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 (%)
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%)
Sep 04, 2012
36.22
37.09
35.71
36.07
2,422,587
+0.74(+2.09%)
Aug 31, 2012
36.25
36.50
35.26
35.33
691,859
-0.41(-1.15%)
Aug 30, 2012
36.11
36.57
35.50
35.74
567,111
-0.54(-1.49%)
Aug 29, 2012
34.61
36.84
34.20
36.28
928,555
+1.75(+5.07%)
Aug 27, 2012
35.18
35.22
34.10
34.53
506,776
-0.16(-0.46%)
Aug 24, 2012
34.54
35.26
34.05
34.69
450,700
-0.09(-0.26%)
Aug 23, 2012
34.18
35.69
34.03
34.78
587,658
+0.44(+1.28%)
Aug 22, 2012
34.30
35.12
33.62
34.34
488,264
-0.03(-0.09%)
Aug 21, 2012
34.39
34.80
33.19
34.37
737,726
+0.34(+1.00%)
Aug 20, 2012
35.21
36.11
33.81
34.03
1,715,369
-0.29(-0.84%)
Aug 17, 2012
30.92
34.94
30.92
34.32
2,221,708
+3.31(+10.67%)
Aug 16, 2012
31.18
31.30
30.64
31.01
351,707
-0.17(-0.55%)
Aug 15, 2012
30.37
32.12
29.91
31.18
577,223
+1.26(+4.21%)
Aug 14, 2012
30.58
31.08
29.56
29.92
394,599
-0.33(-1.09%)
Aug 13, 2012
30.97
31.37
30.03
30.25
312,700
-0.68(-2.20%)
Aug 10, 2012
31.79
32.14
30.25
30.93
260,374
-1.04(-3.25%)
Aug 09, 2012
31.50
32.43
31.47
31.97
238,671
+0.50(+1.59%)
Aug 08, 2012
31.79
32.09
30.90
31.47
185,693
-0.54(-1.69%)
Aug 07, 2012
30.98
32.75
30.93
32.01
587,210
+1.26(+4.10%)
Aug 06, 2012
30.33
30.89
30.24
30.75
260,112
+0.51(+1.69%)
Aug 03, 2012
28.49
30.53
28.36
30.24
483,044
+2.23(+7.96%)
Aug 02, 2012
28.99
29.74
27.80
28.01
689,502
-1.21(-4.14%)
Aug 01, 2012
31.44
31.64
29.20
29.22
488,529
-2.19(-6.97%)
Jul 31, 2012
31.58
32.20
31.07
31.41
261,216
-0.25(-0.79%)
Jul 30, 2012
31.73
32.00
30.93
31.66
333,115
-0.17(-0.53%)
Jul 27, 2012
31.52
32.45
31.51
31.83
425,926
+0.36(+1.14%)
Jul 26, 2012
30.31
31.66
30.31
31.47
511,893
+1.64(+5.50%)
Jul 25, 2012
29.69
30.21
29.33
29.83
231,497
+0.28(+0.95%)
Jul 24, 2012
30.77
31.18
29.41
29.55
402,397
-1.01(-3.30%)
Jul 23, 2012
29.98
30.74
29.09
30.56
337,178
+0.30(+0.99%)
Jul 20, 2012
30.76
31.44
30.06
30.26
340,406
-0.76(-2.45%)
Jul 19, 2012
31.67
32.10
30.89
31.02
448,653
-0.16(-0.51%)
Jul 18, 2012
30.11
32.59
29.83
31.18
1,522,057
+1.41(+4.74%)
Jul 17, 2012
29.55
29.80
29.29
29.77
240,597
+0.48(+1.64%)
Jul 16, 2012
29.02
30.05
28.68
29.29
498,024
+0.10(+0.34%)
Jul 13, 2012
29.40
29.61
28.66
29.19
619,846
+0.00(+0.00%)
Jul 12, 2012
29.26
29.29
27.66
29.19
430,025
-0.36(-1.22%)
Jul 11, 2012
29.36
29.92
29.00
29.55
481,594
+0.36(+1.23%)
Jul 10, 2012
29.44
29.55
28.83
29.19
613,342
-0.22(-0.75%)
Jul 09, 2012
28.77
29.96
28.57
29.41
858,156
+0.50(+1.73%)
Jul 06, 2012
28.56
29.00
28.10
28.91
442,962
+0.00(+0.00%)
Jul 05, 2012
28.52
29.19
28.05
28.91
570,886
+0.10(+0.35%)
Jul 03, 2012
27.38
28.89
27.36
28.81
368,128
+1.36(+4.95%)
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
.