Indicators

Franklin Resources (NY: BEN )

22.77 -0.07 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.01	20.40	19.99	20.01	7,805,512	-0.35(-1.70%)
May 27, 2010	19.84	20.38	19.79	20.36	9,152,207	+0.76(+3.89%)
May 26, 2010	20.06	20.19	19.51	19.60	8,896,002	-0.27(-1.38%)
May 25, 2010	19.46	19.92	19.21	19.87	12,386,340	+0.01(+0.04%)
May 24, 2010	20.65	20.70	19.84	19.86	11,510,776	-1.10(-5.24%)
May 21, 2010	19.88	21.05	19.78	20.96	14,473,800	+0.75(+3.72%)
May 20, 2010	20.13	20.80	20.00	20.21	19,913	-0.97(-4.56%)
May 19, 2010	21.08	21.43	20.75	21.17	7,523,659	-0.00(-0.01%)
May 18, 2010	21.98	22.08	21.04	21.18	10,630,447	-0.57(-2.64%)
May 17, 2010	21.64	22.07	21.29	21.75	9,340,485	+0.10(+0.48%)
May 14, 2010	21.65	22.14	21.43	21.65	8,428,847	-0.70(-3.15%)
May 13, 2010	22.53	22.71	22.34	22.35	6,113,536	-0.36(-1.57%)
May 12, 2010	22.38	22.75	22.26	22.71	9,280,969	+0.37(+1.64%)
May 11, 2010	22.51	22.59	22.21	22.34	7,662,752	-0.30(-1.34%)
May 10, 2010	22.30	22.65	22.17	22.64	7,943,125	+1.32(+6.18%)
May 07, 2010	21.88	21.93	21.08	21.32	15,223,441	-0.53(-2.44%)
May 06, 2010	22.45	23.29	20.40	21.86	7,567	-0.95(-4.18%)
May 05, 2010	23.02	23.30	22.78	22.81	5,509,846	-0.31(-1.35%)
May 04, 2010	23.50	23.59	22.98	23.12	6,034,199	-0.80(-3.35%)

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.