Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Franklin Electric Company
(NQ:
FELE
)
98.18
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2004
16.20
16.20
15.66
16.18
94,290
+0.29(+1.83%)
Jun 29, 2004
15.65
15.94
15.60
15.89
128,215
+0.18(+1.17%)
Jun 28, 2004
15.60
16.05
15.31
15.71
126,110
+0.37(+2.40%)
Jun 25, 2004
15.54
16.00
15.16
15.34
494,380
-0.11(-0.72%)
Jun 24, 2004
15.28
15.47
15.16
15.45
104,350
+0.07(+0.47%)
Jun 23, 2004
15.28
15.65
15.12
15.38
133,129
+0.03(+0.17%)
Jun 22, 2004
15.55
15.81
14.87
15.35
120,494
+0.05(+0.31%)
Jun 21, 2004
14.84
15.39
14.56
15.31
173,372
+0.46(+3.11%)
Jun 18, 2004
14.53
15.05
14.34
14.84
200,512
+0.12(+0.81%)
Jun 17, 2004
14.95
15.00
14.32
14.72
126,578
-0.15(-1.03%)
Jun 16, 2004
14.97
15.07
14.42
14.88
160,036
+7.50(+101.77%)
Jun 15, 2004
6.996
7.534
6.996
7.374
165,651
+0.34(+4.77%)
Jun 14, 2004
7.100
7.133
6.998
7.038
156,292
-0.05(-0.74%)
Jun 10, 2004
7.052
7.093
7.019
7.091
90,312
+0.06(+0.82%)
Jun 09, 2004
7.096
7.137
7.028
7.033
114,645
-0.03(-0.42%)
Jun 08, 2004
7.106
7.170
7.059
7.063
144,125
-0.13(-1.77%)
Jun 07, 2004
7.021
7.204
6.971
7.190
127,280
+0.14(+2.02%)
Jun 04, 2004
7.024
7.166
6.846
7.048
87,973
+0.12(+1.68%)
Jun 03, 2004
7.006
7.043
6.927
6.931
37,903
-0.10(-1.44%)
Jun 02, 2004
7.051
7.113
6.939
7.033
86,569
-0.00(-0.03%)
Jun 01, 2004
6.842
7.050
6.837
7.035
180,157
+0.24(+3.52%)
May 28, 2004
6.818
6.892
6.772
6.796
85,633
-0.05(-0.72%)
May 27, 2004
6.626
6.872
6.625
6.845
183,433
+0.18(+2.76%)
May 26, 2004
6.571
6.700
6.536
6.661
110,434
+0.13(+2.03%)
May 25, 2004
6.379
6.545
6.210
6.529
589,138
+0.12(+1.94%)
May 24, 2004
6.410
6.507
6.358
6.405
226,015
+0.00(+0.07%)
May 21, 2004
6.368
6.431
6.332
6.400
201,682
+0.08(+1.27%)
May 20, 2004
6.570
6.570
6.277
6.320
344,404
-0.19(-2.97%)
May 19, 2004
6.919
6.956
6.466
6.514
168,926
-0.41(-5.93%)
May 18, 2004
6.972
7.047
6.897
6.924
217,592
-0.12(-1.74%)
May 17, 2004
7.012
7.067
6.959
7.047
88,440
+0.06(+0.81%)
May 14, 2004
6.971
7.053
6.912
6.990
85,633
+0.02(+0.34%)
May 13, 2004
7.008
7.008
6.941
6.967
54,749
-0.18(-2.48%)
May 12, 2004
7.069
7.164
6.891
7.144
73,466
+0.14(+2.05%)
May 11, 2004
6.838
7.080
6.838
7.001
85,165
+0.03(+0.38%)
May 10, 2004
6.919
7.010
6.790
6.974
142,722
+0.06(+0.88%)
May 07, 2004
7.031
7.079
6.865
6.913
133,363
-0.15(-2.07%)
May 06, 2004
7.053
7.099
6.810
7.060
93,588
+0.11(+1.61%)
May 05, 2004
6.731
7.106
6.709
6.947
124,940
+0.22(+3.22%)
May 04, 2004
6.650
7.088
6.603
6.731
92,652
+0.21(+3.21%)
May 03, 2004
6.439
6.632
6.439
6.521
142,254
+0.08(+1.28%)
Apr 30, 2004
6.477
6.578
6.428
6.439
35,095
-0.13(-2.02%)
Apr 29, 2004
6.612
6.838
6.470
6.571
73,466
-0.21(-3.09%)
Apr 28, 2004
6.862
6.862
6.637
6.781
40,710
-0.10(-1.38%)
Apr 27, 2004
6.909
6.999
6.755
6.876
48,197
+0.01(+0.11%)
Apr 26, 2004
6.979
7.132
6.853
6.868
31,820
+0.01(+0.14%)
Apr 23, 2004
6.865
7.052
6.859
6.859
65,979
-0.09(-1.32%)
Apr 22, 2004
6.721
7.132
6.721
6.951
75,338
+0.09(+1.25%)
Apr 21, 2004
6.695
6.868
6.678
6.865
14,038
+0.17(+2.49%)
Apr 20, 2004
6.990
7.030
6.666
6.698
43,986
-0.22(-3.17%)
Apr 19, 2004
6.961
6.994
6.813
6.918
23,865
+0.02(+0.34%)
Apr 16, 2004
6.826
7.052
6.801
6.894
74,870
+0.23(+3.43%)
Apr 15, 2004
6.565
6.758
6.469
6.665
69,255
+0.08(+1.22%)
Apr 14, 2004
6.716
6.722
6.497
6.585
41,178
-0.15(-2.21%)
Apr 13, 2004
6.930
6.942
6.726
6.734
13,570
-0.24(-3.51%)
Apr 12, 2004
6.978
7.086
6.814
6.978
28,544
+0.09(+1.27%)
Apr 08, 2004
7.125
7.125
6.891
6.891
36,499
-0.21(-2.92%)
Apr 07, 2004
6.982
7.138
6.887
7.098
29,948
+0.11(+1.61%)
Apr 06, 2004
7.206
7.206
6.986
6.986
51,005
-0.16(-2.29%)
Apr 05, 2004
7.079
7.158
7.068
7.149
166,587
+0.07(+1.06%)
Apr 02, 2004
7.105
7.159
7.047
7.075
184,368
+0.01(+0.12%)
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
.