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 (%)
Apr 30, 2012
29.75
32.15
29.65
31.35
1,167,713
+1.60(+5.38%)
Apr 27, 2012
29.83
29.98
29.20
29.75
392,331
+0.20(+0.68%)
Apr 26, 2012
29.70
30.08
29.10
29.55
677,080
+0.32(+1.09%)
Apr 25, 2012
28.89
29.66
28.24
29.23
496,268
+0.73(+2.56%)
Apr 24, 2012
28.55
29.12
28.30
28.50
1,283,419
-0.36(-1.26%)
Apr 23, 2012
28.58
30.08
28.05
28.86
1,095,210
-1.12(-3.75%)
Apr 20, 2012
29.97
30.81
29.42
29.99
887,335
+0.48(+1.63%)
Apr 19, 2012
30.40
31.31
29.45
29.51
1,464,038
-0.61(-2.03%)
Apr 18, 2012
28.19
30.35
28.00
30.12
4,873,302
+2.42(+8.74%)
Apr 17, 2012
27.82
28.60
27.50
27.70
1,251,341
-0.69(-2.43%)
Apr 16, 2012
29.09
29.48
28.35
28.39
366,737
-0.66(-2.27%)
Apr 13, 2012
28.90
30.50
28.50
29.05
353,946
+0.08(+0.28%)
Apr 12, 2012
29.84
30.00
28.90
28.97
329,027
-0.92(-3.08%)
Apr 11, 2012
28.06
30.15
28.06
29.89
459,858
+2.00(+7.17%)
Apr 10, 2012
28.89
28.96
27.46
27.89
396,969
-0.95(-3.29%)
Apr 09, 2012
29.50
29.79
28.11
28.84
446,655
-1.36(-4.50%)
Apr 05, 2012
30.28
31.10
29.79
30.20
555,659
-1.14(-3.64%)
Apr 04, 2012
31.69
31.75
30.52
31.34
234,011
-0.58(-1.82%)
Apr 03, 2012
32.27
32.92
31.70
31.92
298,929
-0.20(-0.62%)
Apr 02, 2012
31.66
32.56
31.61
32.12
299,389
+0.51(+1.61%)
Mar 30, 2012
31.76
32.16
31.30
31.61
218,535
+0.11(+0.35%)
Mar 29, 2012
30.11
31.58
30.11
31.50
310,566
+1.02(+3.35%)
Mar 28, 2012
31.59
31.82
29.73
30.48
692,237
-1.06(-3.36%)
Mar 27, 2012
32.57
32.86
31.44
31.54
414,597
-1.06(-3.25%)
Mar 26, 2012
32.89
33.93
32.32
32.60
588,811
+0.13(+0.40%)
Mar 23, 2012
32.57
32.95
31.70
32.47
245,235
+0.24(+0.74%)
Mar 22, 2012
31.25
32.34
30.95
32.23
387,490
+0.99(+3.17%)
Mar 21, 2012
31.50
32.94
31.16
31.24
1,042,430
-0.02(-0.06%)
Mar 20, 2012
31.03
31.70
30.50
31.26
440,231
-0.04(-0.13%)
Mar 19, 2012
31.60
31.60
30.75
31.30
503,623
+0.58(+1.89%)
Mar 16, 2012
30.47
31.22
30.21
30.72
630,499
+0.59(+1.96%)
Mar 15, 2012
28.85
31.72
28.50
30.13
839,030
+0.84(+2.87%)
Mar 14, 2012
32.22
32.32
29.08
29.29
3,358,920
+2.51(+9.37%)
Mar 13, 2012
25.77
27.00
25.75
26.78
652,620
+1.28(+5.02%)
Mar 12, 2012
25.37
26.06
25.22
25.50
375,910
+0.20(+0.79%)
Mar 09, 2012
25.00
25.42
24.50
25.30
330,147
+0.34(+1.36%)
Mar 08, 2012
23.58
25.33
23.34
24.96
601,637
+1.70(+7.31%)
Mar 07, 2012
23.38
23.46
22.98
23.26
272,808
+0.03(+0.13%)
Mar 06, 2012
23.01
23.29
22.86
23.23
168,975
-0.07(-0.30%)
Mar 05, 2012
22.63
23.51
22.63
23.30
150,868
+0.56(+2.46%)
Mar 02, 2012
23.31
23.79
22.69
22.74
142,756
-0.77(-3.28%)
Mar 01, 2012
23.08
23.85
22.50
23.51
212,157
+0.56(+2.44%)
Feb 29, 2012
23.55
23.89
22.95
22.95
116,886
-0.56(-2.38%)
Feb 28, 2012
23.57
23.86
23.17
