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

Franklin Universal Trust (NY: FT )

6.890 +0.070 (+1.03%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2015 3.622 3.656 3.611 3.651 59,452 +0.04(+1.10%)
Jul 30, 2015 3.639 3.645 3.576 3.611 166,722 -0.04(-1.09%)
Jul 29, 2015 3.651 3.656 3.599 3.651 122,876 +0.02(+0.46%)
Jul 28, 2015 3.622 3.639 3.617 3.634 53,781 +0.01(+0.31%)
Jul 27, 2015 3.617 3.639 3.617 3.622 83,110 -0.01(-0.31%)
Jul 24, 2015 3.662 3.671 3.634 3.634 89,838 -0.06(-1.54%)
Jul 23, 2015 3.713 3.713 3.685 3.690 49,553 -0.01(-0.31%)
Jul 22, 2015 3.724 3.730 3.696 3.702 34,678 -0.03(-0.76%)
Jul 21, 2015 3.724 3.736 3.702 3.730 165,983 +0.00(+0.00%)
Jul 20, 2015 3.736 3.741 3.724 3.730 117,651 -0.01(-0.15%)
Jul 17, 2015 3.747 3.747 3.730 3.736 63,688 -0.02(-0.60%)
Jul 16, 2015 3.702 3.758 3.690 3.758 141,338 +0.06(+1.69%)
Jul 15, 2015 3.724 3.724 3.673 3.696 151,203 -0.01(-0.15%)
Jul 14, 2015 3.656 3.707 3.656 3.702 80,850 +0.02(+0.46%)
Jul 13, 2015 3.685 3.702 3.679 3.685 67,644 +0.00(+0.00%)
Jul 10, 2015 3.679 3.707 3.676 3.685 64,252 +0.00(+0.00%)
Jul 09, 2015 3.696 3.758 3.679 3.685 117,120 +0.00(+0.00%)
Jul 08, 2015 3.656 3.690 3.651 3.685 129,920 -0.01(-0.15%)
Jul 07, 2015 3.685 3.691 3.673 3.690 68,842 +0.01(+0.31%)
Jul 06, 2015 3.639 3.685 3.639 3.679 49,417 +0.01(+0.31%)
Jul 02, 2015 3.679 3.668 3.668 3.668 52,391 +0.00(+0.00%)
Jul 01, 2015 3.645 3.685 3.645 3.668 108,866 +0.01(+0.31%)
Jun 30, 2015 3.645 3.689 3.645 3.656 122,198 +0.05(+1.42%)
Jun 29, 2015 3.719 3.719 3.605 3.605 266,280 -0.14(-3.64%)
Jun 26, 2015 3.753 3.758 3.741 3.741 42,638 -0.02(-0.46%)
Jun 25, 2015 3.759 3.770 3.747 3.759 47,743 -0.01(-0.15%)
Jun 24, 2015 3.759 3.776 3.759 3.764 81,339 -0.01(-0.30%)
Jun 23, 2015 3.770 3.776 3.759 3.776 60,561 +0.00(+0.00%)
Jun 22, 2015 3.776 3.776 3.764 3.776 45,653 +0.00(+0.00%)
Jun 19, 2015 3.759 3.776 3.759 3.776 72,411 +0.01(+0.14%)
Jun 18, 2015 3.776 3.776 3.768 3.770 94,172 -0.00(-0.03%)
Jun 17, 2015 3.759 3.776 3.747 3.772 79,128 +0.02(+0.62%)
Jun 16, 2015 3.770 3.770 3.747 3.748 148,041 -0.02(-0.43%)
Jun 15, 2015 3.781 3.781 3.753 3.764 61,095 -0.01(-0.27%)
Jun 12, 2015 3.776 3.776 3.764 3.775 30,820 -0.00(-0.03%)
Jun 11, 2015 3.787 3.787 3.764 3.776 118,850 -0.00(-0.12%)
Jun 10, 2015 3.753 3.787 3.753 3.780 75,225 +0.02(+0.57%)
Jun 09, 2015 3.747 3.787 3.747 3.759 135,787 -0.01(-0.15%)
Jun 08, 2015 3.793 3.809 3.764 3.764 128,624 -0.05(-1.18%)
