Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.810 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2015 3.361 3.379 3.379 3.379 163,311 +0.02(+0.53%)
Dec 30, 2015 3.391 3.391 3.308 3.361 188,462 -0.02(-0.70%)
Dec 29, 2015 3.367 3.414 3.355 3.385 81,262 +0.02(+0.69%)
Dec 28, 2015 3.391 3.397 3.309 3.361 177,155 -0.04(-1.21%)
Dec 24, 2015 3.356 3.402 3.402 3.402 37,908 +0.01(+0.17%)
Dec 23, 2015 3.373 3.397 3.350 3.397 85,918 +0.04(+1.04%)
Dec 22, 2015 3.338 3.379 3.332 3.361 62,906 +0.04(+1.06%)
Dec 21, 2015 3.326 3.344 3.315 3.326 35,308 +0.01(+0.35%)
Dec 18, 2015 3.279 3.320 3.279 3.315 58,987 +0.04(+1.07%)
Dec 17, 2015 3.315 3.320 3.279 3.279 83,218 +0.00(+0.00%)
Dec 16, 2015 3.221 3.309 3.197 3.279 329,473 +0.06(+1.82%)
Dec 15, 2015 3.221 3.262 3.198 3.221 450,878 -0.03(-0.85%)
Dec 14, 2015 3.244 3.264 3.197 3.248 123,395 -0.01(-0.41%)
Dec 11, 2015 3.361 3.361 3.250 3.262 195,476 -0.09(-2.62%)
Dec 10, 2015 3.379 3.391 3.338 3.350 50,898 -0.02(-0.54%)
Dec 09, 2015 3.391 3.426 3.338 3.368 106,865 +0.01(+0.20%)
Dec 08, 2015 3.391 3.391 3.361 3.361 77,798 -0.01(-0.17%)
Dec 07, 2015 3.373 3.397 3.367 3.367 96,432 -0.04(-1.19%)
Dec 04, 2015 3.426 3.426 3.391 3.408 43,112 -0.02(-0.53%)
Dec 03, 2015 3.455 3.455 3.426 3.426 45,852 -0.02(-0.68%)
Dec 02, 2015 3.449 3.455 3.438 3.449 69,185 +0.01(+0.34%)
Dec 01, 2015 3.455 3.455 3.430 3.438 33,335 +0.01(+0.17%)
Nov 30, 2015 3.414 3.438 3.412 3.432 49,431 +0.02(+0.51%)
Nov 27, 2015 3.408 3.447 3.397 3.414 51,475 -0.03(-0.85%)
Nov 25, 2015 3.438 3.443 3.443 3.443 51,911 -0.02(-0.68%)
Nov 24, 2015 3.461 3.467 3.461 3.467 48,609 +0.01(+0.17%)
Nov 23, 2015 3.467 3.485 3.444 3.461 72,844 -0.01(-0.34%)
Nov 20, 2015 3.444 3.485 3.444 3.473 70,224 +0.02(+0.67%)
Nov 19, 2015 3.450 3.461 3.444 3.450 34,190 -0.01(-0.17%)
Nov 18, 2015 3.444 3.467 3.444 3.455 43,635 +0.00(+0.00%)
Nov 17, 2015 3.479 3.490 3.444 3.455 74,345 -0.06(-1.66%)
Nov 16, 2015 3.455 3.519 3.450 3.514 76,827 +0.02(+0.67%)
Nov 13, 2015 3.508 3.508 3.473 3.490 72,012 +0.01(+0.17%)
Nov 12, 2015 3.508 3.519 3.467 3.485 46,803 -0.03(-0.83%)
Nov 11, 2015 3.537 3.537 3.508 3.514 48,499 +0.03(+0.83%)
Nov 10, 2015 3.444 3.502 3.444 3.485 73,825 +0.01(+0.33%)
Nov 09, 2015 3.519 3.537 3.450 3.473 122,382 -0.07(-1.97%)
Nov 06, 2015 3.537 3.560 3.531 3.543 65,904 -0.04(-1.14%)
Nov 05, 2015 3.595 3.601 3.578 3.583 59,441 -0.01(-0.32%)
Nov 04, 2015 3.601 3.616 3.578 3.595 69,145 +0.02(+0.49%)
