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 )

100.36 -1.31 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2002 5.251 5.353 5.251 5.119 61,768 -0.43(-7.78%)
May 28, 2002 5.557 5.705 5.449 5.551 63,172 -0.06(-1.01%)
May 27, 2002 5.689 5.786 5.581 5.608 74,402 +0.01(+0.13%)
May 24, 2002 5.689 5.743 5.610 5.600 74,402 -0.24(-4.15%)
May 23, 2002 5.911 6.003 5.748 5.843 60,832 -0.19(-3.10%)
May 22, 2002 6.267 6.267 5.885 6.030 102,479 -0.14(-2.20%)
May 21, 2002 6.206 6.342 6.161 6.165 92,652 -0.14(-2.20%)
May 20, 2002 6.203 6.390 6.139 6.304 178,753 +0.15(+2.50%)
May 17, 2002 6.112 6.173 6.040 6.150 145,997 +0.05(+0.81%)
May 16, 2002 6.116 6.116 5.986 6.101 32,755 +0.00(+0.00%)
May 15, 2002 6.023 6.164 5.917 6.101 132,427 +0.04(+0.67%)
May 14, 2002 5.719 6.061 5.719 6.061 128,683 +0.44(+7.81%)
May 13, 2002 5.497 5.676 5.354 5.621 69,723 +0.14(+2.53%)
May 10, 2002 5.741 5.855 5.481 5.483 29,480 -0.28(-4.91%)
May 09, 2002 5.717 5.996 5.634 5.766 47,730 -0.05(-0.80%)
May 08, 2002 5.874 5.874 5.497 5.812 115,581 +0.09(+1.56%)
May 07, 2002 6.240 6.240 5.715 5.723 87,973 -0.42(-6.77%)
May 06, 2002 6.235 6.467 6.139 6.139 206,362 -0.11(-1.70%)
May 03, 2002 5.717 6.245 5.717 6.245 115,581 +0.17(+2.73%)
May 02, 2002 5.758 6.079 5.573 6.079 97,799 +0.35(+6.06%)
May 01, 2002 5.343 5.770 5.343 5.731 118,857 +0.32(+6.01%)
Apr 30, 2002 5.503 5.551 5.343 5.407 116,517 -0.11(-1.96%)
Apr 29, 2002 5.449 5.582 5.337 5.515 33,691 -0.06(-1.04%)
Apr 26, 2002 5.504 5.717 5.504 5.572 52,409 -0.03(-0.46%)
Apr 25, 2002 5.343 5.610 5.310 5.598 29,012 +0.26(+4.82%)
Apr 24, 2002 5.481 5.481 5.307 5.341 116,517 -0.06(-1.16%)
Apr 23, 2002 5.540 5.540 5.369 5.403 59,428 -0.12(-2.19%)
Apr 22, 2002 5.343 5.524 5.325 5.524 67,383 +0.19(+3.50%)
Apr 19, 2002 5.417 5.556 5.300 5.337 44,454 -0.04(-0.69%)
Apr 18, 2002 5.330 5.407 5.305 5.375 34,159 +0.04(+0.84%)
Apr 17, 2002 5.300 5.396 5.300 5.330 194,195 -0.02(-0.34%)
Apr 16, 2002 5.343 5.375 5.284 5.348 229,759 +0.03(+0.50%)
Apr 15, 2002 5.353 5.503 5.267 5.321 50,069 -0.03(-0.60%)
Apr 12, 2002 5.353 5.428 5.343 5.353 188,112 -0.00(-0.00%)
Apr 11, 2002 5.364 5.417 5.353 5.353 68,319 -0.02(-0.39%)
Apr 10, 2002 5.346 5.388 5.329 5.375 111,370 +0.04(+0.70%)
Apr 09, 2002 5.257 5.348 5.257 5.337 91,248 +0.02(+0.32%)
Apr 08, 2002 5.182 5.347 5.182 5.320 43,518 -0.03(-0.50%)
Apr 05, 2002 5.220 5.348 5.209 5.347 46,326 -0.00(-0.02%)
Apr 04, 2002 5.396 5.396 5.236 5.348 98,735 -0.01(-0.20%)
Apr 03, 2002 5.118 5.428 5.118 5.359 79,550 +0.24(+4.70%)
Apr 02, 2002 5.501 5.524 5.118 5.118 72,998 -0.34(-6.24%)
Apr 01, 2002 5.407 5.522 5.070 5.459 84,229 +0.05(+0.85%)
Mar 29, 2002 5.449 5.510 5.407 5.413 231,631 +0.00(+0.00%)
Mar 28, 2002 5.449 5.510 5.407 5.413 231,631 +0.02(+0.34%)
Mar 27, 2002 5.630 5.663 5.395 5.395 155,356 -0.36(-6.33%)
Mar 26, 2002 5.465 5.759 5.414 5.759 458,114 +0.32(+5.85%)
Mar 25, 2002 5.498 5.508 5.397 5.441 117,453 -0.05(-0.83%)
Mar 21, 2002 5.348 5.486 5.332 5.486 104,818 +0.15(+2.89%)
Mar 20, 2002 5.342 5.343 5.296 5.332 69,255 +0.02(+0.46%)
Mar 19, 2002 5.321 5.339 5.299 5.308 47,730 +0.00(+0.05%)
Mar 18, 2002 5.294 5.316 5.286 5.305 43,050 +0.02(+0.45%)
Mar 15, 2002 5.159 5.284 5.159 5.282 105,754 +0.13(+2.55%)
Mar 14, 2002 5.121 5.164 5.110 5.150 64,575 +0.07(+1.47%)
Mar 13, 2002 5.149 5.174 5.051 5.075 71,127 -0.09(-1.77%)
Mar 12, 2002 5.075 5.175 5.062 5.167 62,704 +0.08(+1.56%)
Mar 11, 2002 5.065 5.145 5.065 5.087 147,869 -0.00(-0.08%)
Mar 08, 2002 5.088 5.091 5.020 5.091 210,573 +0.02(+0.44%)
Mar 07, 2002 5.097 5.105 5.039 5.069 107,626 -0.02(-0.40%)
Mar 06, 2002 5.102 5.102 5.065 5.089 85,165 +0.01(+0.23%)
Mar 05, 2002 4.998 5.102 4.998 5.078 78,614 +0.09(+1.89%)
Mar 04, 2002 4.993 5.013 4.984 4.984 141,318 -0.01(-0.18%)
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.