Jun 05, 2015 3.843 3.843 3.793 3.809 263,650 -0.03(-0.74%)
Jun 04, 2015 3.855 3.855 3.832 3.838 126,376 -0.02(-0.58%)
Jun 03, 2015 3.888 3.905 3.838 3.860 129,446 -0.06(-1.58%)
Jun 02, 2015 3.922 3.922 3.911 3.922 32,418 -0.01(-0.14%)
Jun 01, 2015 3.939 3.945 3.922 3.928 31,606 -0.01(-0.29%)
May 29, 2015 3.900 3.967 3.900 3.939 62,465 +0.00(+0.00%)
May 28, 2015 3.917 3.945 3.905 3.939 68,322 +0.02(+0.43%)
May 27, 2015 3.917 3.948 3.917 3.922 109,532 -0.00(-0.01%)
May 26, 2015 3.928 3.950 3.911 3.922 131,526 -0.01(-0.16%)
May 22, 2015 3.956 3.929 3.929 3.929 148,121 -0.03(-0.69%)
May 21, 2015 3.939 3.984 3.939 3.956 76,213 -0.00(-0.00%)
May 20, 2015 3.967 3.967 3.956 3.956 45,901 -0.01(-0.28%)
May 19, 2015 3.939 3.978 3.939 3.967 118,185 +0.00(+0.00%)
May 18, 2015 3.934 3.967 3.928 3.967 78,165 +0.04(+0.93%)
May 15, 2015 3.984 3.984 3.928 3.931 77,892 -0.02(-0.48%)
May 14, 2015 3.939 3.950 3.939 3.950 25,981 +0.01(+0.17%)
May 13, 2015 3.954 3.956 3.943 3.943 25,512 -0.01(-0.18%)
May 12, 2015 3.939 3.956 3.939 3.950 47,257 +0.01(+0.31%)
May 11, 2015 3.956 3.962 3.928 3.938 41,231 -0.01(-0.26%)
May 08, 2015 3.956 3.967 3.934 3.948 25,007 +0.02(+0.51%)
May 07, 2015 3.922 3.945 3.922 3.928 25,303 -0.01(-0.14%)
May 06, 2015 3.956 3.960 3.911 3.934 112,433 -0.03(-0.85%)
May 05, 2015 3.978 3.995 3.950 3.967 61,206 -0.01(-0.16%)
May 04, 2015 4.001 4.006 3.967 3.973 63,610 -0.01(-0.13%)
May 01, 2015 3.995 4.001 3.978 3.978 37,824 -0.01(-0.24%)
Apr 30, 2015 4.001 4.006 3.978 3.988 36,521 -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 4.006 3.984 4.001 56,943 -0.01(-0.29%)
Apr 27, 2015 4.001 4.035 4.001 4.012 58,687 +0.02(+0.42%)
Apr 24, 2015 3.996 4.018 3.985 3.996 88,663 +0.01(+0.28%)
Apr 23, 2015 4.001 4.012 3.985 3.985 123,913 -0.02(-0.42%)
Apr 22, 2015 4.007 4.024 3.996 4.001 64,020 -0.02(-0.55%)
Apr 21, 2015 4.001 4.029 4.001 4.024 63,087 +0.02(+0.54%)
Apr 20, 2015 3.990 4.007 3.990 4.002 33,760 +0.01(+0.29%)
Apr 17, 2015 4.018 4.024 3.985 3.990 35,307 -0.03(-0.69%)
Apr 16, 2015 3.996 4.018 3.990 4.018 81,909 +0.03(+0.84%)
Apr 15, 2015 4.024 4.024 3.979 3.985 61,278 -0.00(-0.11%)
Apr 14, 2015 3.985 4.001 3.979 3.989 41,851 +0.01(+0.25%)
Apr 13, 2015 4.001 4.001 3.979 3.979 39,402 -0.00(-0.08%)
Apr 10, 2015 4.001 4.007 3.979 3.982 42,492 -0.01(-0.17%)
Apr 09, 2015 4.012 4.012 3.979 3.989 21,125 -0.01(-0.21%)
Apr 08, 2015 4.012 4.012 3.987 3.997 7,549 +0.00(+0.04%)
Apr 07, 2015 3.990 4.007 3.979 3.996 114,072 +0.01(+0.14%)
