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%)
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
.