Nov 03, 2015 3.578 3.593 3.549 3.578 48,450 -0.03(-0.97%)
Nov 02, 2015 3.560 3.613 3.560 3.613 60,911 +0.08(+2.14%)
Oct 30, 2015 3.508 3.537 3.508 3.537 34,900 +0.04(+1.16%)
Oct 29, 2015 3.554 3.560 3.490 3.496 89,829 -0.06(-1.64%)
Oct 28, 2015 3.531 3.566 3.525 3.554 46,636 -0.01(-0.17%)
Oct 27, 2015 3.575 3.584 3.537 3.561 74,411 -0.02(-0.64%)
Oct 26, 2015 3.584 3.595 3.566 3.584 56,932 -0.01(-0.32%)
Oct 23, 2015 3.601 3.613 3.595 3.595 61,724 +0.00(+0.00%)
Oct 22, 2015 3.584 3.647 3.578 3.595 80,070 +0.00(+0.00%)
Oct 21, 2015 3.589 3.636 3.589 3.595 67,392 +0.01(+0.32%)
Oct 20, 2015 3.572 3.589 3.572 3.584 16,152 +0.01(+0.16%)
Oct 19, 2015 3.584 3.601 3.572 3.578 72,994 -0.03(-0.80%)
Oct 16, 2015 3.572 3.636 3.537 3.607 78,740 +0.03(+0.97%)
Oct 15, 2015 3.537 3.572 3.514 3.572 53,627 +0.05(+1.56%)
Oct 14, 2015 3.462 3.520 3.462 3.517 45,029 +0.04(+1.25%)
Oct 13, 2015 3.474 3.491 3.462 3.474 59,863 -0.03(-0.83%)
Oct 12, 2015 3.480 3.528 3.474 3.503 82,811 +0.02(+0.66%)
Oct 09, 2015 3.428 3.480 3.428 3.480 46,056 +0.05(+1.38%)
Oct 08, 2015 3.376 3.439 3.376 3.432 53,025 +0.04(+1.32%)
Oct 07, 2015 3.364 3.413 3.364 3.387 50,572 +0.03(+0.87%)
Oct 06, 2015 3.352 3.364 3.347 3.358 53,954 -0.01(-0.34%)
Oct 05, 2015 3.347 3.376 3.347 3.370 58,202 +0.02(+0.52%)
Oct 02, 2015 3.358 3.387 3.341 3.352 44,146 -0.03(-1.02%)
Oct 01, 2015 3.393 3.410 3.364 3.387 72,484 -0.03(-0.85%)
Sep 30, 2015 3.335 3.416 3.326 3.416 63,349 +0.09(+2.78%)
Sep 29, 2015 3.387 3.393 3.324 3.324 110,928 -0.07(-2.04%)
Sep 28, 2015 3.410 3.416 3.393 3.393 64,812 -0.02(-0.69%)
Sep 25, 2015 3.434 3.434 3.411 3.416 64,995 +0.01(+0.17%)
Sep 24, 2015 3.405 3.434 3.405 3.411 64,511 -0.03(-0.83%)
Sep 23, 2015 3.428 3.439 3.422 3.439 46,566 +0.00(+0.01%)
Sep 22, 2015 3.428 3.439 3.411 3.439 96,090 -0.01(-0.18%)
Sep 21, 2015 3.474 3.474 3.439 3.445 144,176 -0.02(-0.50%)
Sep 18, 2015 3.445 3.462 3.445 3.462 36,614 +0.00(+0.00%)
Sep 17, 2015 3.434 3.468 3.434 3.462 44,696 +0.02(+0.70%)
Sep 16, 2015 3.445 3.464 3.434 3.438 105,473 -0.01(-0.37%)
Sep 15, 2015 3.462 3.468 3.445 3.451 83,089 -0.00(-0.12%)
Sep 14, 2015 3.451 3.462 3.445 3.455 34,953 +0.00(+0.12%)
Sep 11, 2015 3.422 3.462 3.422 3.451 50,309 +0.00(+0.00%)
Sep 10, 2015 3.445 3.456 3.434 3.451 61,463 +0.02(+0.50%)
Sep 09, 2015 3.462 3.462 3.422 3.434 55,915 -0.02(-0.50%)
Sep 08, 2015 3.428 3.451 3.422 3.451 64,526 +0.03(+0.79%)
Sep 04, 2015 3.445 3.424 3.424 3.424 68,969 -0.02(-0.61%)
Sep 03, 2015 3.445 3.451 3.428 3.445 118,112 +0.02(+0.50%)