Apr 06, 2015 3.990 4.029 3.990 3.990 56,844 -0.02(-0.56%)
Apr 02, 2015 3.985 4.012 4.012 4.012 50,782 +0.02(+0.56%)
Apr 01, 2015 3.996 4.018 3.979 3.990 24,835 -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 51,746 +0.01(+0.28%)
Mar 27, 2015 3.996 4.012 3.973 3.973 78,133 +0.01(+0.25%)
Mar 26, 2015 3.979 4.001 3.948 3.964 65,723 -0.02(-0.53%)
Mar 25, 2015 4.007 4.035 3.979 3.985 75,480 -0.05(-1.24%)
Mar 24, 2015 3.985 4.035 3.985 4.035 53,302 +0.04(+0.97%)
Mar 23, 2015 3.974 4.001 3.968 3.996 100,292 +0.02(+0.56%)
Mar 20, 2015 3.957 3.979 3.951 3.974 50,169 +0.04(+0.99%)
Mar 19, 2015 3.957 3.968 3.935 3.935 87,010 -0.02(-0.56%)
Mar 18, 2015 3.951 3.974 3.951 3.957 16,098 +0.00(+0.00%)
Mar 17, 2015 3.951 3.985 3.951 3.957 52,216 -0.01(-0.14%)
Mar 16, 2015 3.940 3.990 3.940 3.963 91,676 +0.01(+0.28%)
Mar 13, 2015 3.963 3.963 3.935 3.951 77,526 +0.02(+0.42%)
Mar 12, 2015 3.946 3.974 3.907 3.935 84,105 +0.00(+0.00%)
Mar 11, 2015 3.946 3.968 3.918 3.935 56,927 -0.01(-0.28%)
Mar 10, 2015 3.935 3.935 3.935 3.946 73,396 -0.04(-1.11%)
Mar 09, 2015 3.979 3.990 3.946 3.990 113,354 +0.03(+0.84%)
Mar 06, 2015 3.985 4.001 3.940 3.957 69,195 -0.03(-0.83%)
Mar 05, 2015 3.985 4.001 3.985 3.990 27,618 -0.00(-0.12%)
Mar 04, 2015 3.968 4.012 3.997 3.995 77,481 -0.00(-0.04%)
Mar 03, 2015 4.007 4.023 3.990 3.997 46,173 -0.01(-0.25%)
Mar 02, 2015 4.040 4.040 4.001 4.007 45,750 -0.02(-0.41%)
Feb 27, 2015 3.996 4.051 3.985 4.023 90,032 +0.03(+0.69%)
Feb 26, 2015 4.035 4.035 3.990 3.996 68,533 -0.02(-0.55%)
Feb 25, 2015 4.007 4.035 3.996 4.018 53,984 +0.01(+0.27%)
Feb 24, 2015 3.980 4.007 3.963 4.007 58,671 +0.03(+0.69%)
Feb 23, 2015 3.974 3.985 3.959 3.980 62,666 +0.01(+0.28%)
Feb 20, 2015 3.963 3.974 3.952 3.968 54,079 +0.01(+0.20%)
Feb 19, 2015 3.935 3.980 3.935 3.960 55,590 +0.02(+0.63%)
Feb 18, 2015 3.958 3.958 3.930 3.935 61,258 +0.00(+0.12%)
Feb 17, 2015 3.952 3.974 3.930 3.931 93,948 -0.04(-0.95%)
Feb 13, 2015 3.985 3.969 3.969 3.969 58,237 -0.01(-0.14%)
Feb 12, 2015 3.969 3.974 3.954 3.974 78,978 +0.02(+0.42%)
Feb 11, 2015 3.963 3.963 3.947 3.958 37,199 +0.01(+0.16%)
Feb 10, 2015 3.958 3.969 3.941 3.951 58,386 -0.01(-0.16%)
Feb 09, 2015 3.941 3.958 3.930 3.958 61,650 +0.00(+0.00%)
Feb 06, 2015 4.013 4.013 3.945 3.958 97,476 -0.04(-0.97%)
Feb 05, 2015 4.024 4.024 3.963 3.996 84,582 +0.01(+0.14%)
Feb 04, 2015 3.980 4.018 3.980 3.991 61,786 +0.02(+0.42%)
Feb 03, 2015 3.996 3.996 3.958 3.974 123,985 -0.01(-0.14%)
