Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.245	2.276	2.233	2.265	139,021	+0.01(+0.52%)
Dec 30, 2003	2.230	2.257	2.222	2.253	108,900	+0.02(+0.87%)
Dec 29, 2003	2.237	2.249	2.222	2.233	130,525	-0.00(-0.17%)
Dec 26, 2003	2.233	2.249	2.230	2.237	50,459	-0.01(-0.35%)
Dec 24, 2003	2.230	2.249	2.230	2.245	47,370	+0.01(+0.52%)
Dec 23, 2003	2.222	2.233	2.222	2.233	73,114	+0.01(+0.52%)
Dec 22, 2003	2.199	2.226	2.199	2.222	258,476	+0.01(+0.53%)
Dec 19, 2003	2.206	2.214	2.199	2.210	101,691	-0.00(-0.18%)
Dec 18, 2003	2.218	2.218	2.206	2.214	139,793	-0.00(-0.17%)
Dec 17, 2003	2.214	2.226	2.214	2.218	102,721	-0.01(-0.52%)
Dec 16, 2003	2.183	2.230	2.183	2.230	119,970	+0.03(+1.23%)
Dec 15, 2003	2.191	2.202	2.191	2.202	126,663	+0.01(+0.35%)
Dec 12, 2003	2.199	2.210	2.183	2.195	167,083	-0.02(-0.70%)
Dec 11, 2003	2.191	2.214	2.187	2.210	101,176	+0.02(+0.89%)
Dec 10, 2003	2.195	2.214	2.191	2.191	95,512	-0.01(-0.53%)
Dec 09, 2003	2.199	2.199	2.199	2.202	83,670	+0.01(+0.35%)
Dec 08, 2003	2.199	2.210	2.199	2.195	186,134	+0.01(+0.53%)
Dec 05, 2003	2.191	2.199	2.183	2.183	93,968	+0.02(+0.72%)
Dec 04, 2003	2.171	2.175	2.164	2.167	232,989	-0.00(-0.18%)
Dec 03, 2003	2.171	2.179	2.171	2.171	168,112	+0.01(+0.54%)
Dec 02, 2003	2.148	2.171	2.148	2.160	208,532	+0.00(+0.18%)
Dec 01, 2003	2.140	2.167	2.140	2.156	94,740	+0.01(+0.36%)
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	129,495	-0.01(-0.36%)
Nov 25, 2003	2.144	2.148	2.140	2.148	70,797	-0.01(-0.36%)
Nov 24, 2003	2.148	2.171	2.144	2.156	126,921	-0.01(-0.54%)
Nov 21, 2003	2.152	2.152	2.152	2.167	116,880	+0.01(+0.54%)
Nov 20, 2003	2.175	2.175	2.175	2.156	22,912	-0.02(-0.72%)
Nov 19, 2003	2.160	2.175	2.156	2.171	41,963	+0.00(+0.18%)
Nov 18, 2003	2.171	2.171	2.156	2.167	58,697	+0.01(+0.54%)
Nov 17, 2003	2.156	2.171	2.148	2.156	121,772	+0.01(+0.36%)
Nov 14, 2003	2.156	2.160	2.144	2.148	142,110	+0.00(+0.00%)
Nov 13, 2003	2.136	2.164	2.129	2.148	145,715	+0.01(+0.36%)
Nov 12, 2003	2.148	2.148	2.136	2.140	166,310	+0.00(+0.18%)
Nov 11, 2003	2.152	2.160	2.136	2.136	46,597	+0.00(+0.00%)
Nov 10, 2003	2.132	2.148	2.129	2.136	75,174	+0.00(+0.00%)
Nov 07, 2003	2.136	2.136	2.136	2.136	78,263	+0.00(+0.00%)
Nov 06, 2003	2.136	2.144	2.129	2.136	88,819	-0.02(-0.72%)
Nov 05, 2003	2.156	2.164	2.140	2.152	75,174	-0.00(-0.18%)
Nov 04, 2003	2.156	2.164	2.156	2.156	30,049	+0.02(+0.91%)
Nov 03, 2003	2.152	2.156	2.136	2.136	78,593	-0.01(-0.54%)
Oct 31, 2003	2.148	2.148	2.148	2.148	43,251	+0.00(+0.18%)
Oct 30, 2003	2.152	2.156	2.136	2.144	102,721	-0.01(-0.36%)
Oct 29, 2003	2.148	2.195	2.148	2.152	139,278	-0.02(-0.72%)
Oct 28, 2003	2.156	2.171	2.156	2.167	83,412	+0.01(+0.54%)
Oct 27, 2003	2.148	2.171	2.148	2.156	80,323	-0.00(-0.18%)
Oct 24, 2003	2.156	2.167	2.140	2.160	181,242	+0.00(+0.00%)
Oct 23, 2003	2.144	2.164	2.144	2.160	116,880	+0.01(+0.36%)
Oct 22, 2003	2.148	2.164	2.148	2.152	39,904	-0.00(-0.18%)
Oct 21, 2003	2.152	2.167	2.148	2.156	93,710	-0.00(-0.18%)
Oct 20, 2003	2.144	2.167	2.140	2.160	102,463	+0.00(+0.18%)
Oct 17, 2003	2.140	2.175	2.140	2.156	33,210	+0.01(+0.54%)
Oct 16, 2003	2.117	2.179	2.117	2.144	144,427	+0.01(+0.55%)
Oct 15, 2003	2.132	2.132	2.132	2.132	36,557	+0.01(+0.55%)
Oct 14, 2003	2.117	2.136	2.113	2.121	188,708	+0.00(+0.18%)
Oct 13, 2003	2.113	2.132	2.101	2.117	108,900	+0.00(+0.18%)
Oct 10, 2003	2.098	2.121	2.098	2.113	132,070	+0.01(+0.37%)
Oct 09, 2003	2.101	2.113	2.098	2.105	110,702	+0.01(+0.56%)
Oct 08, 2003	2.086	2.098	2.086	2.094	99,889	-0.00(-0.19%)
Oct 07, 2003	2.105	2.113	2.082	2.098	143,140	-0.02(-0.92%)
Oct 06, 2003	2.109	2.121	2.098	2.117	121,515	+0.00(+0.18%)
Oct 03, 2003	2.098	2.109	2.098	2.113	72,857	+0.01(+0.37%)
Oct 02, 2003	2.078	2.109	2.078	2.105	95,512	+0.01(+0.56%)

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