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, 2012
22.22
23.74
21.97
23.46
2,598,810
+0.92(+4.08%)
May 30, 2012
22.09
22.67
21.60
22.54
853,605
+0.17(+0.76%)
May 29, 2012
22.40
22.57
21.89
22.37
532,921
+0.07(+0.31%)
May 25, 2012
22.03
22.43
21.79
22.30
504,601
+0.20(+0.88%)
May 24, 2012
22.43
22.83
21.86
22.11
525,569
-0.36(-1.58%)
May 23, 2012
21.83
22.57
20.93
22.46
766,876
+0.46(+2.09%)
May 22, 2012
22.23
22.70
21.86
22.00
641,824
-0.37(-1.65%)
May 21, 2012
21.79
22.45
21.38
22.37
562,201
+0.55(+2.52%)
May 18, 2012
21.62
22.18
21.02
21.82
1,198,412
-0.12(-0.55%)
May 17, 2012
22.44
22.44
21.45
21.94
1,289,192
+0.01(+0.05%)
May 16, 2012
24.12
24.48
21.50
21.93
2,826,856
-2.05(-8.55%)
May 15, 2012
25.42
25.56
23.86
23.98
1,627,579
-1.62(-6.35%)
May 14, 2012
25.60
27.12
23.91
25.61
3,420,251
+1.59(+6.60%)
May 11, 2012
27.57
28.05
23.41
24.02
5,700,675
-3.64(-13.16%)
May 10, 2012
27.84
27.90
27.49
27.66
684,909
-0.05(-0.18%)
May 09, 2012
28.16
28.48
27.71
27.71
372,594
-0.81(-2.84%)
May 08, 2012
27.55
28.64
27.49
28.52
944,565
+0.86(+3.11%)
May 07, 2012
27.60
28.18
27.60
27.66
861,062
-0.14(-0.50%)
May 04, 2012
29.99
29.99
27.65
27.80
1,419,503
-1.77(-5.99%)
May 03, 2012
31.55
31.87
29.02
29.57
989,874
-2.03(-6.42%)
May 02, 2012
30.50
32.12
29.80
31.60
705,741
+1.16(+3.81%)
May 01, 2012
31.35
31.75
30.44
30.44
736,927
-0.91(-2.90%)
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%)
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
.