Franklin Covey Company (NY: FC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	1.660	1.730	1.660	1.710	18,500	+0.04(+2.40%)
Oct 30, 2003	1.660	1.670	1.650	1.670	11,500	+0.07(+4.37%)
Oct 29, 2003	1.690	1.690	1.600	1.600	21,400	-0.09(-5.33%)
Oct 28, 2003	1.650	1.700	1.650	1.690	21,200	+0.04(+2.42%)
Oct 27, 2003	1.640	1.740	1.640	1.650	32,700	+0.01(+0.61%)
Oct 24, 2003	1.700	1.710	1.640	1.640	24,800	-0.04(-2.38%)
Oct 23, 2003	1.680	1.740	1.680	1.680	36,000	+0.08(+5.00%)
Oct 22, 2003	1.700	1.750	1.560	1.600	59,300	-0.08(-4.76%)
Oct 21, 2003	1.800	1.800	1.680	1.680	89,000	+0.00(+0.00%)
Oct 20, 2003	1.570	1.720	1.570	1.680	33,200	+0.17(+11.26%)
Oct 17, 2003	1.460	1.510	1.460	1.510	21,000	+0.01(+0.67%)
Oct 16, 2003	1.500	1.500	1.470	1.500	12,400	+0.02(+1.35%)
Oct 15, 2003	1.520	1.550	1.480	1.480	20,200	+0.01(+0.68%)
Oct 14, 2003	1.520	1.550	1.410	1.470	69,000	-0.04(-2.65%)
Oct 13, 2003	1.520	1.520	1.500	1.510	5,500	-0.01(-0.66%)
Oct 10, 2003	1.540	1.540	1.500	1.520	22,500	+0.07(+4.83%)
Oct 09, 2003	1.420	1.550	1.420	1.450	49,400	+0.03(+2.11%)
Oct 08, 2003	1.360	1.450	1.360	1.420	48,700	+0.06(+4.41%)
Oct 07, 2003	1.400	1.440	1.360	1.360	18,200	-0.07(-4.90%)
Oct 06, 2003	1.350	1.430	1.350	1.430	48,600	+0.10(+7.52%)
Oct 03, 2003	1.300	1.350	1.220	1.330	22,100	+0.08(+6.40%)
Oct 02, 2003	1.230	1.280	1.230	1.250	7,200	+0.05(+4.17%)

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.