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 (%)
May 31, 2013
28.46
29.33
28.28
28.55
1,039,019
-0.09(-0.31%)
May 30, 2013
29.04
29.20
28.63
28.64
821,291
-0.22(-0.76%)
May 29, 2013
29.50
29.92
28.75
28.86
942,979
-0.63(-2.14%)
May 28, 2013
30.18
30.50
29.34
29.49
862,855
-0.06(-0.20%)
May 24, 2013
30.13
30.42
29.38
29.55
0
-0.96(-3.15%)
May 23, 2013
30.46
30.94
30.08
30.51
0
-0.37(-1.20%)
May 22, 2013
31.48
32.43
30.68
30.88
0
-0.72(-2.28%)
May 21, 2013
31.50
32.35
31.49
31.60
0
+0.12(+0.38%)
May 20, 2013
29.95
31.56
29.87
31.48
0
+1.51(+5.04%)
May 17, 2013
29.34
30.25
29.24
29.97
0
+0.68(+2.32%)
May 16, 2013
29.02
29.31
28.57
29.29
652,910
+0.13(+0.45%)
May 15, 2013
29.78
29.97
29.10
29.16
0
-0.93(-3.09%)
May 13, 2013
29.80
30.51
29.58
30.09
0
+0.57(+1.93%)
May 10, 2013
28.45
29.60
28.44
29.52
0
+1.15(+4.05%)
May 09, 2013
27.58
28.53
27.58
28.37
0
+0.83(+3.01%)
May 08, 2013
27.45
27.67
27.04
27.54
0
+0.07(+0.25%)
May 07, 2013
27.72
27.80
27.32
27.47
0
-0.10(-0.36%)
May 06, 2013
28.05
28.21
27.38
27.57
0
-0.40(-1.43%)
May 03, 2013
27.04
28.05
27.04
27.97
0
+1.29(+4.84%)
May 02, 2013
26.88
27.21
26.42
26.68
0
-0.19(-0.71%)
May 01, 2013
28.61
28.61
26.83
26.87
1,251,912
-1.69(-5.92%)
Apr 30, 2013
28.36
29.01
28.25
28.56
0
+0.15(+0.53%)
Apr 29, 2013
29.28
29.53
28.13
28.41
1,307,784
-0.84(-2.87%)
Apr 26, 2013
29.05
29.38
29.03
29.25
1,047,893
+0.22(+0.76%)
Apr 25, 2013
29.24
29.46
28.49
29.03
2,545,080
+1.19(+4.27%)
Apr 24, 2013
27.86
28.16
27.33
27.84
543,721
+0.08(+0.29%)
Apr 23, 2013
28.04
28.12
27.03
27.76
569,895
+0.00(+0.00%)
Apr 22, 2013
27.79
27.96
27.28
27.76
324,489
+0.01(+0.04%)
Apr 19, 2013
27.35
28.28
27.05
27.75
618,340
+0.52(+1.91%)
Apr 18, 2013
28.03
28.12
26.90
27.23
585,197
-0.82(-2.92%)
Apr 17, 2013
28.69
29.01
27.56
28.05
837,562
-0.99(-3.41%)
Apr 16, 2013
28.98
29.38
28.55
29.04
1,073,206
+0.27(+0.94%)
Apr 15, 2013
28.83
29.55
28.42
28.77
975,951
-0.40(-1.37%)
Apr 12, 2013
28.95
29.60
28.76
29.17
322,296
+0.02(+0.07%)
Apr 11, 2013
28.92
29.59
28.92
29.15
1,038,612
+0.28(+0.97%)
Apr 10, 2013
28.06
28.92
28.00
28.87
1,317,215
+0.80(+2.85%)
Apr 09, 2013
28.60
28.80
28.04
28.07
755,360
-0.43(-1.51%)
Apr 08, 2013
28.39
28.63
28.01
28.50
611,022
+0.21(+0.74%)
Apr 05, 2013
27.17
28.41
26.65
28.29
1,054,476
+0.57(+2.06%)
Apr 04, 2013
28.47
28.75
27.55
27.72
842,915
-0.75(-2.63%)
Apr 03, 2013
28.73
28.99
28.02
28.47
700,670
-0.29(-1.01%)
Apr 02, 2013
28.86
29.54
28.45
28.76
1,055,026
+0.07(+0.24%)
Apr 01, 2013
28.47
28.85
28.39
28.69
896,274
-0.03(-0.10%)
Mar 28, 2013
28.87
28.87
28.31
28.72
1,232,429
+0.20(+0.70%)
Mar 27, 2013
28.40
28.96
28.25
28.52
3,819,391
-1.63(-5.41%)
Mar 26, 2013
30.67
30.70
29.67
30.15
634,256
-0.52(-1.70%)
Mar 25, 2013
29.60
30.98
29.08
30.67
1,612,462
+1.11(+3.76%)
Mar 22, 2013
28.91
29.65
28.51
29.56
566,109
+0.73(+2.53%)
Mar 21, 2013
28.67
29.06
28.20
28.83
672,703
-0.08(-0.28%)
Mar 20, 2013
28.78
29.80
28.00
28.91
3,388,208
+1.93(+7.15%)
Mar 19, 2013
27.65
27.94
25.74
26.98
2,406,170
-0.46(-1.68%)
Mar 18, 2013
27.20
27.57
26.41
27.44
993,018
-0.08(-0.29%)
Mar 15, 2013
28.09
28.44
27.36
27.52
921,191
-0.67(-2.38%)
Mar 14, 2013
27.67
28.46
27.42
28.19
581,136
+0.51(+1.84%)
Mar 13, 2013
26.94
28.07
26.81
27.68
1,058,729
+1.27(+4.81%)
Mar 12, 2013
26.45
26.98
25.95
26.41
449,581
-0.13(-0.49%)
Mar 11, 2013
26.47
26.67
26.12
26.54
393,616
-0.05(-0.19%)
Mar 08, 2013
26.43
27.25
26.21
26.59
298,519
+0.52(+1.99%)
Mar 07, 2013
26.53
27.17
25.95
26.07
367,781
-0.55(-2.07%)
Mar 06, 2013
26.82
27.16
26.35
26.62
583,138
-0.17(-0.63%)
Mar 05, 2013
26.36
27.12
26.27
26.79
451,220
+0.68(+2.60%)
Mar 04, 2013
25.38
26.12
25.02
26.11
415,349
+0.57(+2.23%)
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
.