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 (%)
Dec 30, 2011
17.54
18.10
17.06
17.30
101,965
-0.04(-0.23%)
Dec 29, 2011
17.05
17.42
15.96
17.34
126,667
+0.42(+2.48%)
Dec 28, 2011
18.01
18.02
16.59
16.92
106,613
-1.09(-6.05%)
Dec 27, 2011
17.86
18.33
17.45
18.01
80,286
+0.10(+0.56%)
Dec 23, 2011
18.51
18.51
17.76
17.91
88,966
-0.08(-0.44%)
Dec 21, 2011
18.32
18.84
17.88
17.99
174,551
-0.48(-2.60%)
Dec 20, 2011
17.40
18.64
17.35
18.47
207,380
+1.42(+8.33%)
Dec 19, 2011
17.17
17.59
16.50
17.05
248,922
-0.02(-0.12%)
Dec 16, 2011
18.12
18.32
16.56
17.07
368,581
-0.87(-4.85%)
Dec 15, 2011
18.20
18.72
17.83
17.94
218,726
-0.01(-0.06%)
Dec 14, 2011
18.62
18.73
17.77
17.95
422,016
-0.86(-4.57%)
Dec 13, 2011
19.46
19.46
18.43
18.81
330,044
-0.59(-3.04%)
Dec 12, 2011
19.26
19.49
18.98
19.40
224,403
-0.30(-1.52%)
Dec 09, 2011
18.91
19.83
18.62
19.70
231,592
+0.88(+4.68%)
Dec 08, 2011
19.22
19.34
18.37
18.82
316,726
-0.68(-3.49%)
Dec 07, 2011
18.72
19.72
16.83
19.50
872,331
+2.77(+16.56%)
Dec 06, 2011
17.51
18.20
16.72
16.73
154,752
-0.83(-4.73%)
Dec 05, 2011
16.24
17.86
16.12
17.56
429,006
+1.56(+9.75%)
Dec 02, 2011
15.64
16.32
15.46
16.00
291,976
+0.64(+4.17%)
Dec 01, 2011
16.62
16.74
15.22
15.36
521,085
-1.14(-6.91%)
Nov 30, 2011
17.67
17.67
16.27
16.50
351,218
-0.47(-2.77%)
Nov 29, 2011
17.88
18.12
16.65
16.97
427,456
-0.92(-5.14%)
Nov 28, 2011
19.57
19.87
17.77
17.89
202,054
-1.11(-5.84%)
Nov 25, 2011
19.39
19.54
18.91
19.00
30,847
-0.44(-2.26%)
Nov 23, 2011
19.55
20.10
19.27
19.44
104,200
-0.23(-1.17%)
Nov 22, 2011
20.03
20.25
19.56
19.67
189,280
-0.32(-1.60%)
Nov 21, 2011
19.50
20.11
19.27
19.99
185,140
+0.17(+0.86%)
Nov 18, 2011
20.02
20.47
19.53
19.82
209,704
-0.12(-0.60%)
Nov 17, 2011
19.77
20.11
19.57
19.94
208,392
+0.23(+1.17%)
Nov 16, 2011
21.12
21.54
19.63
19.71
293,340
-1.58(-7.42%)
Nov 15, 2011
21.17
21.47
20.87
21.29
206,259
+0.08(+0.38%)
Nov 14, 2011
21.32
21.44
20.74
21.21
103,889
-0.20(-0.93%)
Nov 11, 2011
21.56
21.78
21.18
21.41
78,591
+0.14(+0.66%)
Nov 10, 2011
22.04
22.93
20.84
21.27
93,827
-0.47(-2.16%)
Nov 09, 2011
23.65
24.10
21.70
21.74
111,293
-2.58(-10.61%)
Nov 08, 2011
24.86
25.71
23.30
24.32
163,391
-0.34(-1.38%)
Nov 07, 2011
25.30
25.57
24.00
24.66
118,820
-0.66(-2.61%)
Nov 04, 2011
26.38
26.38
25.16
25.32
138,018
-1.26(-4.74%)
Nov 03, 2011
24.98
27.05
24.98
26.58
136,319
+1.80(+7.26%)
Nov 02, 2011
24.58
24.84
23.83
24.78
132,297
+0.53(+2.19%)
Nov 01, 2011
24.91
25.82
24.08
24.25
265,170
-1.42(-5.53%)
Oct 31, 2011
25.80
26.21
24.33
25.67
141,266
-0.53(-2.02%)
Oct 28, 2011
25.35
26.74
24.28
26.20
141,363
+0.72(+2.83%)
Oct 27, 2011
24.64
25.57
24.36
25.48
185,836
+1.29(+5.33%)
Oct 26, 2011
24.64
24.64
23.61
24.19
160,810
-0.18(-0.74%)
Oct 25, 2011
24.24
24.64
22.19
24.37
74,395
+0.01(+0.04%)
Oct 24, 2011
23.13
24.83
22.58
24.36
222,969
+1.32(+5.73%)
Oct 21, 2011
22.43
23.04
22.43
23.04
125,779
+0.95(+4.30%)
Oct 20, 2011
21.85
22.18
21.63
22.09
41,265
+0.16(+0.73%)
Oct 19, 2011
22.12
22.55
21.76
21.93
50,188
-0.31(-1.39%)
Oct 18, 2011
22.26
22.72
21.58
22.24
101,270
+0.12(+0.54%)
Oct 17, 2011
22.78
23.12
22.03
22.12
71,620
-0.95(-4.12%)
Oct 14, 2011
21.90
23.09
21.31
23.07
124,028
+1.31(+6.02%)
Oct 13, 2011
20.80
21.82
19.19
21.76
98,493
+0.79(+3.77%)
Oct 12, 2011
19.82
21.07
19.41
20.97
167,488
+1.24(+6.28%)
Oct 11, 2011
19.69
20.47
18.88
19.73
188,448
-0.09(-0.45%)
Oct 10, 2011
20.04
21.74
19.67
19.82
184,652
+0.27(+1.38%)
Oct 07, 2011
20.33
21.45
19.36
19.55
208,580
-0.80(-3.93%)
Oct 06, 2011
20.63
20.63
19.87
20.35
209,455
-0.36(-1.74%)
Oct 05, 2011
20.40
20.93
19.67
20.71
128,223
+0.42(+2.07%)
Oct 04, 2011
19.72
20.90
19.22
20.29
159,296
+0.46(+2.32%)
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
.