Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Franklin Electric Company (NQ: FELE )

96.40 -0.71 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2003 5.424 5.464 5.291 5.301 54,749 -0.07(-1.30%)
Jan 30, 2003 5.530 5.519 5.369 5.370 53,345 -0.14(-2.56%)
Jan 29, 2003 5.501 5.542 5.396 5.511 19,185 -0.01(-0.15%)
Jan 28, 2003 5.670 5.670 5.369 5.520 168,926 -0.01(-0.23%)
Jan 27, 2003 5.797 5.797 5.460 5.533 85,165 -0.21(-3.58%)
Jan 24, 2003 5.840 5.840 5.723 5.738 90,312 -0.08(-1.40%)
Jan 23, 2003 5.770 5.832 5.770 5.819 80,485 +0.01(+0.15%)
Jan 22, 2003 5.782 5.813 5.675 5.811 100,607 +0.03(+0.48%)
Jan 21, 2003 5.700 5.877 5.671 5.783 55,217 -0.07(-1.24%)
Jan 17, 2003 5.912 5.912 5.832 5.855 32,755 -0.09(-1.56%)
Jan 16, 2003 5.898 5.948 5.877 5.948 50,069 +0.04(+0.76%)
Jan 15, 2003 5.850 5.904 5.803 5.904 83,293 +0.00(+0.00%)
Jan 14, 2003 5.770 5.909 5.770 5.904 60,832 +0.00(+0.04%)
Jan 13, 2003 6.037 6.160 5.791 5.901 190,452 -0.23(-3.76%)
Jan 10, 2003 5.899 6.212 5.899 6.132 73,466 +0.23(+3.97%)
Jan 09, 2003 5.735 6.037 5.735 5.898 189,048 +0.18(+3.18%)
Jan 08, 2003 5.511 5.770 5.405 5.717 64,575 +0.15(+2.79%)
Jan 07, 2003 5.449 5.562 5.369 5.562 39,775 +0.14(+2.54%)
Jan 06, 2003 5.214 5.449 5.214 5.424 75,806 +0.20(+3.78%)
Jan 03, 2003 5.214 5.236 5.134 5.226 30,884 +0.01(+0.25%)
Jan 02, 2003 5.221 5.221 5.129 5.213 60,832 +0.08(+1.62%)
Dec 31, 2002 5.145 5.257 5.076 5.130 110,434 +0.02(+0.33%)
Dec 30, 2002 5.089 5.235 5.080 5.113 68,319 -0.01(-0.19%)
Dec 27, 2002 5.337 5.337 5.076 5.122 48,665 -0.21(-3.98%)
Dec 26, 2002 5.323 5.335 5.225 5.335 56,152 -0.05(-0.93%)
Dec 24, 2002 5.343 5.396 5.336 5.385 11,698 +0.01(+0.12%)
Dec 23, 2002 5.093 5.396 5.019 5.379 141,786 +0.07(+1.27%)
Dec 20, 2002 5.093 5.312 5.019 5.312 143,190 +0.24(+4.63%)
Dec 19, 2002 5.214 5.238 5.026 5.076 32,287 -0.14(-2.64%)
Dec 18, 2002 5.162 5.214 5.049 5.214 34,159 +0.06(+1.24%)
Dec 17, 2002 5.023 5.164 5.023 5.150 69,723 +0.05(+0.88%)
Dec 16, 2002 5.182 5.182 5.017 5.105 27,608 -0.04(-0.77%)
Dec 13, 2002 5.182 5.200 5.130 5.145 78,146 -0.10(-1.91%)
Dec 12, 2002 5.364 5.364 5.185 5.245 58,024 -0.12(-2.27%)
Dec 11, 2002 5.220 5.369 5.220 5.367 46,326 +0.12(+2.24%)
Dec 10, 2002 5.129 5.251 5.096 5.250 53,345 +0.11(+2.14%)
Dec 09, 2002 5.082 5.198 5.049 5.140 26,204 +0.01(+0.21%)
Dec 06, 2002 5.171 5.204 5.002 5.129 73,466 -0.08(-1.48%)
Dec 05, 2002 5.193 5.252 5.133 5.206 36,031 -0.04(-0.75%)
Dec 04, 2002 5.023 5.245 5.022 5.245 41,178 +0.13(+2.46%)
Dec 03, 2002 5.049 5.119 4.948 5.119 31,820 +0.10(+1.94%)
Dec 02, 2002 5.018 5.022 4.976 5.022 26,672 +0.00(+0.00%)
Nov 29, 2002 5.128 5.129 5.022 5.022 25,736 -0.13(-2.51%)
Nov 27, 2002 5.054 5.151 4.937 5.151 43,050 +0.10(+1.92%)
Nov 26, 2002 5.128 5.129 4.994 5.054 43,986 -0.08(-1.56%)
Nov 25, 2002 5.129 5.177 5.022 5.134 41,646 +0.01(+0.17%)
Nov 22, 2002 5.197 5.197 5.047 5.126 19,185 -0.00(-0.04%)
Nov 21, 2002 5.043 5.178 4.945 5.128 32,755 +0.14(+2.85%)
Nov 20, 2002 5.043 5.073 4.916 4.986 35,563 -0.04(-0.79%)
Nov 19, 2002 5.022 5.031 4.926 5.025 42,114 -0.00(-0.08%)
Nov 18, 2002 5.174 5.320 4.969 5.029 92,652 -0.31(-5.86%)
Nov 15, 2002 5.347 5.375 5.185 5.342 42,114 -0.00(-0.04%)
Nov 14, 2002 5.235 5.449 4.974 5.345 58,960 +0.23(+4.54%)
Nov 13, 2002 5.015 5.204 4.954 5.113 59,896 +0.10(+1.94%)
Nov 12, 2002 4.957 5.161 4.957 5.016 40,710 -0.04(-0.76%)
Nov 11, 2002 5.274 5.274 4.957 5.054 20,589 -0.14(-2.67%)
Nov 08, 2002 5.340 5.340 5.182 5.193 40,710 -0.04(-0.71%)
Nov 07, 2002 5.343 5.343 5.225 5.230 26,672 -0.08(-1.47%)
Nov 06, 2002 4.969 5.308 4.918 5.308 59,896 +0.36(+7.35%)
Nov 05, 2002 4.877 4.945 4.877 4.945 16,377 +0.08(+1.71%)
Nov 04, 2002 4.901 4.901 4.831 4.862 36,967 +0.05(+1.11%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.