Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	2.968	3.031	2.968	3.004	66,984	+0.02(+0.75%)
Dec 29, 2011	2.995	3.000	2.959	2.982	89,173	-0.01(-0.26%)
Dec 28, 2011	2.973	3.009	2.973	2.989	146,158	+0.05(+1.60%)
Dec 27, 2011	2.960	2.987	2.930	2.942	199,717	-0.04(-1.35%)
Dec 23, 2011	2.947	2.982	2.929	2.982	151,723	+0.03(+1.06%)
Dec 21, 2011	2.920	2.951	2.903	2.951	267,410	+0.04(+1.23%)
Dec 20, 2011	2.924	2.924	2.893	2.915	134,472	+0.02(+0.60%)
Dec 19, 2011	2.898	2.907	2.871	2.898	104,472	+0.02(+0.64%)
Dec 16, 2011	2.889	2.924	2.871	2.880	202,082	-0.01(-0.31%)
Dec 15, 2011	2.920	2.920	2.889	2.889	108,864	-0.00(-0.15%)
Dec 14, 2011	2.866	2.902	2.866	2.893	127,372	+0.02(+0.78%)
Dec 13, 2011	2.880	2.911	2.853	2.871	158,581	+0.01(+0.31%)
Dec 12, 2011	2.915	2.915	2.853	2.862	329,826	-0.04(-1.54%)
Dec 09, 2011	2.898	2.920	2.898	2.907	116,650	+0.02(+0.62%)
Dec 08, 2011	2.920	2.938	2.866	2.889	193,184	-0.03(-1.07%)
Dec 07, 2011	2.920	2.929	2.898	2.920	41,359	-0.01(-0.46%)
Dec 06, 2011	2.915	2.933	2.893	2.933	129,880	+0.03(+1.08%)
Dec 05, 2011	2.902	2.920	2.875	2.902	161,134	+0.03(+1.09%)
Dec 02, 2011	2.884	2.924	2.871	2.871	116,267	-0.03(-0.92%)
Dec 01, 2011	2.902	2.929	2.871	2.898	159,889	+0.02(+0.62%)
Nov 30, 2011	2.942	2.942	2.871	2.880	152,375	-0.04(-1.23%)
Nov 29, 2011	2.938	2.938	2.875	2.915	101,095	-0.01(-0.46%)
Nov 28, 2011	2.942	2.942	2.889	2.929	85,414	+0.06(+2.15%)
Nov 25, 2011	2.845	2.912	2.845	2.867	33,299	+0.00(+0.00%)
Nov 23, 2011	2.863	2.903	2.832	2.867	136,739	-0.02(-0.77%)
Nov 22, 2011	2.889	2.925	2.858	2.889	119,814	+0.04(+1.40%)
Nov 21, 2011	2.929	2.929	2.841	2.849	249,499	-0.08(-2.87%)
Nov 18, 2011	2.920	2.938	2.920	2.934	36,855	+0.04(+1.54%)
Nov 17, 2011	2.929	2.938	2.885	2.889	140,389	+0.00(+0.00%)
Nov 16, 2011	2.925	2.969	2.889	2.889	207,908	-0.05(-1.81%)
Nov 15, 2011	2.867	2.974	2.845	2.943	295,615	+0.08(+2.63%)
Nov 14, 2011	2.876	2.876	2.827	2.867	162,676	+0.01(+0.47%)
Nov 11, 2011	2.863	2.898	2.849	2.854	125,420	+0.01(+0.47%)
Nov 10, 2011	2.863	2.889	2.841	2.841	142,448	+0.00(+0.00%)
Nov 09, 2011	2.898	2.934	2.841	2.841	117,252	-0.06(-1.99%)
Nov 08, 2011	2.907	2.952	2.885	2.898	233,187	+0.01(+0.31%)
Nov 07, 2011	2.934	2.943	2.885	2.889	96,784	-0.06(-2.11%)
Nov 04, 2011	2.934	2.952	2.861	2.952	220,577	+0.00(+0.00%)
Nov 03, 2011	2.872	2.956	2.872	2.952	172,017	+0.09(+3.26%)
Nov 02, 2011	2.907	2.916	2.845	2.858	154,493	-0.02(-0.77%)
Nov 01, 2011	2.849	2.902	2.841	2.881	165,610	-0.03(-1.07%)
Oct 31, 2011	2.920	2.925	2.876	2.912	57,256	-0.02(-0.61%)
Oct 28, 2011	2.934	2.943	2.889	2.929	119,057	+0.02(+0.76%)
Oct 27, 2011	2.929	2.969	2.876	2.907	194,608	+0.05(+1.68%)
Oct 26, 2011	2.890	2.899	2.859	2.859	159,799	-0.01(-0.46%)
Oct 25, 2011	2.890	2.912	2.871	2.872	112,852	-0.02(-0.76%)
Oct 24, 2011	2.912	2.912	2.881	2.895	114,075	-0.02(-0.61%)
Oct 21, 2011	2.877	2.917	2.846	2.912	167,325	+0.09(+3.29%)
Oct 20, 2011	2.824	2.859	2.815	2.820	55,554	-0.02(-0.78%)
Oct 19, 2011	2.864	2.903	2.815	2.842	72,345	-0.01(-0.31%)
Oct 18, 2011	2.828	2.850	2.806	2.850	90,240	+0.04(+1.57%)
Oct 17, 2011	2.837	2.864	2.797	2.806	123,746	-0.01(-0.47%)
Oct 14, 2011	2.815	2.846	2.806	2.820	97,620	+0.04(+1.43%)
Oct 13, 2011	2.793	2.811	2.758	2.780	63,468	-0.04(-1.25%)
Oct 12, 2011	2.740	2.815	2.740	2.815	55,441	+0.08(+2.74%)
Oct 11, 2011	2.731	2.753	2.714	2.740	97,332	+0.03(+0.98%)
Oct 10, 2011	2.714	2.762	2.696	2.714	113,894	+0.03(+1.15%)
Oct 07, 2011	2.700	2.700	2.656	2.683	50,221	+0.00(+0.00%)
Oct 06, 2011	2.634	2.692	2.634	2.683	73,907	+0.05(+2.01%)
Oct 05, 2011	2.630	2.674	2.612	2.630	118,205	+0.04(+1.36%)
Oct 04, 2011	2.696	2.696	2.586	2.595	207,759	-0.12(-4.55%)

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