Sep 02, 2015 3.445 3.456 3.416 3.428 96,994 -0.02(-0.67%)
Sep 01, 2015 3.428 3.468 3.428 3.451 98,398 -0.04(-1.01%)
Aug 31, 2015 3.477 3.508 3.476 3.486 70,605 +0.02(+0.52%)
Aug 28, 2015 3.485 3.502 3.462 3.468 89,658 -0.01(-0.33%)
Aug 27, 2015 3.451 3.521 3.445 3.479 126,022 +0.03(+0.79%)
Aug 26, 2015 3.474 3.474 3.424 3.452 76,401 +0.01(+0.19%)
Aug 25, 2015 3.480 3.493 3.434 3.445 102,826 +0.02(+0.50%)
Aug 24, 2015 3.514 3.548 3.132 3.428 283,832 -0.15(-4.15%)
Aug 21, 2015 3.651 3.651 3.571 3.577 164,027 -0.02(-0.63%)
Aug 20, 2015 3.605 3.622 3.594 3.599 178,688 +0.00(+0.00%)
Aug 19, 2015 3.639 3.639 3.594 3.599 95,142 -0.03(-0.94%)
Aug 18, 2015 3.605 3.639 3.603 3.634 87,590 -0.02(-0.47%)
Aug 17, 2015 3.616 3.662 3.616 3.651 71,509 +0.02(+0.63%)
Aug 14, 2015 3.656 3.662 3.622 3.628 79,147 +0.01(+0.14%)
Aug 13, 2015 3.622 3.628 3.588 3.623 152,966 +0.00(+0.04%)
Aug 12, 2015 3.594 3.622 3.582 3.621 65,678 +0.01(+0.29%)
Aug 11, 2015 3.605 3.611 3.582 3.611 107,203 -0.01(-0.18%)
Aug 10, 2015 3.605 3.622 3.605 3.617 80,079 -0.00(-0.13%)
Aug 07, 2015 3.638 3.638 3.622 3.622 27,457 -0.01(-0.27%)
Aug 06, 2015 3.634 3.634 3.622 3.632 31,131 -0.01(-0.35%)
Aug 05, 2015 3.611 3.651 3.611 3.645 34,963 +0.02(+0.63%)
Aug 04, 2015 3.628 3.645 3.616 3.622 71,147 -0.02(-0.47%)
Aug 03, 2015 3.634 3.662 3.628 3.639 72,993 -0.01(-0.31%)
Jul 31, 2015 3.622 3.656 3.611 3.651 59,451 +0.04(+1.10%)
Jul 30, 2015 3.639 3.645 3.577 3.611 166,718 -0.04(-1.09%)
Jul 29, 2015 3.651 3.656 3.599 3.651 122,873 +0.02(+0.46%)
Jul 28, 2015 3.623 3.640 3.617 3.634 53,779 +0.01(+0.31%)
Jul 27, 2015 3.617 3.640 3.617 3.623 83,107 -0.01(-0.31%)
Jul 24, 2015 3.662 3.671 3.634 3.634 89,835 -0.06(-1.54%)
Jul 23, 2015 3.713 3.713 3.685 3.691 49,551 -0.01(-0.31%)
Jul 22, 2015 3.725 3.730 3.696 3.702 34,677 -0.03(-0.76%)
Jul 21, 2015 3.725 3.736 3.702 3.730 165,979 +0.00(+0.00%)
Jul 20, 2015 3.736 3.742 3.725 3.730 117,648 -0.01(-0.15%)
Jul 17, 2015 3.747 3.747 3.730 3.736 63,686 -0.02(-0.60%)
Jul 16, 2015 3.702 3.759 3.691 3.759 141,334 +0.06(+1.69%)
Jul 15, 2015 3.725 3.725 3.674 3.696 151,198 -0.01(-0.15%)
Jul 14, 2015 3.657 3.708 3.657 3.702 80,848 +0.02(+0.46%)
Jul 13, 2015 3.685 3.702 3.679 3.685 67,643 +0.00(+0.00%)
Jul 10, 2015 3.679 3.708 3.676 3.685 64,250 +0.00(+0.00%)
Jul 09, 2015 3.696 3.759 3.679 3.685 117,117 +0.00(+0.00%)
Jul 08, 2015 3.657 3.691 3.651 3.685 129,916 -0.01(-0.15%)
Jul 07, 2015 3.685 3.691 3.674 3.691 68,840 +0.01(+0.31%)