Feb 02, 2015 3.991 3.991 3.958 3.980 48,863 +0.01(+0.28%)
Jan 30, 2015 3.963 3.974 3.947 3.969 37,174 +0.01(+0.28%)
Jan 29, 2015 3.963 4.007 3.958 3.958 61,416 -0.02(-0.42%)
Jan 28, 2015 3.991 4.013 3.974 3.974 61,616 -0.02(-0.38%)
Jan 27, 2015 3.974 3.991 3.969 3.989 60,082 +0.00(+0.09%)
Jan 26, 2015 3.996 3.996 3.974 3.985 64,965 -0.01(-0.23%)
Jan 23, 2015 3.969 4.001 3.969 3.995 58,957 +0.03(+0.65%)
Jan 22, 2015 3.936 3.974 3.925 3.969 117,795 +0.05(+1.26%)
Jan 21, 2015 3.963 3.963 3.887 3.920 209,091 -0.03(-0.83%)
Jan 20, 2015 3.969 3.974 3.952 3.952 68,357 -0.03(-0.69%)
Jan 16, 2015 3.892 4.007 3.892 3.980 363,093 +0.07(+1.82%)
Jan 15, 2015 3.931 3.931 3.881 3.909 93,676 +0.02(+0.42%)
Jan 14, 2015 3.870 3.892 3.843 3.892 104,849 +0.00(+0.00%)
Jan 13, 2015 3.881 3.903 3.881 3.892 35,377 -0.01(-0.14%)
Jan 12, 2015 3.898 3.903 3.876 3.898 38,823 +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 40,691 +0.00(+0.05%)
Jan 07, 2015 3.881 3.892 3.865 3.881 46,512 +0.03(+0.71%)
Jan 06, 2015 3.854 3.870 3.837 3.854 76,950 +0.00(+0.00%)
Jan 05, 2015 3.881 3.884 3.854 3.854 37,995 -0.03(-0.70%)
Jan 02, 2015 3.865 3.887 3.848 3.881 65,894 -0.01(-0.28%)
Dec 31, 2014 3.881 3.892 3.892 3.892 37,577 -0.01(-0.14%)
Dec 30, 2014 3.936 3.942 3.892 3.898 36,629 -0.02(-0.42%)
Dec 29, 2014 3.942 3.951 3.914 3.914 60,317 -0.01(-0.17%)
Dec 26, 2014 3.909 3.931 3.898 3.921 26,205 +0.01(+0.17%)
Dec 24, 2014 3.844 3.914 3.914 3.914 46,589 +0.05(+1.27%)
Dec 23, 2014 3.822 3.920 3.822 3.865 105,953 +0.02(+0.43%)
Dec 22, 2014 3.882 3.922 3.811 3.849 73,705 -0.01(-0.28%)
Dec 19, 2014 3.789 3.871 3.778 3.860 117,538 +0.08(+2.13%)
Dec 18, 2014 3.724 3.800 3.724 3.779 194,316 +0.07(+1.79%)
Dec 17, 2014 3.696 3.762 3.664 3.713 189,242 +0.04(+1.19%)
Dec 16, 2014 3.680 3.735 3.615 3.669 208,447 -0.08(-2.18%)
Dec 15, 2014 3.822 3.838 3.738 3.751 127,360 -0.06(-1.57%)
Dec 12, 2014 3.833 3.833 3.795 3.811 67,467 -0.02(-0.43%)
Dec 11, 2014 3.816 3.844 3.816 3.827 68,129 -0.02(-0.43%)
Dec 10, 2014 3.871 3.871 3.827 3.844 154,279 -0.01(-0.28%)
Dec 09, 2014 3.854 3.857 3.844 3.854 54,544 +0.00(+0.00%)
Dec 08, 2014 3.865 3.871 3.849 3.854 195,667 -0.02(-0.42%)
Dec 05, 2014 3.876 3.887 3.860 3.871 128,752 -0.01(-0.38%)
Dec 04, 2014 3.876 3.893 3.876 3.886 42,479 +0.00(+0.10%)
Dec 03, 2014 3.876 3.887 3.876 3.882 40,887 +0.00(+0.00%)
Dec 02, 2014 3.871 3.893 3.871 3.882 60,493 -0.01(-0.14%)
Dec 01, 2014 3.882 3.904 3.871 3.887 128,407 -0.01(-0.28%)