23.51
144,544
+0.02(+0.09%)
Feb 27, 2012
22.81
23.67
22.71
23.49
194,059
+0.61(+2.67%)
Feb 24, 2012
22.87
23.05
22.84
22.88
105,922
+0.07(+0.31%)
Feb 23, 2012
22.80
23.02
22.48
22.81
127,303
+0.03(+0.13%)
Feb 22, 2012
23.06
23.15
22.54
22.78
135,000
-0.37(-1.60%)
Feb 21, 2012
23.15
23.29
22.98
23.15
283,446
+0.13(+0.56%)
Feb 17, 2012
23.25
23.27
22.94
23.02
106,438
-0.23(-0.99%)
Feb 16, 2012
23.46
23.91
23.13
23.25
654,698
-0.17(-0.73%)
Feb 15, 2012
23.45
23.45
23.03
23.42
156,515
-0.03(-0.13%)
Feb 14, 2012
23.35
23.68
23.20
23.45
179,710
+0.06(+0.26%)
Feb 13, 2012
23.45
23.50
22.88
23.39
460,082
-0.02(-0.06%)
Feb 10, 2012
22.96
23.50
22.68
23.41
198,757
+0.19(+0.80%)
Feb 09, 2012
23.45
23.45
22.85
23.22
171,880
-0.14(-0.60%)
Feb 08, 2012
22.90
23.45
22.77
23.36
682,183
+0.54(+2.37%)
Feb 07, 2012
22.53
22.99
22.53
22.82
255,920
+0.32(+1.42%)
Feb 06, 2012
22.54
22.84
22.25
22.50
119,150
-0.22(-0.97%)
Feb 03, 2012
22.79
22.95
22.43
22.72
425,941
+0.13(+0.58%)
Feb 02, 2012
22.01
22.78
21.85
22.59
592,470
+0.62(+2.82%)
Feb 01, 2012
22.32
22.32
21.84
21.97
451,468
-0.20(-0.90%)
Jan 31, 2012
22.46
22.48
22.00
22.17
566,184
-0.11(-0.49%)
Jan 30, 2012
22.57
22.84
22.20
22.28
976,294
-0.45(-1.98%)
Jan 27, 2012
23.15
23.25
22.55
22.73
5,629,090
-1.02(-4.29%)
Jan 26, 2012
24.63
24.63
23.35
23.75
708,507
-0.64(-2.62%)
Jan 25, 2012
22.00
24.63
22.00
24.39
910,734
+1.48(+6.46%)
Jan 24, 2012
22.19
23.12
22.06
22.91
244,622
+0.60(+2.69%)
Jan 23, 2012
22.65
22.77
21.98
22.31
104,419
-0.24(-1.06%)
Jan 20, 2012
22.65
23.04
22.16
22.55
177,091
-0.05(-0.22%)
Jan 19, 2012
21.37
22.80
21.35
22.60
376,243
-0.41(-1.78%)
Jan 18, 2012
22.25
23.18
22.05
23.01
208,101
+0.64(+2.86%)
Jan 17, 2012
22.43
22.78
21.80
22.37
329,726
+0.02(+0.09%)
Jan 13, 2012
22.16
22.65
21.77
22.35
365,148
-0.16(-0.71%)
Jan 12, 2012
21.30
23.34
21.26
22.51
372,517
+1.29(+6.08%)
Jan 11, 2012
20.25
21.37
20.11
21.22
325,304
+0.91(+4.48%)
Jan 10, 2012
19.90
22.67
19.25
20.31
1,165,091
+2.20(+12.15%)
Jan 09, 2012
18.34
18.61
17.99
18.11
144,674
-0.03(-0.17%)
Jan 06, 2012
17.90
18.83
17.11
18.14
236,606
+0.17(+0.95%)
Jan 05, 2012
17.44
18.33
17.31
17.97
170,915
+0.67(+3.87%)
Jan 04, 2012
16.74
17.51
16.34
17.30
91,188
+0.00(+0.00%)
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%)
Oct 03, 2011
21.01
22.15
18.97
19.83
422,059
-1.38(-6.51%)
Sep 30, 2011
21.78
22.12
20.86
21.21
1,236,365
-0.84(-3.81%)
Sep 29, 2011
22.10
22.25
20.96
22.05
225,007
+0.49(+2.27%)
Sep 28, 2011
21.87
22.19
21.21
21.56
186,832
-0.42(-1.91%)
Sep 27, 2011
21.41
22.30
21.02
21.98
166,235
+0.88(+4.17%)
Sep 26, 2011
19.78
21.43
19.59
21.10
204,171
+1.57(+8.04%)
Sep 23, 2011
