FRANKLIN RESOURCES $163.65

down -1.58


22/5/2013 04:22 PM  |  NYSE : BEN  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

BEN historical data

Date Open High Low Close Volume
5/21/2013 166.93 167.60 165.07 165.23 10130
5/20/2013 167.94 169.62 167.59 167.85 3258
5/17/2013 166.70 168.40 165.19 168.32 5354
5/16/2013 165.89 168.76 165.44 165.95 6296
5/15/2013 166.68 167.00 164.58 166.59 7651
5/14/2013 163.36 167.68 162.98 167.41 5910
5/13/2013 162.00 164.34 162.00 163.09 6652
5/10/2013 159.47 161.22 159.06 161.21 3065
5/9/2013 160.41 161.31 159.14 159.33 5698
5/8/2013 158.85 160.56 158.28 160.42 5827
5/7/2013 158.26 158.96 156.94 158.79 3420
5/6/2013 156.58 158.35 155.88 157.76 4156
5/3/2013 154.89 157.00 154.50 156.41 5375
5/2/2013 153.58 153.60 152.03 153.01 7409
5/1/2013 154.71 155.53 153.20 153.62 6828
4/30/2013 155.40 158.25 154.19 154.66 6304
4/29/2013 154.07 155.40 153.73 154.88 3717
4/26/2013 154.14 154.88 153.40 153.61 4558
4/25/2013 153.27 154.61 152.35 154.11 4425
4/24/2013 152.43 153.22 151.64 152.46 5038
4/23/2013 148.53 152.16 148.42 151.79 5396
4/22/2013 147.47 148.60 146.05 148.23 3820
4/19/2013 145.52 147.18 145.09 146.83 5666
4/18/2013 148.10 148.54 144.10 144.73 5987
4/17/2013 151.19 151.20 147.00 147.82 6272
4/16/2013 151.49 153.01 150.54 152.81 5231
4/15/2013 154.84 155.00 150.18 150.21 4358
4/12/2013 155.32 155.81 154.05 155.27 3447
4/11/2013 154.97 156.63 154.15 156.01 4758
4/10/2013 152.51 155.85 152.34 155.19 6859
4/9/2013 149.70 152.46 149.25 151.74 6233
4/8/2013 148.17 149.51 147.13 149.47 3486
4/5/2013 146.52 148.25 145.72 148.07 5349
4/4/2013 145.97 149.42 145.97 149.23 9975
4/3/2013 150.85 150.85 145.51 145.99 5674
4/2/2013 150.10 150.99 149.52 150.61 4002
4/1/2013 150.65 151.35 149.16 149.69 3716
3/28/2013 149.63 151.04 149.18 150.81 5055
3/27/2013 149.38 149.74 148.69 149.57 4807
3/26/2013 148.86 150.82 148.20 150.72 7970
3/25/2013 149.26 149.66 148.02 148.47 4652
3/22/2013 147.95 148.68 147.44 148.64 4073
3/21/2013 148.37 148.83 147.00 147.14 5805
3/20/2013 148.93 149.86 148.58 149.12 5880
3/19/2013 148.59 149.09 146.96 147.88 5785
3/18/2013 148.23 148.81 147.96 148.19 9414
3/15/2013 149.63 150.18 144.88 149.90 12218
3/14/2013 149.38 150.60 149.15 150.09 6334
3/13/2013 148.14 149.10 147.74 148.84 6312
3/12/2013 147.99 148.31 147.11 148.15 4504
3/11/2013 146.54 148.00 146.41 147.96 4556
3/8/2013 147.27 147.44 145.37 146.84 4155
3/7/2013 146.42 146.49 145.36 146.20 4748
3/6/2013 145.90 146.60 145.42 146.20 4572
3/5/2013 143.18 145.71 143.18 145.07 7462
3/4/2013 140.75 142.43 140.17 142.33 3949
3/1/2013 140.08 141.07 138.96 140.83 9404
2/28/2013 141.85 142.43 141.14 141.25 5420
2/27/2013 139.37 142.19 139.08 141.82 3314
2/26/2013 140.69 141.35 139.10 139.50 6930
2/25/2013 143.99 144.19 139.96 139.96 6217
2/22/2013 141.82 143.29 141.82 143.24 5278
2/21/2013 142.81 142.81 140.61 140.84 6696
2/20/2013 145.76 145.99 143.02 143.08 9708
2/19/2013 144.54 146.13 144.13 146.08 7300
2/15/2013 144.05 144.59 143.55 144.56 9374
2/14/2013 142.05 144.54 141.38 144.43 9339
2/13/2013 142.23 142.76 141.66 142.55 5019
2/12/2013 140.92 142.41 140.78 142.25 8301
2/11/2013 139.95 140.49 139.67 140.16 4407
2/8/2013 139.82 140.67 139.61 140.20 4211
2/7/2013 139.90 140.73 138.71 139.63 5266
2/6/2013 138.85 140.66 138.85 140.56 7706
2/5/2013 139.39 140.46 139.09 140.13 5669
2/4/2013 139.19 140.29 138.44 138.75 9511
2/1/2013 140.04 140.81 136.07 139.77 12997
1/31/2013 137.08 137.63 136.36 136.88 11388
1/30/2013 137.96 138.18 137.11 137.32 6796
1/29/2013 136.00 138.45 135.06 137.91 11183
1/28/2013 134.30 136.37 133.95 136.01 11368
1/25/2013 133.37 134.50 132.88 134.48 9346
1/24/2013 133.08 134.16 132.53 132.89 6643
1/23/2013 132.96 133.45 132.55 132.74 9195
1/22/2013 133.34 134.08 132.97 133.39 10722
1/18/2013 132.50 133.60 131.66 133.39 26394
1/17/2013 135.90 136.77 135.62 135.88 5990
1/16/2013 135.47 136.25 134.79 135.57 5110
1/15/2013 134.64 135.81 134.64 135.60 3379
1/14/2013 135.45 135.90 134.62 135.58 4945
1/11/2013 133.91 135.72 133.45 135.66 6919
1/10/2013 132.34 134.09 131.90 134.01 7382
1/9/2013 132.47 132.47 130.80 131.37 7974
1/8/2013 130.49 132.19 129.36 132.18 8980
1/7/2013 130.57 131.21 130.13 130.53 6411
1/4/2013 130.18 131.60 129.86 131.47 6095
1/3/2013 130.09 130.60 129.17 129.79 7459
1/2/2013 128.60 129.98 128.01 129.97 6444
12/31/2012 124.53 125.99 124.01 125.70 9277
12/28/2012 125.23 125.96 124.57 124.66 4941
12/27/2012 126.85 126.85 124.77 126.30 5127
Marketplace
Trading Center