Nov 28, 2014 3.887 3.898 3.882 3.898 44,436 +0.02(+0.42%)
Nov 26, 2014 3.898 3.882 3.882 3.882 79,972 -0.00(-0.00%)
Nov 25, 2014 3.887 3.893 3.860 3.882 135,796 +0.01(+0.14%)
Nov 24, 2014 3.893 3.904 3.860 3.877 171,340 -0.03(-0.69%)
Nov 21, 2014 3.931 3.931 3.864 3.904 167,946 +0.00(+0.00%)
Nov 20, 2014 3.914 3.920 3.887 3.904 65,586 -0.01(-0.37%)
Nov 19, 2014 3.914 3.931 3.909 3.918 38,249 -0.01(-0.32%)
Nov 18, 2014 3.893 3.931 3.893 3.931 110,059 +0.02(+0.55%)
Nov 17, 2014 3.925 3.931 3.895 3.909 63,103 +0.01(+0.14%)
Nov 14, 2014 3.936 3.942 3.887 3.904 143,864 -0.02(-0.55%)
Nov 13, 2014 3.925 3.936 3.920 3.925 20,456 +0.00(+0.02%)
Nov 12, 2014 3.969 3.969 3.914 3.925 48,294 -0.02(-0.45%)
Nov 11, 2014 3.909 3.964 3.909 3.942 99,900 +0.01(+0.30%)
Nov 10, 2014 3.925 3.950 3.925 3.931 28,133 -0.02(-0.41%)
Nov 07, 2014 3.974 3.974 3.947 3.947 33,782 -0.02(-0.55%)
Nov 06, 2014 3.969 3.974 3.920 3.969 110,444 +0.02(+0.40%)
Nov 05, 2014 3.963 3.985 3.915 3.953 170,850 -0.02(-0.54%)
Nov 04, 2014 3.990 4.001 3.969 3.974 70,030 +0.00(+0.00%)
Nov 03, 2014 3.937 3.985 3.937 3.974 61,233 +0.03(+0.79%)
Oct 31, 2014 3.963 3.963 3.937 3.943 45,783 +0.01(+0.15%)
Oct 30, 2014 3.958 3.969 3.937 3.937 40,519 -0.00(-0.12%)
Oct 29, 2014 3.942 3.953 3.926 3.942 71,143 +0.01(+0.27%)
Oct 28, 2014 3.910 3.942 3.899 3.931 93,788 +0.03(+0.69%)
Oct 27, 2014 3.921 3.910 3.910 3.905 45,892 -0.01(-0.14%)
Oct 24, 2014 3.905 3.921 3.883 3.910 53,834 +0.03(+0.69%)
Oct 23, 2014 3.872 3.899 3.856 3.883 113,151 +0.02(+0.56%)
Oct 22, 2014 3.878 3.899 3.840 3.862 90,712 +0.01(+0.14%)
Oct 21, 2014 3.813 3.862 3.813 3.856 158,713 +0.04(+0.98%)
Oct 20, 2014 3.797 3.813 3.787 3.819 94,584 +0.04(+1.14%)
Oct 17, 2014 3.824 3.824 3.776 3.776 49,839 +0.01(+0.14%)
Oct 16, 2014 3.728 3.806 3.728 3.771 132,994 +0.01(+0.14%)
Oct 15, 2014 3.792 3.792 3.728 3.765 142,220 -0.04(-1.13%)
Oct 14, 2014 3.781 3.829 3.781 3.808 227,924 +0.01(+0.28%)
Oct 13, 2014 3.808 3.808 3.787 3.797 64,602 -0.03(-0.70%)
Oct 10, 2014 3.808 3.846 3.808 3.824 89,716 +0.02(+0.39%)
Oct 09, 2014 3.846 3.846 3.808 3.809 55,430 -0.02(-0.59%)
Oct 08, 2014 3.793 3.835 3.793 3.832 106,541 +0.03(+0.90%)
Oct 07, 2014 3.813 3.819 3.797 3.797 45,498 -0.02(-0.45%)
Oct 06, 2014 3.792 3.819 3.792 3.814 70,801 +0.01(+0.29%)
Oct 03, 2014 3.787 3.813 3.786 3.803 36,004 +0.02(+0.44%)
Oct 02, 2014 3.765 3.808 3.765 3.787 135,703 +0.02(+0.40%)
Oct 01, 2014 3.765 3.803 3.765 3.772 209,591 +0.01(+0.17%)