Jul 06, 2015 3.640 3.685 3.640 3.679 49,415 +0.01(+0.31%)
Jul 02, 2015 3.679 3.668 3.668 3.668 52,389 +0.00(+0.00%)
Jul 01, 2015 3.645 3.685 3.645 3.668 108,863 +0.01(+0.31%)
Jun 30, 2015 3.645 3.689 3.645 3.657 122,195 +0.05(+1.42%)
Jun 29, 2015 3.719 3.719 3.606 3.606 266,273 -0.14(-3.64%)
Jun 26, 2015 3.753 3.759 3.742 3.742 42,636 -0.02(-0.46%)
Jun 25, 2015 3.759 3.770 3.748 3.759 47,742 -0.01(-0.15%)
Jun 24, 2015 3.759 3.776 3.759 3.764 81,336 -0.01(-0.30%)
Jun 23, 2015 3.770 3.776 3.759 3.776 60,559 +0.00(+0.00%)
Jun 22, 2015 3.776 3.776 3.765 3.776 45,652 +0.00(+0.00%)
Jun 19, 2015 3.759 3.776 3.759 3.776 72,409 +0.01(+0.14%)
Jun 18, 2015 3.776 3.776 3.768 3.771 94,169 -0.00(-0.03%)
Jun 17, 2015 3.759 3.776 3.748 3.772 79,125 +0.02(+0.62%)
Jun 16, 2015 3.770 3.770 3.748 3.748 148,037 -0.02(-0.43%)
Jun 15, 2015 3.781 3.781 3.753 3.764 61,093 -0.01(-0.27%)
Jun 12, 2015 3.776 3.776 3.764 3.775 30,819 -0.00(-0.03%)
Jun 11, 2015 3.787 3.787 3.764 3.776 118,847 -0.00(-0.12%)
Jun 10, 2015 3.753 3.787 3.753 3.780 75,223 +0.02(+0.57%)
Jun 09, 2015 3.748 3.787 3.748 3.759 135,783 -0.01(-0.15%)
Jun 08, 2015 3.793 3.810 3.764 3.764 128,621 -0.05(-1.18%)
Jun 05, 2015 3.843 3.843 3.793 3.810 263,643 -0.03(-0.74%)
Jun 04, 2015 3.855 3.855 3.832 3.838 126,373 -0.02(-0.58%)
Jun 03, 2015 3.888 3.905 3.838 3.860 129,443 -0.06(-1.58%)
Jun 02, 2015 3.922 3.922 3.911 3.922 32,417 -0.01(-0.14%)
Jun 01, 2015 3.939 3.945 3.922 3.928 31,605 -0.01(-0.29%)
May 29, 2015 3.900 3.967 3.900 3.939 62,463 +0.00(+0.00%)
May 28, 2015 3.917 3.945 3.905 3.939 68,321 +0.02(+0.43%)
May 27, 2015 3.917 3.948 3.917 3.922 109,529 -0.00(-0.01%)
May 26, 2015 3.928 3.951 3.911 3.923 131,523 -0.01(-0.16%)
May 22, 2015 3.956 3.929 3.929 3.929 148,117 -0.03(-0.69%)
May 21, 2015 3.939 3.984 3.939 3.956 76,211 -0.00(-0.00%)
May 20, 2015 3.967 3.967 3.956 3.956 45,900 -0.01(-0.28%)
May 19, 2015 3.939 3.979 3.939 3.967 118,181 +0.00(+0.00%)
May 18, 2015 3.934 3.967 3.928 3.967 78,163 +0.04(+0.93%)
May 15, 2015 3.984 3.984 3.928 3.931 77,890 -0.02(-0.48%)
May 14, 2015 3.939 3.951 3.939 3.950 25,981 +0.01(+0.17%)
May 13, 2015 3.954 3.956 3.943 3.943 25,511 -0.01(-0.18%)
May 12, 2015 3.939 3.956 3.939 3.951 47,256 +0.01(+0.31%)
May 11, 2015 3.956 3.962 3.928 3.938 41,230 -0.01(-0.26%)
May 08, 2015 3.956 3.967 3.934 3.948 25,006 +0.02(+0.51%)
May 07, 2015 3.923 3.945 3.923 3.928 25,303 -0.01(-0.14%)
May 06, 2015 3.956 3.960 3.911 3.934 112,430 -0.03(-0.85%)
May 05, 2015 3.979 3.995 3.951 3.967 61,204 -0.01(-0.16%)
May 04, 2015 4.001 4.007 3.967 3.974 63,608 -0.01(-0.13%)
May 01, 2015 3.995 4.001 3.979 3.979 37,823 -0.01(-0.24%)
Apr 30, 2015 4.001 4.007 3.979 3.988 36,520 -0.01(-0.18%)
Apr 29, 2015 3.990 3.995 3.990 3.995 26,720 -0.01(-0.14%)
Apr 28, 2015 3.995 4.007 3.984 4.001 56,941 -0.01(-0.29%)
Apr 27, 2015 4.001 4.035 4.001 4.013 58,685 +0.02(+0.42%)
Apr 24, 2015 3.996 4.018 3.985 3.996 88,661 +0.01(+0.28%)
Apr 23, 2015 4.001 4.013 3.985 3.985 123,910 -0.02(-0.42%)
Apr 22, 2015 4.007 4.024 3.996 4.001 64,018 -0.02(-0.55%)
Apr 21, 2015 4.001 4.029 4.001 4.024 63,085 +0.02(+0.54%)
Apr 20, 2015 3.990 4.007 3.990 4.002 33,759 +0.01(+0.29%)
Apr 17, 2015 4.018 4.024 3.985 3.990 35,306 -0.03(-0.69%)
Apr 16, 2015 3.996 4.018 3.990 4.018 81,906 +0.03(+0.84%)
Apr 15, 2015 4.024 4.024 3.979 3.985 61,276 -0.00(-0.11%)
Apr 14, 2015 3.985 4.001 3.979 3.989 41,850 +0.01(+0.25%)
Apr 13, 2015 4.001 4.001 3.979 3.979 39,401 -0.00(-0.08%)
Apr 10, 2015 4.001 4.007 3.979 3.982 42,491 -0.01(-0.17%)
Apr 09, 2015 4.013 4.013 3.979 3.989 21,125 -0.01(-0.21%)
Apr 08, 2015 4.013 4.013 3.987 3.998 7,549 +0.00(+0.04%)
Apr 07, 2015 3.990 4.007 3.979 3.996 114,069 +0.01(+0.14%)
Apr 06, 2015 3.990 4.029 3.990 3.990 56,842 -0.02(-0.56%)
Apr 02, 2015 3.985 4.013 4.013 4.013 50,781 +0.02(+0.56%)
Apr 01, 2015 3.996 4.018 3.979 3.990 24,834 -0.03(-0.83%)
Mar 31, 2015 3.979 4.029 3.979 4.024 16,397 +0.04(+0.98%)
Mar 30, 2015 3.973 3.996 3.973 3.985 51,744 +0.01(+0.28%)
Mar 27, 2015 3.996 4.013 3.973 3.973 78,131 +0.01(+0.25%)
Mar 26, 2015 3.979 4.001 3.949 3.964 65,721 -0.02(-0.53%)
Mar 25, 2015 4.007 4.035 3.979 3.985 75,478 -0.05(-1.24%)
Mar 24, 2015 3.985 4.035 3.985 4.035 53,300 +0.04(+0.97%)
Mar 23, 2015 3.974 4.001 3.968 3.996 100,289 +0.02(+0.56%)
Mar 20, 2015 3.957 3.979 3.951 3.974 50,168 +0.04(+0.99%)
Mar 19, 2015 3.957 3.968 3.935 3.935 87,008 -0.02(-0.56%)
Mar 18, 2015 3.952 3.974 3.952 3.957 16,098 +0.00(+0.00%)
Mar 17, 2015 3.952 3.985 3.952 3.957 52,214 -0.01(-0.14%)
Mar 16, 2015 3.940 3.990 3.940 3.963 91,674 +0.01(+0.28%)
Mar 13, 2015 3.963 3.963 3.935 3.952 77,524 +0.02(+0.42%)
Mar 12, 2015 3.946 3.974 3.907 3.935 84,102 +0.00(+0.00%)
Mar 11, 2015 3.946 3.968 3.918 3.935 56,925 -0.01(-0.28%)
Mar 10, 2015 3.935 3.935 3.935 3.946 73,394 -0.04(-1.11%)
Mar 09, 2015 3.979 3.990 3.946 3.990 113,351 +0.03(+0.84%)
Mar 06, 2015 3.985 4.001 3.940 3.957 69,193 -0.03(-0.83%)
Mar 05, 2015 3.985 4.001 3.985 3.990 27,617 -0.00(-0.12%)
