Franklin Resources Inc. $53.70

up +1.02


17/4/2014 06:40 PM  |  NYSE : BEN  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEN historical data

Date Open High Low Close Volume
4/17/201452.7353.8352.6853.701,968,700
4/16/201452.3752.7652.1752.682,851,160
4/15/201452.3252.7051.1751.902,185,990
4/14/201452.4452.6551.5552.031,648,330
4/11/201451.6052.3551.2451.803,387,380
4/10/201453.4953.6152.0152.022,028,580
4/9/201453.1053.5352.6653.361,880,180
4/8/201452.0953.1352.0352.902,450,610
4/7/201453.2453.3052.0652.092,424,850
4/4/201454.3854.8053.3053.412,023,900
4/3/201455.0555.1654.2054.592,265,750
4/2/201454.5455.1754.0855.002,034,400
4/1/201454.4454.6954.0654.421,885,290
3/31/201454.1054.4553.9754.181,789,730
3/28/201453.2154.0752.9353.672,004,060
3/27/201453.2053.3752.4753.053,018,700
3/26/201453.2754.9553.1353.685,372,390
3/25/201452.3852.8952.2252.863,243,840
3/24/201452.4052.4351.9452.061,902,520
3/21/201452.7053.2451.9552.345,590,920
3/20/201451.2952.2950.8852.062,200,340
3/19/201452.2152.3251.2951.492,198,160
3/18/201451.9952.6151.9152.302,864,660
3/17/201451.6052.2751.5651.901,519,870
3/14/201451.5952.0951.0051.123,047,270
3/13/201453.0753.2051.4551.663,844,930
3/12/201452.4852.9352.2452.832,402,830
3/11/201453.2653.3952.5252.763,081,470
3/10/201453.8153.8852.8153.202,394,800
3/7/201454.1154.4853.5853.814,134,000
3/6/201453.7053.9353.4453.606,599,530
3/5/201453.4953.4953.0153.423,827,020
3/4/201453.5454.0053.3653.454,788,290
3/3/201452.4752.5851.5052.575,424,170
2/28/201452.9153.5652.6453.252,882,980
2/27/201452.1253.0152.1252.951,806,480
2/26/201452.9153.1452.0452.162,886,390
2/25/201453.3253.5052.4552.782,122,530
2/24/201452.4453.8052.3953.522,674,810
2/21/201452.6152.9252.2852.482,041,530
2/20/201452.9953.2352.5152.541,968,470
2/19/201453.3754.6852.7952.862,480,750
2/18/201453.1653.7352.9453.672,377,920
2/14/201452.9753.0152.4252.812,487,960
2/13/201452.5853.3952.5153.132,987,410
2/12/201452.8253.7052.8253.152,588,850
2/11/201452.5353.3152.0652.814,196,330
2/10/201452.1253.1452.0652.853,362,940
2/7/201451.6152.2551.5052.154,047,290
2/6/201450.5451.5050.4151.223,254,140
2/5/201450.6950.7349.9250.571,881,160
2/4/201450.6851.1650.2650.822,487,440
2/3/201451.9452.1050.1550.204,060,130
1/31/201451.6952.3350.6552.014,677,060
1/30/201453.5154.7152.6452.782,897,600
1/29/201452.9253.8352.3552.653,862,710
1/28/201453.2853.9253.1053.691,933,610
1/27/201453.6954.0352.6852.952,866,140
1/24/201455.5555.6053.5753.603,477,020
1/23/201457.7857.9455.9056.182,992,110
1/22/201458.4258.6257.7158.071,823,340
1/21/201458.7058.8758.1058.321,828,990
1/17/201458.3158.7558.0958.512,355,260
1/16/201457.9858.5157.8158.281,420,470
1/15/201458.1058.1657.0958.152,281,980
1/14/201457.1258.1057.0658.002,258,720
1/13/201457.6657.9456.6456.782,063,850
1/10/201456.8257.8756.6357.802,166,740
1/9/201457.0057.2956.6657.022,245,750
1/8/201457.3157.3556.5556.751,756,620
1/7/201457.5457.8356.9756.992,258,870
1/6/201457.6357.9857.0657.301,409,390
1/3/201456.7457.5956.7257.081,155,190
1/2/201457.3657.5656.4156.721,098,070
12/31/201357.2057.8557.1457.731,175,280
12/30/201357.1257.5256.9957.191,108,420
12/27/201357.0357.4456.9057.231,567,680
12/26/201356.7957.3256.3857.181,762,170
12/24/201356.5556.7756.3656.73456,917
12/23/201356.9156.9956.4156.581,201,200
12/20/201355.7956.9055.4956.253,769,010
12/19/201355.9255.9255.3155.672,691,390
12/18/201354.7656.0753.9856.033,120,610
12/17/201354.5054.7153.8254.432,254,000
12/16/201354.4154.8854.2354.651,349,350
12/13/201354.0254.2653.6254.023,952,220
12/12/201353.7354.0553.5753.701,589,410
12/11/201355.0555.0753.6353.782,654,090
12/10/201355.4955.5454.5854.992,637,810
12/9/201354.5755.7754.3755.702,571,090
12/6/201354.8854.8854.4254.582,170,230
12/5/201354.2954.4753.9654.093,361,430
12/4/201354.3654.9854.0554.551,903,670
12/3/201355.2455.3854.5254.882,278,360
12/2/201355.4355.9655.2555.511,944,010
11/29/201355.6455.7755.3455.391,145,190
11/27/201355.1455.5155.0655.471,164,570
11/26/201355.3055.4555.1355.131,183,640
11/25/201355.7255.7755.3855.421,677,830
11/22/201354.9955.7054.6055.651,866,710
Trading Center