Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	2.140	2.152	2.140	2.148	5,663	+0.01(+0.36%)
Nov 26, 2003	2.152	2.152	2.140	2.140	129,499	-0.01(-0.36%)
Nov 25, 2003	2.144	2.148	2.140	2.148	70,799	-0.01(-0.36%)
Nov 24, 2003	2.148	2.171	2.144	2.156	126,924	-0.01(-0.54%)
Nov 21, 2003	2.152	2.152	2.152	2.167	116,884	+0.01(+0.54%)
Nov 20, 2003	2.175	2.175	2.175	2.156	22,913	-0.02(-0.72%)
Nov 19, 2003	2.160	2.175	2.156	2.171	41,965	+0.00(+0.18%)
Nov 18, 2003	2.171	2.171	2.156	2.167	58,699	+0.01(+0.54%)
Nov 17, 2003	2.156	2.171	2.148	2.156	121,775	+0.01(+0.36%)
Nov 14, 2003	2.156	2.160	2.144	2.148	142,114	+0.00(+0.00%)
Nov 13, 2003	2.136	2.163	2.129	2.148	145,719	+0.01(+0.36%)
Nov 12, 2003	2.148	2.148	2.136	2.140	166,315	+0.00(+0.18%)
Nov 11, 2003	2.152	2.160	2.136	2.136	46,599	+0.00(+0.00%)
Nov 10, 2003	2.132	2.148	2.129	2.136	75,176	+0.00(+0.00%)
Nov 07, 2003	2.136	2.136	2.136	2.136	78,266	+0.00(+0.00%)
Nov 06, 2003	2.136	2.144	2.129	2.136	88,821	-0.02(-0.72%)
Nov 05, 2003	2.156	2.163	2.140	2.152	75,176	-0.00(-0.18%)
Nov 04, 2003	2.156	2.163	2.156	2.156	30,050	+0.02(+0.91%)
Nov 03, 2003	2.152	2.156	2.136	2.136	78,595	-0.01(-0.54%)
Oct 31, 2003	2.148	2.148	2.148	2.148	43,252	+0.00(+0.18%)
Oct 30, 2003	2.152	2.156	2.136	2.144	102,724	-0.01(-0.36%)
Oct 29, 2003	2.148	2.195	2.148	2.152	139,282	-0.02(-0.72%)
Oct 28, 2003	2.156	2.171	2.156	2.167	83,415	+0.01(+0.54%)
Oct 27, 2003	2.148	2.171	2.148	2.156	80,325	-0.00(-0.18%)
Oct 24, 2003	2.156	2.167	2.140	2.160	181,247	+0.00(+0.00%)
Oct 23, 2003	2.144	2.163	2.144	2.160	116,884	+0.01(+0.36%)
Oct 22, 2003	2.148	2.163	2.148	2.152	39,905	-0.00(-0.18%)
Oct 21, 2003	2.152	2.167	2.148	2.156	93,713	-0.00(-0.18%)
Oct 20, 2003	2.144	2.167	2.140	2.160	102,466	+0.00(+0.18%)
Oct 17, 2003	2.140	2.175	2.140	2.156	33,211	+0.01(+0.54%)
Oct 16, 2003	2.117	2.179	2.117	2.144	144,431	+0.01(+0.55%)
Oct 15, 2003	2.132	2.132	2.132	2.132	36,558	+0.01(+0.55%)
Oct 14, 2003	2.117	2.136	2.113	2.121	188,713	+0.00(+0.18%)
Oct 13, 2003	2.113	2.132	2.101	2.117	108,903	+0.00(+0.18%)
Oct 10, 2003	2.097	2.121	2.097	2.113	132,074	+0.01(+0.37%)
Oct 09, 2003	2.101	2.113	2.097	2.105	110,705	+0.01(+0.56%)
Oct 08, 2003	2.086	2.097	2.086	2.094	99,892	-0.00(-0.18%)
Oct 07, 2003	2.105	2.113	2.082	2.097	143,144	-0.02(-0.92%)
Oct 06, 2003	2.109	2.121	2.097	2.117	121,518	+0.00(+0.18%)
Oct 03, 2003	2.097	2.109	2.097	2.113	72,859	+0.01(+0.37%)
Oct 02, 2003	2.078	2.109	2.078	2.105	95,515	+0.01(+0.56%)
Oct 01, 2003	2.094	2.094	2.078	2.094	34,756	+0.00(+0.19%)
Sep 30, 2003	2.066	2.090	2.066	2.090	185,367	+0.01(+0.56%)
Sep 29, 2003	2.066	2.078	2.062	2.078	95,772	+0.02(+0.75%)
Sep 26, 2003	2.070	2.074	2.062	2.062	101,179	-0.02(-1.12%)
Sep 25, 2003	2.086	2.086	2.066	2.086	142,372	+0.00(+0.00%)
Sep 24, 2003	2.086	2.090	2.066	2.086	97,575	+0.01(+0.37%)
Sep 23, 2003	2.078	2.090	2.078	2.078	93,455	+0.00(+0.19%)
Sep 22, 2003	2.082	2.090	2.062	2.074	76,721	-0.01(-0.56%)
Sep 19, 2003	2.074	2.086	2.074	2.086	77,493	+0.00(+0.00%)
Sep 18, 2003	2.086	2.101	2.066	2.086	198,497	-0.01(-0.56%)
Sep 17, 2003	2.086	2.097	2.082	2.097	107,358	-0.01(-0.37%)
Sep 16, 2003	2.082	2.097	2.078	2.105	259,256	+0.02(+0.93%)
Sep 15, 2003	2.070	2.090	2.070	2.086	70,799	+0.02(+0.75%)
Sep 12, 2003	2.074	2.097	2.062	2.070	277,793	-0.02(-0.93%)
Sep 11, 2003	2.059	2.090	2.047	2.090	204,676	+0.03(+1.51%)
Sep 10, 2003	2.055	2.074	2.055	2.059	76,721	+0.00(+0.19%)
Sep 09, 2003	2.031	2.059	2.031	2.055	188,971	+0.02(+0.76%)
Sep 08, 2003	2.020	2.051	2.016	2.039	188,456	+0.00(+0.00%)
Sep 05, 2003	1.993	2.051	1.993	2.039	153,700	+0.02(+0.77%)
Sep 04, 2003	2.028	2.035	2.016	2.024	186,396	+0.00(+0.19%)
Sep 03, 2003	2.012	2.035	2.012	2.020	79,810	+0.00(+0.19%)

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.

Financial News

Franklin Universal Trust (NY: FT )

Historical Prices

Popular Pages