FRANKLIN ELECTRIC $35.40

down -0.08


19/6/2013 10:19 AM  |  NASDAQ : FELE  |  Industries : Manufacturing / Electrical Equipment Manufacturing
Type:

FELE historical data

Date Open High Low Close Volume
6/18/2013 34.86 35.51 34.70 35.48 1070
6/17/2013 34.77 35.10 34.05 34.72 1989
6/14/2013 34.74 34.74 34.36 34.37 974
6/13/2013 34.19 34.88 34.01 34.80 1048
6/12/2013 34.70 34.88 34.13 34.26 1942
6/11/2013 34.21 34.67 33.94 34.44 998
6/10/2013 34.54 34.79 34.15 34.77 699
6/7/2013 34.60 34.85 34.10 34.47 1545
6/6/2013 34.04 34.34 33.47 34.24 1205
6/5/2013 34.36 34.43 33.87 33.97 1500
6/4/2013 34.30 34.57 34.03 34.50 2072
6/3/2013 34.03 34.35 33.51 34.14 2493
5/31/2013 33.56 34.28 33.56 33.81 1225
5/30/2013 33.64 33.94 33.31 33.90 669
5/29/2013 33.69 34.21 33.14 33.42 500
5/28/2013 33.88 34.71 33.45 33.89 2005
5/24/2013 32.94 33.55 32.77 33.16 703
5/23/2013 32.40 33.21 32.37 33.10 942
5/22/2013 33.60 33.97 32.94 33.15 866
5/21/2013 33.93 34.12 33.51 33.65 669
5/20/2013 33.43 34.19 33.43 33.97 878
5/17/2013 33.37 33.66 32.94 33.65 1765
5/16/2013 33.45 33.45 32.94 33.18 1246
5/15/2013 33.28 33.95 33.23 33.49 1019
5/14/2013 32.78 33.50 32.78 33.49 1720
5/13/2013 32.83 33.41 32.58 32.87 1320
5/10/2013 32.61 32.98 32.37 32.98 961
5/9/2013 32.48 32.67 32.32 32.47 778
5/8/2013 32.66 32.72 32.33 32.62 1806
5/7/2013 32.75 33.08 32.50 32.74 1663
5/6/2013 32.26 32.62 32.18 32.59 824
5/3/2013 31.84 33.03 31.57 32.26 2254
5/2/2013 30.85 31.71 30.64 31.30 2311
5/1/2013 32.12 32.12 30.20 30.70 5166
4/30/2013 31.91 32.38 31.67 32.37 1111
4/29/2013 31.90 32.14 31.63 31.82 849
4/26/2013 32.10 32.10 31.13 31.61 967
4/25/2013 31.77 32.59 31.74 32.14 992
4/24/2013 31.36 31.87 31.28 31.74 877
4/23/2013 30.96 31.35 30.75 31.32 788
4/22/2013 30.72 30.90 30.31 30.65 1002
4/19/2013 30.26 30.83 30.15 30.70 1234
4/18/2013 30.83 31.13 30.05 30.23 1834
4/17/2013 31.37 31.73 30.37 30.72 2244
4/16/2013 30.30 31.71 30.11 31.59 1951
4/15/2013 31.57 31.61 29.69 29.95 1871
4/12/2013 31.85 32.18 31.51 31.72 725
4/11/2013 32.68 32.86 31.97 32.07 796
4/10/2013 31.65 32.74 31.62 32.68 1761
4/9/2013 31.32 31.95 31.17 31.59 3007
4/8/2013 31.46 31.50 30.93 31.20 1951
4/5/2013 31.06 31.70 31.06 31.25 1742
4/4/2013 31.54 31.85 31.19 31.65 1514
4/3/2013 32.33 32.58 31.44 31.52 1221
4/2/2013 33.09 33.38 32.12 32.18 1184
4/1/2013 33.57 33.66 32.59 32.78 1338
3/28/2013 33.76 33.91 33.57 33.57 913
3/27/2013 33.66 33.76 33.43 33.67 1178
3/26/2013 34.04 34.38 33.75 34.01 619
3/25/2013 34.13 34.43 33.55 33.82 1266
3/22/2013 33.96 34.06 33.74 33.93 996
3/21/2013 33.74 34.24 33.45 33.71 1123
3/20/2013 33.59 34.08 33.37 34.06 1203
3/19/2013 33.92 34.41 33.09 33.46 1214
3/18/2013 33.61 34.32 33.55 33.73 717
3/15/2013 33.71 34.28 33.68 34.14 1496
3/14/2013 33.42 33.75 33.09 33.73 748
3/13/2013 33.00 33.34 32.82 33.28 443
3/12/2013 32.97 33.27 32.71 32.92 363
3/11/2013 33.16 33.27 32.72 33.15 521
3/8/2013 32.76 33.23 32.34 33.22 1279
3/7/2013 32.60 32.76 32.39 32.46 1059
3/6/2013 32.51 32.81 32.44 32.53 536
3/5/2013 32.59 32.75 32.32 32.50 991
3/4/2013 32.72 32.80 32.02 32.37 845
3/1/2013 32.18 32.94 32.18 32.71 620
2/28/2013 32.45 32.85 32.15 32.54 741
2/27/2013 32.40 32.81 32.35 32.40 875
2/26/2013 32.19 32.72 32.06 32.36 499
2/25/2013 32.88 33.50 31.83 31.92 1311
2/22/2013 32.37 32.78 32.14 32.78 790
2/21/2013 32.67 32.67 30.88 32.07 685
2/20/2013 33.31 33.62 32.56 32.74 634
2/19/2013 33.13 33.47 32.91 33.19 1125
2/15/2013 33.29 33.29 32.89 32.95 729
2/14/2013 32.95 33.26 32.95 33.04 317
2/13/2013 33.13 33.15 32.90 33.14 443
2/12/2013 33.04 33.14 32.92 32.98 547
2/11/2013 32.89 33.05 32.73 32.98 345
2/8/2013 32.80 33.08 32.41 32.81 759
2/7/2013 33.04 33.04 32.44 32.67 551
2/6/2013 32.86 33.22 32.84 33.12 568
2/5/2013 32.98 33.31 32.78 33.14 638
2/4/2013 32.97 33.24 32.79 32.87 563
2/1/2013 33.48 33.60 33.17 33.26 643
1/31/2013 33.44 33.44 32.50 33.26 850
1/30/2013 33.73 33.75 33.22 33.44 801
1/29/2013 32.99 33.74 32.73 33.72 622
1/28/2013 32.86 33.03 32.43 32.93 573
1/25/2013 33.01 33.01 32.50 32.88 355
Marketplace
Trading Center