Franklin Covey Company (NY: FC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	5.240	5.310	5.200	5.220	34,807	-0.05(-0.95%)
Oct 29, 2009	5.420	5.520	5.200	5.270	46,104	-0.12(-2.23%)
Oct 28, 2009	5.580	5.640	5.390	5.390	22,184	-0.20(-3.58%)
Oct 27, 2009	5.600	5.750	5.570	5.590	25,596	+0.01(+0.18%)
Oct 26, 2009	5.710	5.710	5.510	5.580	24,737	-0.16(-2.79%)
Oct 23, 2009	5.910	5.940	5.740	5.740	34,450	-0.27(-4.49%)
Oct 22, 2009	5.840	6.010	5.819	6.010	38,136	+0.18(+3.09%)
Oct 21, 2009	5.960	6.110	5.790	5.830	33,716	-0.12(-2.02%)
Oct 20, 2009	5.870	6.060	5.870	5.950	11,926	-0.02(-0.34%)
Oct 19, 2009	6.200	6.200	5.940	5.970	18,314	-0.16(-2.61%)
Oct 16, 2009	6.150	6.233	6.040	6.130	30,100	-0.08(-1.29%)
Oct 15, 2009	6.390	6.390	6.090	6.210	19,534	-0.23(-3.57%)
Oct 14, 2009	6.120	6.440	6.100	6.440	69,491	+0.34(+5.57%)
Oct 13, 2009	6.100	6.120	5.950	6.100	42,101	-0.01(-0.16%)
Oct 12, 2009	5.887	6.120	5.750	6.110	71,601	+0.19(+3.21%)
Oct 09, 2009	5.710	6.260	5.710	5.920	86,834	+0.25(+4.41%)
Oct 08, 2009	5.790	5.790	5.560	5.670	60,339	-0.06(-1.05%)
Oct 07, 2009	5.880	5.950	5.510	5.730	60,500	-0.21(-3.54%)
Oct 06, 2009	5.530	6.040	5.440	5.940	226,823	+0.39(+7.03%)
Oct 05, 2009	5.470	5.640	5.430	5.550	26,178	+0.10(+1.83%)
Oct 02, 2009	5.410	5.610	5.400	5.450	37,256	+0.03(+0.55%)

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.