Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 2:33PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Franklin Electric Co. Inc. (FELE)

At 1:00PM ET: 27.09   0.79 (2.83%)

MORE ON FELE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 28.21 28.41 27.76 27.88 50,000 27.88 24-Nov-09 28.30 28.40 27.78 28.16 96,900 28.16 23-Nov-09 27.88 28.66 27.75 28.22 79,700 28.22 20-Nov-09 27.06 27.53 27.01 27.40 73,800 27.40 19-Nov-09 27.34 27.52 26.90 27.28 90,000 27.28 18-Nov-09 28.00 28.25 27.22 27.62 84,600 27.62 17-Nov-09 28.26 28.42 27.98 28.08 133,300 28.08 16-Nov-09 27.88 28.80 27.85 28.31 93,000 28.31 13-Nov-09 27.55 27.99 27.00 27.74 81,800 27.74 12-Nov-09 27.35 27.64 27.14 27.37 274,000 27.37 11-Nov-09 28.18 28.18 27.42 27.62 140,800 27.62 10-Nov-09 28.68 28.71 27.48 28.01 289,000 28.01 9-Nov-09 28.78 29.01 28.50 28.93 64,100 28.93 9-Nov-09 $ 0.125 Dividend 6-Nov-09 28.27 28.93 28.16 28.50 54,800 28.38 5-Nov-09 27.40 28.60 27.36 28.57 81,300 28.44 4-Nov-09 27.81 28.07 27.16 27.21 117,300 27.09 3-Nov-09 27.40 27.81 26.68 27.59 202,600 27.47 2-Nov-09 27.54 28.61 26.94 27.54 126,300 27.42 30-Oct-09 27.97 28.17 27.25 27.28 166,900 27.16 29-Oct-09 28.71 28.71 28.00 28.21 275,600 28.09 28-Oct-09 28.17 29.04 28.17 28.33 246,300 28.21 27-Oct-09 27.82 28.69 26.72 28.59 415,700 28.46 26-Oct-09 29.39 29.96 29.23 29.35 288,100 29.22 23-Oct-09 29.21 29.58 28.86 29.27 240,300 29.14 22-Oct-09 28.46 29.25 28.20 29.20 227,200 29.07 21-Oct-09 28.01 28.81 28.01 28.46 172,000 28.34 20-Oct-09 28.01 28.11 27.46 28.00 123,200 27.88 19-Oct-09 27.53 28.11 27.19 28.04 97,200 27.92 16-Oct-09 27.46 27.54 27.00 27.30 88,300 27.18 15-Oct-09 27.29 27.98 27.29 27.65 67,800 27.53 14-Oct-09 27.59 27.96 27.20 27.56 100,400 27.44 13-Oct-09 27.62 27.77 26.92 27.25 120,500 27.13 12-Oct-09 28.17 28.37 27.49 27.57 151,100 27.45 9-Oct-09 28.08 28.39 27.83 28.16 90,900 28.04 8-Oct-09 27.89 28.74 27.84 28.08 108,200 27.96 7-Oct-09 27.74 28.15 27.34 27.60 61,800 27.48 6-Oct-09 27.95 28.54 27.45 27.94 107,300 27.82 5-Oct-09 27.48 27.80 27.20 27.69 116,400 27.57 2-Oct-09 27.36 27.75 27.06 27.27 96,400 27.15 1-Oct-09 28.65 28.67 27.60 27.63 106,100 27.51 30-Sep-09 29.38 29.52 28.44 28.69 161,400 28.56 29-Sep-09 29.67 29.96 29.22 29.33 154,900 29.20 28-Sep-09 28.80 30.00 28.29 29.57 174,900 29.44 25-Sep-09 29.04 29.19 28.28 29.08 121,600 28.95 24-Sep-09 31.00 31.00 29.00 29.04 269,100 28.91 23-Sep-09 32.64 32.87 32.06 32.10 52,600 31.96 22-Sep-09 33.80 34.10 32.45 32.68 133,300 32.54 21-Sep-09 33.04 33.80 33.04 33.71 54,000 33.56 18-Sep-09 34.02 34.49 33.50 33.51 135,200 33.36 17-Sep-09 33.84 34.50 33.24 33.87 75,200 33.72 16-Sep-09 33.33 34.02 33.33 34.00 54,900 33.85 15-Sep-09 32.80 33.35 32.80 33.32 46,500 33.17 14-Sep-09 32.25 33.03 32.25 32.97 78,400 32.83 11-Sep-09 32.58 32.92 32.16 32.45 45,900 32.31 10-Sep-09 31.97 32.63 31.79 32.58 32,800 32.44 9-Sep-09 31.29 32.56 31.29 32.10 56,000 31.96 8-Sep-09 30.92 31.50 30.58 31.31 50,700 31.17 4-Sep-09 30.40 30.95 30.02 30.71 249,100 30.58 3-Sep-09 30.32 30.40 29.75 30.39 68,400 30.26 2-Sep-09 31.17 31.44 29.84 30.15 275,200 30.02 1-Sep-09 31.50 32.29 31.29 31.36 160,500 31.22 31-Aug-09 32.10 32.27 31.20 31.51 109,400 31.37 28-Aug-09 32.75 33.15 31.35 32.21 69,600 32.07 27-Aug-09 32.44 32.52 31.41 32.36 72,500 32.22 26-Aug-09 32.84 33.06 32.11 32.68 57,700 32.54 25-Aug-09 33.64 33.64 32.56 32.97 79,100 32.83 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions