815,153 -0.04(-0.14%)
Mar 27, 2012 26.19 26.43 26.09 26.22 3,500,818 +0.07(+0.26%)
Mar 26, 2012 25.94 26.15 25.77 26.15 3,794,762 +0.50(+1.95%)
Mar 23, 2012 25.65 25.70 25.46 25.65 3,900,881 +0.02(+0.08%)
Mar 22, 2012 25.62 25.73 25.54 25.63 3,165,375 -0.41(-1.56%)
Mar 21, 2012 25.99 26.10 25.88 26.03 3,575,131 +0.14(+0.52%)
Mar 20, 2012 25.97 26.02 25.80 25.90 2,817,929 -0.21(-0.82%)
Mar 19, 2012 26.21 26.32 26.01 26.11 3,250,754 -0.10(-0.38%)
Mar 16, 2012 26.29 26.32 26.03 26.21 6,749,285 -0.01(-0.06%)
Mar 15, 2012 25.69 26.23 25.63 26.23 4,676,505 +0.47(+1.83%)
Mar 14, 2012 25.86 26.09 25.53 25.75 3,481,711 -0.06(-0.25%)
Mar 13, 2012 24.96 25.84 24.96 25.82 7,138,937 +0.82(+3.27%)
Mar 12, 2012 25.20 25.25 24.87 25.00 2,529,259 -0.15(-0.61%)
Mar 09, 2012 25.07 25.35 25.03 25.16 3,615,638 +0.10(+0.40%)
Mar 08, 2012 24.86 25.07 24.82 25.06 5,141,117 +0.42(+1.72%)
Mar 07, 2012 24.28 24.64 24.25 24.63 4,776,808 +0.48(+1.99%)
Mar 06, 2012 24.21 24.25 24.06 24.15 3,865,141 -0.38(-1.55%)
Mar 05, 2012 24.66 24.66 24.31 24.53 3,229,489 -0.14(-0.57%)
Mar 02, 2012 24.81 24.92 24.65 24.67 2,966,325 -0.16(-0.64%)
Mar 01, 2012 24.46 24.98 24.04 24.83 3,545,479 +0.20(+0.81%)
Feb 29, 2012 24.75 25.01 24.54 24.63 3,134,427 -0.01(-0.03%)
Feb 28, 2012 24.75 24.75 24.53 24.64 2,732,727 -0.09(-0.35%)
Feb 27, 2012 24.57 24.80 24.37 24.72 2,381,777 -0.11(-0.43%)
Feb 24, 2012 24.76 25.03 24.69 24.83 2,905,481 +0.12(+0.49%)
Feb 23, 2012 24.34 24.72 24.27 24.71 2,923,205 +0.40(+1.65%)
Feb 22, 2012 24.52 24.61 24.24 24.31 3,426,643 -0.21(-0.84%)
Feb 21, 2012 24.55 24.86 24.45 24.51 2,896,913 +0.06(+0.25%)
Feb 17, 2012 24.72 24.76 24.31 24.45 3,091,417 -0.08(-0.32%)
Feb 16, 2012 24.22 24.56 24.11 24.53 4,743,782 +0.30(+1.23%)
Feb 15, 2012 24.42 24.54 24.10 24.23 5,897,141 -0.00(-0.01%)
Feb 14, 2012 24.39 24.40 24.11 24.23 3,485,501 -0.24(-1.00%)
Feb 13, 2012 24.54 24.61 24.34 24.48 1,834,543 +0.22(+0.91%)
Feb 10, 2012 24.21 24.31 24.13 24.26 3,030,635 -0.16(-0.64%)
Feb 09, 2012 24.58 24.73 24.24 24.41 3,951,640 +0.03(+0.13%)
Feb 08, 2012 24.33 24.57 24.31 24.38 3,636,980 -0.01(-0.03%)
Feb 07, 2012 24.15 24.47 24.06 24.39 3,893,926 +0.11(+0.45%)
Feb 06, 2012 24.17 24.29 24.03 24.28 3,438,600 -0.04(-0.16%)
Feb 03, 2012 23.96 24.34 23.87 24.32 5,170,725 +0.66(+2.81%)
Feb 02, 2012 23.37 23.74 23.27 23.66 6,599,386 +0.26(+1.13%)
Feb 01, 2012 22.51 23.42 22.51 23.39 9,341,638 +1.23(+5.53%)
Jan 31, 2012 22.61 22.61 21.90 22.17 5,607,882 -0.29(-1.31%)
Jan 30, 2012 22.14 22.50 22.04 22.46 15,455,984 +0.22(+0.99%)
Jan 27, 2012 22.20 22.34 22.04 22.24 6,625,548 -0.05(-0.21%)
Jan 26, 2012 22.07 22.53 21.95 22.29 7,332,847 +0.33(+1.51%)
Jan 25, 2012 21.56 22.02 21.49 21.96 3,914,416 +0.31(+1.43%)
Jan 24, 2012 21.27 21.69 21.14 21.65 4,128,682 +0.21(+0.98%)
Jan 23, 2012 21.45 21.65 21.33 21.44 4,485,592 +0.04(+0.20%)
Jan 20, 2012 21.14 21.43 20.96 21.39 5,302,967 +0.23(+1.07%)
Jan 19, 2012 20.94 21.30 20.81 21.17 4,316,494 +0.34(+1.64%)
Jan 18, 2012 20.34 20.83 20.15 20.83 4,552,395 +0.59(+2.92%)
Jan 17, 2012 20.25 20.52 20.21 20.24 4,562,590 +0.13(+0.62%)
Jan 13, 2012 19.95 20.17 19.72 20.11 7,135,142 -0.06(-0.32%)
Jan 12, 2012 20.35 20.37 19.99 20.18 7,725,108 -0.02(-0.10%)
Jan 11, 2012 20.05 20.37 19.90 20.20 14,670,050 -1.07(-5.04%)
Jan 10, 2012 20.90 21.34 20.89 21.27 5,855,945 +0.62(+3.01%)
Jan 09, 2012 20.62 20.68 20.45 20.65 4,812,122 +0.12(+0.58%)
Jan 06, 2012 20.62 20.67 20.32 20.53 4,308,630 -0.14(-0.69%)
Jan 05, 2012 20.31 20.69 20.04 20.67 5,069,211 +0.23(+1.14%)
Jan 04, 2012 20.52 20.56 20.26 20.44 3,416,343 +0.37(+1.84%)
Dec 30, 2011 20.08 20.21 20.07 20.07 3,447,076 -0.01(-0.03%)
Dec 29, 2011 19.70 20.11 19.68 20.08 2,958,365 +0.44(+2.26%)
Dec 28, 2011 19.99 20.02 19.61 19.63 3,159,062 -0.38(-1.89%)
Dec 27, 2011 19.97 20.18 19.93 20.01 3,428,194 -0.03(-0.15%)
Dec 23, 2011 19.96 20.05 19.79 20.04 3,238,808 +0.35(+1.78%)
Dec 21, 2011 19.94 19.95 19.62 19.69 7,223,397 -0.22(-1.08%)
Dec 20, 2011 19.86 20.08 19.80 19.90 7,034,772 +0.52(+2.69%)
Dec 19, 2011 19.71 19.72 19.24 19.38 9,936,692 -0.28(-1.40%)
Dec 16, 2011 19.54 19.77 19.42 19.66 8,234,352 +0.27(+1.38%)
Dec 15, 2011 19.52 19.85 19.24 19.39 7,359,129 +0.11(+0.57%)
Dec 14, 2011 19.36 19.60 19.21 19.28 7,386,306 -0.28(-1.44%)
Dec 13, 2011 19.86 20.04 19.27 19.56 7,993,364 -0.20(-0.99%)
Dec 12, 2011 20.04 20.04 19.50 19.76 5,427,462 -0.62(-3.04%)
Dec 09, 2011 19.78 20.49 19.69 20.38 6,415,535 +0.70(+3.58%)
Dec 08, 2011 20.24 20.24 19.59 19.67 8,816,993 -0.86(-4.21%)
Dec 07, 2011 20.37 20.72 20.09 20.54 4,423,932 +0.04(+0.20%)
Dec 06, 2011 20.38 20.70 20.22 20.50 4,649,167 -0.06(-0.31%)
Dec 05, 2011 20.57 20.67 20.33 20.56 5,940,534 +0.49(+2.43%)
Dec 02, 2011 20.24 20.73 19.98 20.07 8,936,648 -0.15(-0.76%)
Dec 01, 2011 20.42 20.44 20.01 20.23 3,454,431 -0.33(-1.62%)
Nov 30, 2011 19.58 20.60 19.49 20.56 8,172,477 +1.42(+7.39%)
Nov 29, 2011 19.22 19.30 19.05 19.14 5,095,460 -0.07(-0.34%)
Nov 28, 2011 19.35 19.49 19.03 19.21 5,549,618 +0.52(+2.80%)
Nov 25, 2011 18.67 18.96 18.60 18.68 2,464,196 -0.05(-0.26%)
Nov 23, 2011 19.16 19.18 18.71 18.73 6,545,307 -0.73(-3.73%)
Nov 22, 2011 19.41 19.82 19.26 19.46 7,063,788 -0.01(-0.04%)
Nov 21, 2011 19.90 19.91 19.27 19.47 10,089,719 -0.79(-3.91%)
Nov 18, 2011 20.45 20.49 20.13 20.26 6,228,154 -0.01(-0.07%)
Nov 17, 2011 20.83 20.83 20.06 20.27 12,963,339 -0.65(-3.09%)
Nov 16, 2011 21.09 21.35 20.88 20.92 5,569,838 -0.45(-2.11%)
Nov 15, 2011 21.25 21.59 21.14 21.37 5,080,821 -0.02(-0.11%)
Nov 14, 2011 21.81 21.87 21.26 21.39 4,631,895 -0.54(-2.48%)
Nov 11, 2011 21.76 22.12 21.68 21.94 5,712,861 +0.57(+2.69%)
Nov 10, 2011 21.25 21.56 21.06 21.36 4,561,085 +0.27(+1.30%)
Nov 09, 2011 21.59 21.64 21.04 21.09 6,625,156 -1.15(-5.16%)
Nov 08, 2011 21.98 22.41 21.77 22.24 4,613,382 +0.36(+1.65%)
Nov 07, 2011 21.71 21.90 21.34 21.88 3,404,836 +0.07(+0.34%)
Nov 04, 2011 21.61 21.89 21.17 21.80 5,453,209 +0.02(+0.09%)
Nov 03, 2011 21.62 21.84 20.68 21.78 6,952,563 +0.65(+3.08%)
Nov 02, 2011 21.04 21.26 20.66 21.13 4,625,402 +0.74(+3.64%)
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.