Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Electric Company (NQ: FELE )

99.48 +1.84 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.787 6.884 6.709 6.804 64,107 +0.04(+0.66%)
Mar 30, 2004 6.779 6.881 6.626 6.759 41,178 -0.08(-1.20%)
Mar 29, 2004 6.516 6.879 6.497 6.842 74,870 +0.25(+3.74%)
Mar 26, 2004 6.597 6.598 6.460 6.595 17,313 +0.08(+1.16%)
Mar 25, 2004 6.464 6.677 6.422 6.519 44,454 +0.02(+0.25%)
Mar 24, 2004 6.492 6.518 6.411 6.503 36,031 -0.01(-0.23%)
Mar 23, 2004 6.655 6.659 6.507 6.518 53,813 -0.06(-0.91%)
Mar 22, 2004 6.431 6.625 6.384 6.578 117,453 +0.10(+1.60%)
Mar 19, 2004 6.385 6.542 6.384 6.474 79,082 -0.01(-0.15%)
Mar 18, 2004 6.401 6.518 6.392 6.484 17,313 +0.07(+1.07%)
Mar 17, 2004 6.428 6.571 6.384 6.415 67,383 +0.06(+0.89%)
Mar 16, 2004 6.444 6.518 6.359 6.359 58,960 -0.09(-1.39%)
Mar 15, 2004 6.625 6.625 6.427 6.448 35,095 -0.17(-2.50%)
Mar 12, 2004 6.398 6.678 6.384 6.614 89,376 +0.19(+2.98%)
Mar 11, 2004 6.595 6.625 6.422 6.423 73,934 -0.18(-2.66%)
Mar 10, 2004 6.673 6.675 6.598 6.598 58,960 +0.00(+0.00%)
Mar 09, 2004 6.599 6.614 6.597 6.598 72,530 +0.00(+0.00%)
Mar 08, 2004 6.760 6.825 6.598 6.598 101,543 -0.19(-2.79%)
Mar 05, 2004 6.786 6.838 6.774 6.787 145,061 -0.05(-0.75%)
Mar 04, 2004 6.599 6.860 6.599 6.838 208,233 +0.16(+2.40%)
Mar 03, 2004 6.614 6.714 6.598 6.678 52,877 +0.01(+0.11%)
Mar 02, 2004 6.614 6.731 6.602 6.671 97,799 -0.03(-0.51%)
Mar 01, 2004 6.360 6.737 6.358 6.705 77,678 +0.35(+5.46%)
Feb 27, 2004 6.409 6.518 6.358 6.358 163,311 -0.05(-0.80%)
Feb 26, 2004 6.378 6.467 6.378 6.409 76,742 -0.00(-0.04%)
Feb 25, 2004 6.359 6.437 6.359 6.411 33,691 +0.05(+0.82%)
Feb 24, 2004 6.500 6.500 6.333 6.359 72,530 +0.03(+0.44%)
Feb 23, 2004 6.550 6.550 6.331 6.331 70,191 -0.12(-1.82%)
Feb 20, 2004 6.295 6.539 6.198 6.448 124,004 +0.12(+1.86%)
Feb 19, 2004 6.411 6.456 6.331 6.331 20,121 -0.02(-0.27%)
Feb 18, 2004 6.348 6.436 6.347 6.348 100,607 -0.06(-0.92%)
Feb 17, 2004 6.548 6.548 6.382 6.407 118,857 +0.01(+0.10%)
Feb 13, 2004 6.411 6.497 6.400 6.400 49,133 +0.00(+0.00%)
Feb 12, 2004 6.434 6.506 6.400 6.400 55,685 -0.08(-1.27%)
Feb 11, 2004 6.410 6.483 6.380 6.483 132,427 +0.05(+0.78%)
Feb 10, 2004 6.411 6.486 6.403 6.432 173,606 +0.06(+0.92%)
Feb 09, 2004 6.448 6.473 6.374 6.374 72,530 -0.02(-0.28%)
Feb 06, 2004 6.411 6.474 6.379 6.392 71,595 +0.01(+0.15%)
Feb 05, 2004 6.609 6.615 6.358 6.382 91,716 -0.03(-0.45%)
Feb 04, 2004 6.443 6.743 6.378 6.411 99,203 -0.37(-5.45%)
Feb 03, 2004 6.395 6.805 6.395 6.781 136,638 +0.16(+2.35%)
Feb 02, 2004 6.359 6.625 6.359 6.625 64,107 +0.15(+2.26%)
Jan 30, 2004 6.279 6.620 6.251 6.478 59,428 +0.14(+2.24%)
Jan 29, 2004 6.514 6.514 6.336 6.336 45,390 -0.07(-1.08%)
Jan 28, 2004 6.785 6.785 6.395 6.406 56,152 -0.30(-4.52%)
Jan 27, 2004 6.810 6.812 6.675 6.709 61,768 -0.08(-1.12%)
Jan 26, 2004 6.625 6.812 6.625 6.785 67,383 +0.00(+0.00%)
Jan 23, 2004 6.735 6.838 6.668 6.785 64,107 -0.02(-0.35%)
Jan 22, 2004 6.892 6.914 6.732 6.809 72,998 -0.01(-0.16%)
Jan 21, 2004 6.640 6.847 6.640 6.819 44,454 +0.10(+1.46%)
Jan 20, 2004 6.559 6.721 6.559 6.721 198,407 +0.15(+2.33%)
Jan 16, 2004 6.688 6.740 6.568 6.568 73,934 -0.11(-1.71%)
Jan 15, 2004 6.656 6.682 6.573 6.682 79,133 +0.03(+0.45%)
Jan 14, 2004 6.625 6.653 6.568 6.653 101,295 +0.03(+0.42%)
Jan 13, 2004 6.572 6.625 6.567 6.625 60,167 +0.01(+0.16%)
Jan 12, 2004 6.470 6.625 6.470 6.614 53,406 +0.06(+0.93%)
Jan 09, 2004 6.935 6.935 6.553 6.553 35,076 -0.35(-5.12%)
Jan 08, 2004 6.732 6.937 6.710 6.907 168,739 +0.22(+3.36%)
Jan 07, 2004 6.599 6.774 6.526 6.682 237,775 +0.15(+2.26%)
Jan 06, 2004 6.577 6.705 6.534 6.535 116,985 +0.02(+0.28%)
Jan 05, 2004 6.561 6.678 6.344 6.517 65,043 +0.08(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.