$54.61 -0.19 (%) Franklin Resources Inc. - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEN historical data

Date Open High Low Close Volume
9/29/201454.2854.9354.0454.802,134,601
9/26/201454.6955.4354.5555.002,306,093
9/25/201455.1255.3154.1254.451,986,863
9/24/201454.8155.5154.6555.491,209,059
9/23/201454.9655.4454.6754.691,329,418
9/22/201455.7555.7954.9555.061,046,414
9/19/201456.8656.9855.6455.813,542,602
9/18/201456.1256.6956.1256.671,331,946
9/17/201455.7656.2655.6155.821,447,231
9/16/201455.2855.9054.9155.661,203,321
9/15/201455.4255.4455.1455.38973,701
9/12/201455.7856.0755.2855.451,408,326
9/11/201455.3555.8855.3555.781,324,274
9/10/201455.8756.2355.4255.601,507,860
9/9/201456.3256.3255.6855.821,578,486
9/8/201456.6056.7356.0856.421,398,563
9/5/201456.4456.8656.0356.831,316,879
9/4/201456.5357.2556.3156.511,233,985
9/3/201456.7757.1056.2556.491,118,549
9/2/201456.6956.8556.1956.601,560,429
8/29/201456.3956.7156.1556.521,002,503
8/28/201456.1856.2955.8756.20776,975
8/27/201456.6956.8756.3456.53864,654
8/26/201456.2556.8256.2256.621,061,035
8/25/201456.2456.6555.9956.37956,200
8/22/201456.0856.3155.6555.701,293,457
8/21/201455.7456.3455.6356.181,263,726
8/20/201455.2555.8955.1255.641,554,375
8/19/201455.2755.3855.0455.30981,200
8/18/201455.0855.5755.0255.261,174,129
8/15/201455.0555.0954.2154.792,597,486
8/14/201454.4654.8954.3354.851,014,075
8/13/201454.5354.7654.3554.391,162,272
8/12/201454.3754.7653.9254.301,524,045
8/11/201454.4454.7454.1754.451,042,851
8/8/201453.6254.3253.3854.271,314,560
8/7/201454.3954.6853.3953.511,254,082
8/6/201453.0854.4752.6554.211,989,666
8/5/201453.5554.1153.0053.173,049,735
8/4/201453.9654.1053.6553.972,119,696
8/1/201453.5254.5653.3453.662,279,571
7/31/201455.0255.2654.1454.153,621,914
7/30/201457.2557.2754.8156.073,026,569
7/29/201457.4157.8557.0157.101,183,615
7/28/201457.1957.6557.0857.411,343,379
7/25/201457.4057.5857.1057.23901,724
7/24/201458.0758.2057.6257.721,957,967
7/23/201457.9658.1757.7258.071,073,859
7/22/201457.5058.0257.4257.951,376,078
7/21/201457.0957.5456.8457.331,288,176
7/18/201456.9657.7656.8657.561,189,225
7/17/201457.3657.8356.6956.721,381,324
7/16/201457.6457.9557.3157.711,026,955
7/15/201457.0557.7557.0557.461,328,493
7/14/201457.6357.7157.1657.33881,170
7/11/201456.7257.3756.5957.091,345,032
7/10/201456.7057.1756.3556.801,366,421
7/9/201457.4358.1357.1257.541,610,523
7/8/201457.5057.6256.9957.081,289,014
7/7/201457.9658.0257.4357.70827,523
7/3/201457.7758.2857.6058.221,199,929
7/2/201457.4957.5757.0857.521,567,901
7/1/201457.6457.9957.4657.462,264,804
6/30/201457.1057.9857.1057.841,321,956
6/27/201457.1357.7657.1357.602,305,781
6/26/201457.6157.7857.0757.451,515,932
6/25/201457.5057.6457.0157.471,720,050
6/24/201457.8758.2757.3857.461,332,820
6/23/201458.0958.2657.8558.081,422,567
6/20/201458.2158.2957.7458.042,052,830
6/19/201458.2158.4257.7457.871,388,877
6/18/201456.9158.2256.6758.163,483,334
6/17/201455.2456.4654.9456.171,485,287
6/16/201455.8455.9555.1555.341,470,771
6/13/201456.1356.2355.4255.611,281,538
6/12/201456.1556.3855.8056.021,194,614
6/11/201456.3456.5956.1356.25993,653
6/10/201456.5156.9555.4456.741,348,328
6/9/201456.5956.8156.4456.581,809,031
6/6/201456.3357.0156.1456.591,452,584
6/5/201455.9156.1355.2156.051,436,390
6/4/201455.1655.8055.0255.711,303,871
6/3/201455.2655.3954.9955.221,095,320
6/2/201455.4255.5554.9355.361,036,014
5/30/201455.1555.4354.8655.211,107,990
5/29/201455.3055.4955.1255.34782,444
5/28/201455.4555.6555.0355.261,642,633
5/27/201455.3455.4954.8455.222,093,516
5/23/201454.9855.2254.7555.001,358,136
5/22/201454.7455.2554.4554.802,340,434
5/21/201454.3454.9154.3254.811,506,742
5/20/201454.9155.0153.7854.002,000,929
5/19/201454.3655.1054.2454.961,233,459
5/16/201454.2854.4053.4754.332,231,673
5/15/201455.5255.6054.1354.313,124,355
5/14/201455.6256.1755.4455.872,474,408
5/13/201455.4556.0655.3655.632,585,539
5/12/201455.0055.6054.6755.452,195,488
5/9/201453.9155.0053.6154.802,922,813
5/8/201452.8554.5352.7553.812,715,952
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center