Sep 30, 2014 3.749 3.776 3.749 3.765 49,744 +0.00(+0.00%)
Sep 29, 2014 3.771 3.771 3.744 3.765 99,326 +0.02(+0.43%)
Sep 26, 2014 3.765 3.765 3.738 3.749 67,870 -0.02(-0.43%)
Sep 25, 2014 3.792 3.797 3.765 3.765 83,846 -0.04(-0.94%)
Sep 24, 2014 3.792 3.803 3.787 3.801 41,751 +0.01(+0.24%)
Sep 23, 2014 3.803 3.813 3.787 3.792 45,220 -0.01(-0.28%)
Sep 22, 2014 3.808 3.824 3.803 3.803 78,557 -0.02(-0.56%)
Sep 19, 2014 3.856 3.861 3.824 3.824 48,411 -0.02(-0.42%)
Sep 18, 2014 3.829 3.851 3.829 3.840 32,785 +0.00(+0.00%)
Sep 17, 2014 3.829 3.847 3.829 3.840 53,348 -0.01(-0.30%)
Sep 16, 2014 3.787 3.861 3.787 3.852 69,197 +0.04(+1.01%)
Sep 15, 2014 3.824 3.824 3.804 3.813 108,654 -0.01(-0.14%)
Sep 12, 2014 3.851 3.867 3.781 3.819 427,964 -0.06(-1.65%)
Sep 11, 2014 3.893 3.899 3.883 3.883 51,868 -0.01(-0.14%)
Sep 10, 2014 3.899 3.899 3.883 3.888 32,894 +0.01(+0.14%)
Sep 09, 2014 3.925 3.925 3.878 3.883 31,075 -0.03(-0.82%)
Sep 08, 2014 3.952 3.952 3.915 3.915 51,632 -0.03(-0.68%)
Sep 05, 2014 3.931 3.941 3.931 3.941 40,694 +0.03(+0.82%)
Sep 04, 2014 3.936 3.941 3.909 3.909 91,968 -0.02(-0.39%)
Sep 03, 2014 3.936 3.936 3.909 3.925 83,655 -0.01(-0.28%)
Sep 02, 2014 3.936 3.952 3.928 3.936 34,388 -0.01(-0.23%)
Aug 29, 2014 3.936 3.945 3.945 3.945 41,811 +0.01(+0.23%)
Aug 28, 2014 3.915 3.947 3.915 3.936 60,925 +0.02(+0.41%)
Aug 27, 2014 3.920 3.947 3.920 3.920 102,821 +0.01(+0.13%)
Aug 26, 2014 3.920 3.945 3.915 3.915 23,212 -0.01(-0.27%)
Aug 25, 2014 3.947 3.963 3.926 3.926 27,058 -0.02(-0.51%)
Aug 22, 2014 3.952 3.973 3.936 3.946 52,517 -0.01(-0.29%)
Aug 21, 2014 3.947 3.963 3.942 3.957 31,323 +0.01(+0.31%)
Aug 20, 2014 3.916 3.952 3.905 3.945 66,725 +0.02(+0.50%)
Aug 19, 2014 3.899 3.926 3.894 3.926 66,014 +0.01(+0.24%)
Aug 18, 2014 3.873 3.915 3.873 3.916 78,293 +0.03(+0.71%)
Aug 15, 2014 3.888 3.888 3.867 3.888 146,376 +0.02(+0.41%)
Aug 14, 2014 3.862 3.878 3.861 3.873 46,915 +0.03(+0.69%)
Aug 13, 2014 3.857 3.862 3.825 3.846 43,084 +0.00(+0.00%)
Aug 12, 2014 3.873 3.873 3.835 3.846 37,069 -0.01(-0.14%)
Aug 11, 2014 3.830 3.851 3.830 3.851 25,140 +0.02(+0.55%)
Aug 08, 2014 3.820 3.841 3.804 3.830 76,001 +0.02(+0.42%)
Aug 07, 2014 3.793 3.820 3.793 3.814 80,327 +0.03(+0.71%)
Aug 06, 2014 3.782 3.793 3.766 3.787 63,158 +0.02(+0.51%)
Aug 05, 2014 3.804 3.820 3.767 3.768 59,450 -0.02(-0.52%)
Aug 04, 2014 3.846 3.846 3.782 3.788 105,504 -0.04(-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.