Mar 04, 2015 3.968 4.013 3.997 3.995 77,479 -0.00(-0.04%)
Mar 03, 2015 4.007 4.024 3.990 3.997 46,171 -0.01(-0.25%)
Mar 02, 2015 4.040 4.040 4.001 4.007 45,749 -0.02(-0.41%)
Feb 27, 2015 3.996 4.051 3.985 4.024 90,030 +0.03(+0.69%)
Feb 26, 2015 4.035 4.035 3.990 3.996 68,531 -0.02(-0.55%)
Feb 25, 2015 4.007 4.035 3.996 4.018 53,982 +0.01(+0.27%)
Feb 24, 2015 3.980 4.007 3.963 4.007 58,669 +0.03(+0.69%)
Feb 23, 2015 3.974 3.985 3.959 3.980 62,664 +0.01(+0.28%)
Feb 20, 2015 3.963 3.974 3.952 3.969 54,078 +0.01(+0.20%)
Feb 19, 2015 3.936 3.980 3.936 3.961 55,589 +0.02(+0.63%)
Feb 18, 2015 3.958 3.958 3.930 3.936 61,257 +0.00(+0.12%)
Feb 17, 2015 3.952 3.974 3.930 3.931 93,945 -0.04(-0.95%)
Feb 13, 2015 3.985 3.969 3.969 3.969 58,236 -0.01(-0.14%)
Feb 12, 2015 3.969 3.974 3.954 3.974 78,976 +0.02(+0.42%)
Feb 11, 2015 3.963 3.963 3.947 3.958 37,198 +0.01(+0.16%)
Feb 10, 2015 3.958 3.969 3.941 3.951 58,385 -0.01(-0.16%)
Feb 09, 2015 3.941 3.958 3.930 3.958 61,648 +0.00(+0.00%)
Feb 06, 2015 4.013 4.013 3.945 3.958 97,474 -0.04(-0.97%)
Feb 05, 2015 4.024 4.024 3.963 3.996 84,580 +0.01(+0.14%)
Feb 04, 2015 3.980 4.018 3.980 3.991 61,784 +0.02(+0.42%)
Feb 03, 2015 3.996 3.996 3.958 3.974 123,981 -0.01(-0.14%)
Feb 02, 2015 3.991 3.991 3.958 3.980 48,862 +0.01(+0.28%)
Jan 30, 2015 3.963 3.974 3.947 3.969 37,173 +0.01(+0.28%)
Jan 29, 2015 3.963 4.007 3.958 3.958 61,414 -0.02(-0.42%)
Jan 28, 2015 3.991 4.013 3.974 3.974 61,614 -0.02(-0.38%)
Jan 27, 2015 3.975 3.991 3.969 3.989 60,081 +0.00(+0.09%)
Jan 26, 2015 3.996 3.996 3.975 3.985 64,964 -0.01(-0.23%)
Jan 23, 2015 3.969 4.001 3.969 3.995 58,955 +0.03(+0.64%)
Jan 22, 2015 3.936 3.974 3.925 3.969 117,792 +0.05(+1.26%)
Jan 21, 2015 3.964 3.964 3.887 3.920 209,085 -0.03(-0.83%)
Jan 20, 2015 3.969 3.975 3.953 3.953 68,355 -0.03(-0.69%)
Jan 16, 2015 3.892 4.007 3.892 3.980 363,083 +0.07(+1.82%)
Jan 15, 2015 3.931 3.931 3.881 3.909 93,673 +0.02(+0.42%)
Jan 14, 2015 3.870 3.892 3.843 3.892 104,846 +0.00(+0.00%)
Jan 13, 2015 3.881 3.903 3.881 3.892 35,376 -0.01(-0.14%)
Jan 12, 2015 3.898 3.903 3.876 3.898 38,822 +0.01(+0.17%)
Jan 09, 2015 3.892 3.892 3.876 3.891 31,030 +0.01(+0.21%)
Jan 08, 2015 3.876 3.909 3.876 3.883 40,690 +0.00(+0.05%)
Jan 07, 2015 3.881 3.892 3.865 3.881 46,511 +0.03(+0.71%)
Jan 06, 2015 3.854 3.870 3.837 3.854 76,948 +0.00(+0.00%)
Jan 05, 2015 3.881 3.884 3.854 3.854 37,994 -0.03(-0.70%)
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.