19.29
20.27
19.29
19.53
121,007
+0.20(+1.03%)
Sep 22, 2011
19.40
19.93
18.91
19.33
221,641
-0.67(-3.35%)
Sep 21, 2011
19.95
20.74
19.51
20.00
141,627
+0.03(+0.15%)
Sep 20, 2011
20.00
20.64
19.75
19.97
405,000
+0.02(+0.10%)
Sep 19, 2011
19.50
20.14
19.09
19.95
274,804
+0.21(+1.06%)
Sep 16, 2011
20.00
20.16
19.50
19.74
191,133
-0.21(-1.05%)
Sep 15, 2011
19.96
20.22
19.81
19.95
116,040
+0.20(+1.01%)
Sep 14, 2011
20.05
20.05
19.75
19.75
98,356
-0.11(-0.53%)
Sep 13, 2011
19.74
20.26
19.42
19.86
203,776
+0.09(+0.48%)
Sep 12, 2011
19.76
20.99
19.60
19.76
188,096
+0.15(+0.76%)
Sep 09, 2011
19.60
20.21
19.30
19.61
134,500
-0.30(-1.51%)
Sep 08, 2011
19.88
20.56
19.81
19.91
408,493
-0.01(-0.05%)
Sep 07, 2011
21.00
21.18
18.51
19.92
1,040,038
-1.10(-5.23%)
Sep 06, 2011
21.96
22.00
20.65
21.02
308,621
-1.24(-5.57%)
Sep 02, 2011
22.58
22.72
22.06
22.26
98,744
-0.43(-1.90%)
Sep 01, 2011
23.14
23.14
22.42
22.69
104,914
-0.24(-1.05%)
Aug 31, 2011
25.62
25.78
22.55
22.93
276,214
-2.45(-9.65%)
Aug 30, 2011
25.55
25.83
24.48
25.38
297,210
-0.68(-2.61%)
Aug 29, 2011
24.74
26.41
24.70
26.06
104,364
+1.45(+5.89%)
Aug 26, 2011
24.00
24.65
23.28
24.61
60,195
+0.68(+2.84%)
Aug 25, 2011
24.30
24.30
23.30
23.93
102,102
-0.07(-0.29%)
Aug 24, 2011
23.25
24.78
22.10
24.00
69,925
+0.86(+3.72%)
Aug 23, 2011
21.14
24.07
20.57
23.14
105,291
+2.05(+9.72%)
Aug 22, 2011
20.41
21.25
20.25
21.09
307,682
+1.10(+5.50%)
Aug 19, 2011
22.21
22.86
19.86
19.99
363,656
-2.63(-11.63%)
Aug 18, 2011
24.95
25.10
22.61
22.62
161,315
-3.31(-12.77%)
Aug 17, 2011
26.00
26.18
25.47
25.93
131,493
+0.02(+0.08%)
Aug 16, 2011
25.60
26.29
25.15
25.91
183,682
-0.19(-0.73%)
Aug 15, 2011
25.86
26.46
25.40
26.10
115,140
+0.60(+2.35%)
Aug 12, 2011
25.65
26.18
25.40
25.50
108,151
+0.33(+1.31%)
Aug 11, 2011
26.05
26.19
24.61
25.17
207,128
-0.81(-3.12%)
Aug 10, 2011
25.45
26.30
25.33
25.98
89,505
-0.03(-0.12%)
Aug 09, 2011
24.51
26.45
23.25
26.01
141,377
+1.51(+6.16%)
Aug 08, 2011
26.16
26.19
24.22
24.50
326,786
-1.45(-5.59%)
Aug 05, 2011
25.15
26.92
24.53
25.95
157,220
+1.13(+4.55%)
Aug 04, 2011
25.49
25.72
24.43
24.82
286,872
-0.55(-2.17%)
Aug 03, 2011
25.31
25.98
24.91
25.37
217,283
+0.03(+0.12%)
Aug 02, 2011
25.95
25.99
24.92
25.34
330,475
-0.73(-2.80%)
Aug 01, 2011
27.00
27.37
25.45
26.07
260,320
-0.19(-0.72%)
Jul 29, 2011
25.79
26.43
25.00
26.26
146,004
+0.46(+1.78%)
Jul 28, 2011
26.17
27.05
24.90
25.80
656,587
-0.66(-2.49%)
Jul 27, 2011
27.63
28.20
26.46
26.46
412,299
-1.41(-5.06%)
Jul 26, 2011
27.50
29.75
27.02
27.87
507,112
-0.44(-1.55%)
Jul 25, 2011
26.85
28.31
25.03
28.31
1,544,274
+0.66(+2.39%)
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
.