| FRANKLIN ELECTRIC Add to My Watchlist | (NSDQ: FELE) |
| Franklin | 25.27 | - (+0.00%) | - |
| Historical Data for FELE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 25.28 | 25.63 | 25.05 | 133,896 | 25.27 | +0.17 +0.68% |
| 02/08/10 | 25.63 | 25.68 | 24.93 | 87,481 | 25.10 | -0.63 -2.45% |
| 02/05/10 | 25.28 | 25.78 | 25.00 | 149,512 | 25.73 | +0.43 +1.70% |
| 02/04/10 | 26.15 | 26.57 | 25.27 | 94,276 | 25.30 | -0.98 -3.73% |
| 02/03/10 | 26.55 | 27.00 | 25.97 | 97,114 | 26.28 | -0.46 -1.72% |
| 02/02/10 | 26.64 | 26.94 | 26.26 | 181,339 | 26.74 | +0.15 +0.56% |
| 02/01/10 | 26.22 | 26.74 | 25.91 | 68,488 | 26.59 | +0.56 +2.15% |
| 01/29/10 | 26.61 | 26.84 | 25.96 | 135,072 | 26.03 | -0.40 -1.51% |
| 01/28/10 | 27.11 | 27.11 | 26.09 | 60,218 | 26.43 | -0.58 -2.15% |
| 01/27/10 | 26.52 | 27.08 | 26.40 | 118,143 | 27.01 | +0.26 +0.97% |
| 01/26/10 | 26.91 | 27.13 | 26.70 | 91,207 | 26.75 | -0.26 -0.96% |
| 01/25/10 | 27.78 | 27.88 | 27.00 | 96,616 | 27.01 | -0.60 -2.17% |
| 01/22/10 | 28.20 | 28.50 | 27.50 | 119,760 | 27.61 | -0.56 -1.99% |
| 01/21/10 | 29.33 | 29.33 | 27.76 | 86,519 | 28.17 | -1.02 -3.49% |
| 01/20/10 | 29.34 | 29.41 | 28.43 | 124,846 | 29.19 | -0.42 -1.42% |
| 01/19/10 | 29.61 | 30.31 | 29.48 | 103,294 | 29.61 | 0.00 0.00% |
| 01/18/10 | 29.61 | 29.61 | 29.61 | 0 | 29.61 | 0.00 0.00% |
| 01/15/10 | 30.53 | 30.59 | 29.24 | 110,081 | 29.61 | -0.77 -2.53% |
| 01/14/10 | 30.23 | 30.65 | 30.23 | 33,430 | 30.38 | -0.02 -0.07% |
| 01/13/10 | 30.48 | 30.77 | 30.23 | 41,360 | 30.40 | +0.06 +0.20% |
| 01/12/10 | 30.39 | 30.79 | 30.14 | 40,431 | 30.34 | -0.37 -1.20% |
| 01/11/10 | 30.90 | 30.95 | 30.40 | 65,394 | 30.71 | -0.11 -0.36% |
| 01/08/10 | 30.34 | 30.87 | 30.21 | 72,151 | 30.82 | +0.46 +1.52% |
| 01/07/10 | 30.05 | 30.45 | 29.33 | 74,531 | 30.36 | +0.41 +1.37% |
| 01/06/10 | 29.20 | 30.08 | 29.20 | 92,251 | 29.95 | +0.71 +2.43% |
| 01/05/10 | 29.62 | 29.70 | 29.13 | 46,969 | 29.24 | -0.34 -1.15% |
| 01/04/10 | 29.38 | 29.76 | 29.17 | 60,274 | 29.58 | +0.53 +1.82% |
| 01/01/10 | 29.05 | 29.05 | 29.05 | 0 | 29.05 | 0.00 0.00% |
| 12/31/09 | 29.15 | 29.48 | 28.96 | 76,569 | 29.05 | -0.03 -0.10% |
| 12/30/09 | 29.13 | 29.21 | 28.72 | 73,652 | 29.08 | -0.10 -0.34% |
| 12/29/09 | 29.58 | 29.75 | 29.02 | 70,445 | 29.18 | -0.27 -0.92% |
| 12/28/09 | 28.55 | 29.67 | 28.50 | 112,999 | 29.45 | +1.05 +3.70% |
| 12/25/09 | 28.39 | 28.49 | 27.89 | 112,548 | 28.40 | 0.00 0.00% |
| 12/24/09 | 28.39 | 28.49 | 27.89 | 112,548 | 28.40 | +0.02 +0.07% |
| 12/23/09 | 28.51 | 28.52 | 28.10 | 326,185 | 28.38 | -0.03 -0.11% |
| 12/22/09 | 28.68 | 28.83 | 28.31 | 166,271 | 28.41 | -0.19 -0.66% |
| 12/21/09 | 28.67 | 28.70 | 28.40 | 203,654 | 28.60 | +0.04 +0.14% |
| 12/18/09 | 28.53 | 28.59 | 27.96 | 275,165 | 28.56 | +0.34 +1.20% |
| 12/17/09 | 28.12 | 28.44 | 27.54 | 82,536 | 28.22 | -0.14 -0.49% |
| 12/16/09 | 28.48 | 28.60 | 28.07 | 90,670 | 28.36 | +0.17 +0.60% |
| 12/15/09 | 28.57 | 28.76 | 28.17 | 170,824 | 28.19 | -0.37 -1.30% |
| 12/14/09 | 28.40 | 28.67 | 28.31 | 158,792 | 28.56 | +0.15 +0.53% |
| 12/11/09 | 28.50 | 28.75 | 28.10 | 80,030 | 28.41 | +0.14 +0.50% |
| 12/10/09 | 28.40 | 28.64 | 28.01 | 72,329 | 28.27 | -0.10 -0.35% |
| 12/09/09 | 28.43 | 28.58 | 28.10 | 27,765 | 28.37 | -0.12 -0.42% |
| 12/08/09 | 28.64 | 29.07 | 28.40 | 49,872 | 28.49 | -0.43 -1.49% |
| 12/07/09 | 28.82 | 29.33 | 28.72 | 89,371 | 28.92 | +0.07 +0.24% |
| 12/04/09 | 27.94 | 29.31 | 27.94 | 73,034 | 28.85 | +1.22 +4.42% |
| 12/03/09 | 28.35 | 28.67 | 27.61 | 42,400 | 27.63 | -0.53 -1.88% |
| 12/02/09 | 27.62 | 28.26 | 27.57 | 65,240 | 28.16 | +0.48 +1.73% |
| \/ Download Data To Spreadsheet | ||||||
