Franklin Electric Co Inc $37.96

up +0.10


29/8/2014 04:00 PM  |  NASDAQ : FELE  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FELE historical data

Date Open High Low Close Volume
8/29/201437.9338.0137.5637.9672,251
8/28/201438.2038.2037.8137.8653,603
8/27/201438.3938.3938.0338.3770,619
8/26/201438.2138.3837.9138.32115,045
8/25/201438.0938.3937.5138.18134,820
8/22/201438.0238.0437.6037.7597,099
8/21/201438.1338.1937.4938.0691,668
8/20/201438.2238.3237.7938.08105,611
8/19/201438.5638.6638.3038.43127,753
8/18/201437.9838.4737.6938.46105,108
8/15/201437.8138.2436.9637.53175,833
8/14/201437.1137.3936.9037.3993,224
8/13/201437.2137.4436.8237.04119,168
8/12/201437.0637.4336.9237.12114,671
8/11/201437.0637.6336.9537.2988,262
8/8/201436.2437.0336.1736.84177,062
8/7/201436.7036.9035.9936.1785,030
8/6/201436.3736.8736.2736.5292,198
8/5/201436.3136.9136.1936.60138,828
8/4/201436.7336.8735.8736.62129,319
8/1/201436.8636.9436.3236.46183,108
7/31/201437.0037.2336.5036.65320,646
7/30/201437.7537.9737.1637.35183,548
7/29/201437.7237.8836.6137.56584,826
7/28/201438.6838.7638.0038.14147,467
7/25/201438.0838.7838.0838.67174,627
7/24/201438.7339.1838.3038.52114,988
7/23/201438.6639.1338.3938.66135,911
7/22/201438.2738.8638.2538.62114,320
7/21/201437.8838.4137.0638.00129,982
7/18/201437.3338.3337.2838.19162,208
7/17/201437.9638.2237.3537.44145,527
7/16/201438.4238.7537.9738.31135,356
7/15/201438.5638.7538.0838.20164,332
7/14/201438.5438.7738.2938.5590,067
7/11/201438.1838.3537.7338.00184,346
7/10/201437.8738.6337.7638.05245,334
7/9/201439.2139.3238.5238.75150,669
7/8/201439.7339.8238.7738.87208,455
7/7/201440.4140.4139.6239.70193,842
7/3/201440.3540.6440.2540.5096,129
7/2/201440.9941.0540.0640.12117,221
7/1/201440.5541.5340.3740.91207,363
6/30/201440.2140.3739.8640.33137,588
6/27/201439.8440.6139.7340.43274,063
6/26/201440.2140.3239.4840.18137,919
6/25/201439.3640.0939.0940.05205,188
6/24/201440.1040.6439.5839.58118,999
6/23/201440.8040.8040.1040.1691,180
6/20/201440.5940.8840.5140.66280,484
6/19/201440.0140.5239.9140.3081,683
6/18/201439.8839.8839.2139.8767,649
6/17/201439.0939.9138.9739.74116,879
6/16/201439.6339.7438.8239.1692,124
6/13/201439.7639.9139.2739.5481,855
6/12/201440.6040.9039.3539.59233,305
6/11/201440.7040.8740.1940.70244,634
6/10/201440.6440.9540.5640.94101,122
6/9/201440.0040.8339.8140.7468,203
6/6/201439.9040.0939.0039.95154,785
6/5/201438.3239.5837.9539.54134,447
6/4/201438.1338.4937.9038.24117,238
6/3/201438.1838.5637.7838.22147,827
6/2/201438.5538.7237.7638.40144,389
5/30/201438.2838.5438.0138.30245,105
5/29/201438.0638.3037.5438.11332,358
5/28/201438.2638.5937.7938.11127,915
5/27/201438.6039.1838.0338.22126,919
5/23/201437.9138.3637.4138.17116,867
5/22/201437.6237.9937.4837.8295,103
5/21/201437.4137.6436.6537.39140,479
5/20/201438.0038.2536.6337.20257,632
5/19/201437.9038.7037.9038.20207,486
5/16/201437.2338.0836.8937.93185,607
5/15/201437.4137.5936.6937.27154,575
5/14/201438.7738.8737.5337.72186,263
5/13/201439.8640.0438.8838.94185,088
5/12/201438.7240.3338.5439.99215,306
5/9/201437.4538.4937.2438.45103,804
5/8/201438.2638.9237.4737.71151,831
5/7/201438.0438.5137.4838.43172,904
5/6/201438.2538.8337.8137.88250,979
5/5/201438.1738.9937.8238.50253,457
5/2/201438.3639.3138.0538.40161,771
5/1/201438.6038.8937.8938.32379,733
4/30/201439.9240.1636.8238.67504,665
4/29/201440.1540.3939.0539.98185,081
4/28/201440.0740.6339.0039.76201,826
4/25/201440.6540.9839.5839.70160,057
4/24/201440.6041.2340.0140.94217,927
4/23/201441.0141.7640.5540.58155,704
4/22/201440.5041.6040.3841.11252,324
4/21/201441.5141.5140.1940.44191,480
4/17/201440.9841.8440.7441.57125,128
4/16/201440.4841.0540.2840.98131,563
4/15/201440.0940.2639.0040.18150,729
4/14/201440.3040.3039.1139.78148,361
4/11/201439.8240.5939.1539.71164,172
4/10/201441.9541.9540.0140.26150,909
4/9/201441.5742.0041.0141.9478,568
Trading Center