Franklin Covey Company (NY: FC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	2.320	2.360	2.310	2.360	6,600	+0.05(+2.16%)
Jul 29, 2004	2.340	2.360	2.300	2.310	19,800	+0.00(+0.00%)
Jul 28, 2004	2.320	2.340	2.310	2.310	11,400	+0.00(+0.00%)
Jul 27, 2004	2.300	2.330	2.200	2.310	16,500	-0.02(-0.86%)
Jul 26, 2004	2.370	2.370	2.250	2.330	27,700	-0.07(-2.92%)
Jul 23, 2004	2.430	2.430	2.370	2.400	8,300	-0.01(-0.41%)
Jul 22, 2004	2.450	2.450	2.400	2.410	13,100	-0.04(-1.63%)
Jul 21, 2004	2.400	2.450	2.400	2.450	8,500	+0.03(+1.24%)
Jul 20, 2004	2.480	2.480	2.410	2.420	6,600	-0.06(-2.42%)
Jul 19, 2004	2.530	2.530	2.410	2.480	33,300	-0.06(-2.36%)
Jul 16, 2004	2.470	2.540	2.470	2.540	8,500	+0.04(+1.60%)
Jul 15, 2004	2.450	2.540	2.450	2.500	4,800	+0.04(+1.63%)
Jul 14, 2004	2.500	2.570	2.450	2.460	6,200	-0.12(-4.65%)
Jul 13, 2004	2.650	2.650	2.480	2.580	15,900	-0.08(-3.01%)
Jul 12, 2004	2.650	2.750	2.650	2.660	12,300	+0.00(+0.00%)
Jul 09, 2004	2.620	2.660	2.560	2.660	18,500	+0.06(+2.31%)
Jul 08, 2004	2.480	2.640	2.480	2.600	2,300	+0.07(+2.77%)
Jul 07, 2004	2.550	2.600	2.530	2.530	5,300	+0.04(+1.61%)
Jul 06, 2004	2.600	2.600	2.480	2.490	25,600	-0.11(-4.23%)
Jul 02, 2004	2.650	2.650	2.510	2.600	11,300	-0.10(-3.70%)
Jul 01, 2004	2.600	2.750	2.600	2.700	6,700	+0.10(+3.85%)
Jun 30, 2004	2.600	2.610	2.470	2.600	14,500	+0.01(+0.39%)
Jun 29, 2004	2.600	2.600	2.580	2.590	3,900	-0.04(-1.52%)
Jun 28, 2004	2.700	2.700	2.600	2.630	6,000	-0.06(-2.23%)
Jun 25, 2004	2.730	2.730	2.690	2.690	6,700	-0.04(-1.47%)
Jun 24, 2004	2.600	2.750	2.600	2.730	14,800	+0.12(+4.60%)
Jun 23, 2004	2.600	2.700	2.580	2.610	16,300	+0.01(+0.38%)
Jun 22, 2004	2.570	2.600	2.560	2.600	2,000	+0.04(+1.56%)
Jun 21, 2004	2.650	2.680	2.550	2.560	10,400	-0.05(-1.92%)
Jun 18, 2004	2.610	2.690	2.600	2.610	17,800	+0.00(+0.00%)
Jun 17, 2004	2.450	2.610	2.450	2.610	22,300	+0.16(+6.53%)
Jun 16, 2004	2.450	2.470	2.450	2.450	6,600	-0.01(-0.41%)
Jun 15, 2004	2.390	2.460	2.340	2.460	14,100	+0.09(+3.80%)
Jun 14, 2004	2.410	2.470	2.370	2.370	13,500	-0.03(-1.25%)
Jun 10, 2004	2.430	2.430	2.400	2.400	2,800	-0.04(-1.64%)
Jun 09, 2004	2.400	2.460	2.400	2.440	7,900	+0.07(+2.95%)
Jun 08, 2004	2.450	2.450	2.370	2.370	3,400	-0.08(-3.27%)
Jun 07, 2004	2.500	2.500	2.410	2.450	14,400	-0.02(-0.81%)
Jun 04, 2004	2.500	2.550	2.470	2.470	2,500	-0.02(-0.80%)
Jun 03, 2004	2.460	2.500	2.450	2.490	10,300	-0.01(-0.40%)
Jun 02, 2004	2.470	2.500	2.450	2.500	31,200	+0.00(+0.00%)
Jun 01, 2004	2.450	2.500	2.450	2.500	27,100	+0.05(+2.04%)
May 28, 2004	2.270	2.450	2.270	2.450	46,200	+0.19(+8.41%)
May 27, 2004	2.230	2.300	2.220	2.260	13,700	+0.07(+3.20%)
May 26, 2004	2.200	2.250	2.190	2.190	17,000	+0.02(+0.92%)
May 25, 2004	2.350	2.350	2.050	2.170	79,800	-0.18(-7.66%)
May 24, 2004	2.320	2.400	2.250	2.350	16,200	-0.07(-2.89%)
May 21, 2004	2.400	2.420	2.360	2.420	3,500	-0.02(-0.82%)
May 20, 2004	2.450	2.450	2.400	2.440	4,500	-0.04(-1.61%)
May 19, 2004	2.480	2.500	2.450	2.480	9,700	+0.01(+0.40%)
May 18, 2004	2.570	2.570	2.370	2.470	11,300	-0.10(-3.89%)
May 17, 2004	2.550	2.570	2.550	2.570	2,900	-0.03(-1.15%)
May 14, 2004	2.610	2.610	2.590	2.600	1,100	+0.00(+0.00%)
May 13, 2004	2.600	2.620	2.560	2.600	5,300	+0.01(+0.39%)
May 12, 2004	2.530	2.590	2.500	2.590	6,500	+0.11(+4.44%)
May 11, 2004	2.600	2.600	2.480	2.480	15,100	-0.12(-4.62%)
May 10, 2004	2.570	2.600	2.530	2.600	15,600	+0.05(+1.96%)
May 07, 2004	2.650	2.650	2.550	2.550	9,900	-0.14(-5.20%)
May 06, 2004	2.700	2.700	2.670	2.690	3,500	-0.05(-1.82%)
May 05, 2004	2.700	2.750	2.690	2.740	9,500	+0.01(+0.37%)
May 04, 2004	2.770	2.770	2.700	2.730	15,400	-0.04(-1.44%)

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.