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
Francesca's Holdings
(NQ:
FRAN
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Nov 30, 2012
25.66
26.24
25.36
26.03
990,202
+0.49(+1.92%)
Nov 29, 2012
26.40
26.95
25.41
25.54
969,541
-0.53(-2.03%)
Nov 28, 2012
25.39
26.39
24.95
26.07
1,061,129
+0.61(+2.40%)
Nov 27, 2012
26.44
27.25
25.26
25.46
1,019,278
-1.06(-4.00%)
Nov 26, 2012
26.91
26.93
25.72
26.52
699,261
-0.22(-0.82%)
Nov 23, 2012
26.64
27.15
26.40
26.74
307,552
+0.16(+0.60%)
Nov 21, 2012
26.08
26.66
25.50
26.58
537,339
+0.49(+1.88%)
Nov 20, 2012
25.69
26.18
25.50
26.09
320,978
+0.19(+0.73%)
Nov 19, 2012
25.15
25.97
24.97
25.90
640,614
+1.13(+4.56%)
Nov 16, 2012
24.45
25.37
24.24
24.77
987,070
+0.82(+3.42%)
Nov 15, 2012
24.39
24.46
23.76
23.95
807,313
-0.50(-2.04%)
Nov 14, 2012
24.85
25.34
24.39
24.45
1,164,280
-0.15(-0.61%)
Nov 13, 2012
24.68
24.86
24.17
24.60
938,345
-0.32(-1.28%)
Nov 12, 2012
25.31
25.40
24.53
24.92
927,907
-0.33(-1.31%)
Nov 09, 2012
24.91
25.41
24.37
25.25
843,635
+0.15(+0.60%)
Nov 08, 2012
26.01
26.24
25.03
25.10
1,004,375
-1.09(-4.16%)
Nov 07, 2012
26.79
26.97
26.05
26.19
830,884
-0.81(-3.00%)
Nov 06, 2012
28.03
28.17
26.52
27.00
1,438,878
-0.54(-1.97%)
Nov 05, 2012
27.95
28.09
27.09
27.54
980,589
-0.33(-1.18%)
Nov 02, 2012
29.33
29.72
27.80
27.87
1,001,982
-1.43(-4.88%)
Nov 01, 2012
29.59
30.47
28.91
29.30
858,442
-0.23(-0.78%)
Oct 31, 2012
29.01
29.91
28.29
29.53
730,837
+0.23(+0.78%)
Oct 26, 2012
29.52
29.30
29.30
29.30
889,700
-0.15(-0.51%)
Oct 25, 2012
29.70
29.97
28.94
29.45
699,037
-0.06(-0.20%)
Oct 24, 2012
29.99
30.38
29.20
29.51
685,199
+0.19(+0.65%)
Oct 23, 2012
28.00
29.50
27.91
29.32
1,162,284
-0.06(-0.20%)
Oct 19, 2012
30.16
30.50
28.90
29.38
1,183,895
-0.86(-2.84%)
Oct 18, 2012
30.66
30.66
29.62
30.24
1,250,627
-0.55(-1.79%)
Oct 17, 2012
30.71
30.94
30.08
30.79
952,498
+0.05(+0.16%)
Oct 16, 2012
30.13
30.86
29.61
30.74
1,320,108
+0.86(+2.88%)
Oct 15, 2012
29.30
29.96
28.83
29.88
971,968
+0.64(+2.19%)
Oct 12, 2012
30.24
30.70
28.87
29.24
1,170,251
-0.50(-1.68%)
Oct 11, 2012
30.30
31.00
29.61
29.74
795,419
-0.28(-0.93%)
Oct 10, 2012
30.07
30.56
29.35
30.02
825,267
+0.09(+0.30%)
Oct 09, 2012
31.31
31.34
29.77
29.93
1,018,662
-1.43(-4.56%)
Oct 08, 2012
30.94
31.50
30.83
31.36
358,608
+0.08(+0.26%)
Oct 05, 2012
31.20
31.77
30.90
31.28
337,907
+0.15(+0.48%)
Oct 04, 2012
30.62
31.19
30.22
31.13
729,847
+0.73(+2.40%)
Oct 03, 2012
30.57
30.95
30.00
30.40
507,163
-0.13(-0.43%)
Oct 02, 2012
31.44
32.00
30.47
30.53
867,773
-0.96(-3.05%)
Oct 01, 2012
30.86
32.04
30.77
31.49
967,907
+0.76(+2.47%)
Sep 28, 2012
30.44
30.94
30.26
30.73
540,059
-0.14(-0.47%)
Sep 27, 2012
29.72
31.06
29.69
30.88
620,246
+1.18(+3.99%)
Sep 26, 2012
30.20
30.45
29.25
29.69
659,449
-0.51(-1.69%)
Sep 25, 2012
30.30
31.19
30.11
30.20
776,923
+0.10(+0.33%)
Sep 24, 2012
30.70
31.20
29.86
30.10
752,315
-0.56(-1.83%)
Sep 21, 2012
30.04
30.76
29.53
30.66
1,534,416
+0.99(+3.34%)
Sep 20, 2012
29.59
29.94
29.16
29.67
726,923
-0.21(-0.70%)
Sep 19, 2012
29.95
30.17
29.44
29.88
1,283,558
+0.10(+0.34%)
Sep 18, 2012
30.53
30.70
29.57
29.78
1,246,817
-1.03(-3.34%)
Sep 17, 2012
31.40
31.60
30.44
30.81
836,691
-0.85(-2.68%)
Sep 14, 2012
31.25
31.99
30.87
31.66
1,411,026
+0.17(+0.54%)
Sep 13, 2012
30.63
31.67
30.18
31.49
1,710,598
+1.20(+3.96%)
Sep 12, 2012
29.06
30.83
29.06
30.29
1,713,276
+1.28(+4.41%)
Sep 11, 2012
28.73
29.40
28.72
29.01
1,289,530
+0.21(+0.73%)
Sep 10, 2012
29.00
29.54
28.75
28.80
3,697,382
+0.93(+3.34%)
Sep 07, 2012
30.21
30.47
27.80
27.87
3,733,442
-2.07(-6.91%)
Sep 06, 2012
30.35
31.38
29.92
29.94
3,278,499
+0.03(+0.08%)
Sep 05, 2012
33.33
33.68
29.63
29.91
9,609,766
-6.16(-17.06%)
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
.