Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	2.024	2.078	2.016	2.039	398,013	-0.01(-0.38%)
Jul 30, 2003	2.039	2.063	2.020	2.047	160,389	-0.02(-0.75%)
Jul 29, 2003	2.059	2.074	2.055	2.063	73,372	+0.01(+0.38%)
Jul 28, 2003	2.035	2.070	2.035	2.055	69,768	+0.01(+0.57%)
Jul 25, 2003	2.039	2.070	2.039	2.043	27,031	-0.01(-0.57%)
Jul 24, 2003	2.043	2.055	2.035	2.055	70,025	-0.01(-0.38%)
Jul 23, 2003	2.020	2.074	2.020	2.063	133,615	+0.03(+1.53%)
Jul 22, 2003	2.031	2.031	2.012	2.031	189,995	+0.02(+0.77%)
Jul 21, 2003	2.035	2.070	2.000	2.016	170,687	-0.04(-2.08%)
Jul 18, 2003	2.028	2.074	2.028	2.059	154,468	+0.00(+0.00%)
Jul 17, 2003	2.051	2.078	2.039	2.059	223,721	-0.00(-0.19%)
Jul 16, 2003	2.074	2.078	2.059	2.063	210,076	-0.03(-1.30%)
Jul 15, 2003	2.074	2.090	2.059	2.090	207,244	+0.00(+0.19%)
Jul 14, 2003	2.078	2.086	2.066	2.086	136,446	+0.01(+0.37%)
Jul 11, 2003	2.063	2.078	2.059	2.078	84,957	-0.00(-0.19%)
Jul 10, 2003	2.074	2.090	2.074	2.082	101,949	-0.01(-0.37%)
Jul 09, 2003	2.082	2.101	2.078	2.090	312,025	-0.00(-0.19%)
Jul 08, 2003	2.094	2.105	2.078	2.094	247,664	-0.01(-0.55%)
Jul 07, 2003	2.105	2.105	2.082	2.105	152,151	+0.00(+0.00%)
Jul 03, 2003	2.086	2.105	2.086	2.105	68,223	+0.01(+0.37%)
Jul 02, 2003	2.098	2.109	2.082	2.098	306,619	-0.01(-0.55%)
Jul 01, 2003	2.078	2.109	2.078	2.109	244,317	+0.02(+0.93%)
Jun 30, 2003	2.059	2.090	2.059	2.090	302,242	+0.01(+0.56%)
Jun 27, 2003	2.078	2.078	2.043	2.078	150,091	-0.01(-0.37%)
Jun 26, 2003	2.074	2.094	2.074	2.086	236,079	-0.01(-0.37%)
Jun 25, 2003	2.047	2.094	2.047	2.094	214,453	+0.05(+2.28%)
Jun 24, 2003	2.059	2.063	2.039	2.047	158,587	-0.02(-0.75%)
Jun 23, 2003	2.070	2.098	2.055	2.063	263,883	-0.02(-0.93%)
Jun 20, 2003	2.074	2.094	2.074	2.082	115,593	-0.01(-0.37%)
Jun 19, 2003	2.082	2.098	2.074	2.090	287,311	-0.01(-0.37%)
Jun 18, 2003	2.078	2.098	2.074	2.098	215,225	+0.00(+0.19%)
Jun 17, 2003	2.078	2.094	2.074	2.094	423,757	+0.02(+0.75%)
Jun 16, 2003	2.070	2.078	2.051	2.078	290,915	-0.01(-0.37%)
Jun 13, 2003	2.059	2.086	2.059	2.086	136,961	+0.02(+1.13%)
Jun 12, 2003	2.059	2.063	2.047	2.063	186,649	+0.01(+0.57%)
Jun 11, 2003	2.055	2.070	2.000	2.051	563,294	-0.02(-0.94%)
Jun 10, 2003	2.059	2.074	2.043	2.070	329,274	+0.01(+0.38%)
Jun 09, 2003	2.031	2.063	2.031	2.063	272,893	+0.02(+0.95%)
Jun 06, 2003	2.043	2.055	2.031	2.043	185,619	+0.00(+0.00%)
Jun 05, 2003	2.035	2.055	2.028	2.043	359,396	+0.01(+0.38%)
Jun 04, 2003	2.051	2.055	2.031	2.035	597,792	-0.01(-0.57%)
Jun 03, 2003	2.028	2.059	2.028	2.047	206,730	-0.01(-0.38%)
Jun 02, 2003	2.031	2.066	2.024	2.055	233,247	+0.01(+0.38%)
May 30, 2003	2.008	2.047	2.008	2.047	209,819	+0.00(+0.19%)
May 29, 2003	2.070	2.070	2.020	2.043	99,632	-0.01(-0.57%)
May 28, 2003	2.020	2.059	2.008	2.055	157,815	+0.03(+1.54%)
May 27, 2003	2.024	2.066	2.008	2.024	266,715	-0.02(-1.14%)
May 23, 2003	1.965	2.055	1.965	2.047	461,602	+0.08(+3.94%)
May 22, 2003	1.981	1.993	1.965	1.969	228,870	-0.03(-1.36%)
May 21, 2003	1.969	1.997	1.962	1.997	248,693	+0.02(+0.78%)
May 20, 2003	1.969	1.981	1.962	1.981	249,981	+0.02(+0.99%)
May 19, 2003	1.989	1.997	1.942	1.962	431,223	-0.01(-0.39%)
May 16, 2003	1.962	1.973	1.958	1.969	215,740	+0.02(+0.80%)
May 15, 2003	1.962	1.969	1.954	1.954	290,400	-0.01(-0.40%)
May 14, 2003	1.958	1.981	1.958	1.962	323,096	+0.00(+0.20%)
May 13, 2003	1.950	1.973	1.950	1.958	288,083	-0.00(-0.20%)
May 12, 2003	1.981	1.989	1.962	1.962	179,698	-0.01(-0.59%)
May 09, 2003	1.965	1.981	1.965	1.973	241,227	-0.01(-0.59%)
May 08, 2003	1.969	1.989	1.962	1.985	270,319	+0.02(+0.79%)
May 07, 2003	1.969	1.985	1.965	1.969	328,245	-0.00(-0.20%)
May 06, 2003	1.962	1.989	1.962	1.973	243,544	+0.01(+0.59%)
May 05, 2003	1.977	1.981	1.962	1.962	625,081	-0.01(-0.39%)
May 02, 2003	1.954	1.981	1.954	1.969	324,898	+0.01(+0.40%)

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