BKFR: Historical Prices for DJ BNYM FRAN ADR IN

MORE ON BKFR

Quotes

Summary

Components

Options

Historical Prices

Charts

News & Info

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
28-Dec-09	141.19	142.40	141.19	142.19	1,438,200	142.19
24-Dec-09	140.17	141.20	140.08	141.19	951,800	141.19
23-Dec-09	138.99	140.51	138.99	140.17	1,983,100	140.17
22-Dec-09	137.50	139.79	137.50	138.99	2,274,100	138.99
21-Dec-09	135.40	138.07	135.40	137.50	3,902,600	137.50
18-Dec-09	135.57	136.76	134.44	135.39	3,531,400	135.39
17-Dec-09	138.62	138.62	135.30	135.57	3,988,900	135.57
16-Dec-09	137.01	139.58	137.01	138.62	3,037,700	138.62
15-Dec-09	137.71	138.05	136.60	137.01	2,989,400	137.01
14-Dec-09	136.74	138.03	136.74	137.71	2,819,700	137.71
11-Dec-09	136.99	137.32	136.18	136.74	2,765,000	136.74
9-Dec-09	136.48	137.02	134.77	136.28	3,952,100	136.28
7-Dec-09	139.67	140.16	138.68	138.85	2,412,500	138.85
4-Dec-09	139.65	142.26	138.74	139.67	4,702,900	139.67
2-Dec-09	139.72	141.48	139.72	140.29	3,976,600	140.29
1-Dec-09	136.49	140.50	136.49	139.72	4,381,900	139.72
30-Nov-09	137.02	137.63	135.15	136.49	4,195,700	136.49
27-Nov-09	140.89	140.89	135.45	137.02	3,794,800	137.02
25-Nov-09	138.97	140.99	138.97	140.89	3,410,600	140.89
24-Nov-09	138.58	139.16	137.66	138.96	6,424,200	138.96
23-Nov-09	135.87	140.29	135.84	138.58	4,459,400	138.58
20-Nov-09	137.31	137.31	134.88	135.87	5,330,000	135.87
19-Nov-09	139.44	139.44	135.95	137.31	3,620,800	137.31
18-Nov-09	139.13	140.34	138.74	139.49	3,462,300	139.49
17-Nov-09	139.43	139.43	137.71	139.13	2,969,300	139.13
16-Nov-09	137.13	140.17	137.12	139.42	4,038,100	139.42
13-Nov-09	135.92	137.57	135.06	137.12	3,791,500	137.12
11-Nov-09	137.49	138.69	136.95	137.46	6,288,600	137.46
10-Nov-09	137.33	137.77	136.30	137.49	7,220,900	137.49
9-Nov-09	134.74	137.42	134.74	137.31	5,403,400	137.31
6-Nov-09	135.35	135.35	133.24	134.74	4,060,200	134.74
5-Nov-09	133.30	136.13	133.30	135.35	5,214,600	135.35
4-Nov-09	131.43	134.90	131.43	133.31	7,510,100	133.31
3-Nov-09	131.39	131.64	128.70	131.43	8,252,000	131.43
2-Nov-09	131.50	134.08	129.73	131.39	8,299,700	131.39
30-Oct-09	137.20	137.20	130.58	131.50	9,004,800	131.50
29-Oct-09	134.41	137.42	134.41	137.20	4,885,000	137.20
28-Oct-09	137.50	137.72	134.19	134.41	8,809,600	134.41
27-Oct-09	137.77	139.68	137.01	137.49	6,537,700	137.49
26-Oct-09	141.38	142.90	137.46	137.77	6,885,700	137.77
23-Oct-09	143.19	143.99	140.83	141.38	7,538,300	141.38
22-Oct-09	142.40	143.42	140.53	143.20	6,139,300	143.20
21-Oct-09	142.53	144.61	141.50	142.41	4,766,800	142.41
20-Oct-09	143.50	143.64	141.51	142.53	3,954,500	142.53
19-Oct-09	141.32	143.86	141.32	143.51	3,330,900	143.51
16-Oct-09	144.13	144.13	140.36	141.32	4,765,300	141.32
15-Oct-09	143.71	144.20	142.68	144.13	5,207,200	144.13
14-Oct-09	139.43	143.71	139.43	143.71	5,533,500	143.71
13-Oct-09	139.22	139.95	138.34	139.43	4,779,900	139.43
12-Oct-09	137.47	140.37	137.47	139.22	7,451,900	139.22
9-Oct-09	137.41	137.73	136.33	137.47	3,644,200	137.47
8-Oct-09	135.63	138.26	135.63	137.41	6,213,700	137.41
7-Oct-09	135.17	136.15	134.79	135.63	5,644,400	135.63
6-Oct-09	133.16	136.21	133.16	135.17	5,199,100	135.17
5-Oct-09	131.38	133.44	131.00	133.16	4,201,400	133.16
2-Oct-09	131.98	132.56	130.61	131.38	5,944,900	131.38
1-Oct-09	136.36	136.37	131.90	131.98	5,190,600	131.98
30-Sep-09	135.97	137.27	134.86	136.36	5,670,000	136.36
29-Sep-09	137.45	137.45	135.48	135.97	5,923,300	135.97
28-Sep-09	134.86	138.16	134.81	137.45	4,553,900	137.45
25-Sep-09	135.33	136.23	134.21	134.86	5,213,800	134.86
24-Sep-09	138.17	139.16	134.49	135.33	8,086,700	135.33
23-Sep-09	140.34	140.85	138.17	138.17	10,668,800	138.17
22-Sep-09	138.06	140.73	138.06	140.34	5,036,100	140.34
21-Sep-09	138.65	138.65	136.52	138.06	5,194,000	138.06
18-Sep-09	137.59	139.09	137.59	138.65	5,577,400	138.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions