FCFRANKLIN COVEY CO11/20/09 17:09
LAST:

 5.470		CHANGE:
 0.14		OPEN:
5.600		HIGH:
5.640		ASK:
4.920		VOLUME:
52,257
CHANGE(%):
2.50		PREV:
5.610		LOW:
5.380		BID:
0.600		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/095.6005.6405.3805.47052,2000
11/19/095.7905.8205.6105.61020,0000
11/18/095.9405.9705.7505.83020,7000
11/17/095.9006.0005.7605.94052,2000
11/16/095.8805.9305.7505.93055,7000
11/13/095.7405.8605.6405.83046,7000
11/12/095.7205.7805.6005.74038,1000
11/11/095.7405.7405.5505.71040,5000
11/10/095.5005.8905.5005.71070,4000
11/09/095.4205.5805.3105.56042,7000
11/06/095.4505.4605.3005.41029,4000
11/05/095.3705.4805.3205.46029,3000
11/04/095.3105.4905.1705.32027,3000
11/03/095.1305.2705.0205.27039,7000
11/02/095.0205.2204.7605.17054,5000
10/30/095.2405.3105.2005.22034,8000
10/29/095.4205.5205.2005.27046,1000
10/28/095.5805.6405.3905.39022,1000
10/27/095.6005.7505.5705.59025,5000
10/26/095.7105.7105.5105.58024,7000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist