Franklin Covey Company (NY: FC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	5.890	5.890	5.540	5.540	31,607	-0.35(-5.94%)
Aug 28, 2009	5.900	5.930	5.810	5.890	16,283	-0.01(-0.17%)
Aug 27, 2009	5.910	5.910	5.720	5.900	22,688	-0.01(-0.17%)
Aug 26, 2009	5.800	5.950	5.800	5.910	18,590	+0.11(+1.90%)
Aug 25, 2009	5.940	6.080	5.770	5.800	11,100	-0.14(-2.36%)
Aug 24, 2009	5.770	5.980	5.770	5.940	11,600	+0.17(+2.95%)
Aug 21, 2009	5.670	5.770	5.580	5.770	39,273	+0.23(+4.15%)
Aug 20, 2009	5.670	5.720	5.480	5.540	15,363	-0.12(-2.12%)
Aug 19, 2009	5.550	5.660	5.450	5.660	18,035	+0.10(+1.80%)
Aug 18, 2009	5.630	5.740	5.470	5.560	35,594	-0.05(-0.89%)
Aug 17, 2009	5.540	5.700	5.300	5.610	14,015	+0.05(+0.90%)
Aug 14, 2009	5.690	5.790	5.560	5.560	22,077	-0.13(-2.28%)
Aug 13, 2009	5.700	5.730	5.670	5.690	7,215	-0.01(-0.18%)
Aug 12, 2009	5.640	5.740	5.640	5.700	15,699	+0.07(+1.24%)
Aug 11, 2009	5.740	5.790	5.630	5.630	9,687	-0.11(-1.92%)
Aug 10, 2009	5.740	5.770	5.640	5.740	24,122	-0.02(-0.35%)
Aug 07, 2009	5.750	5.770	5.650	5.760	36,777	+0.00(+0.00%)
Aug 06, 2009	6.000	6.000	5.660	5.760	18,085	-0.24(-4.00%)
Aug 05, 2009	6.100	6.100	5.980	6.000	19,421	-0.12(-1.96%)
Aug 04, 2009	6.260	6.260	6.000	6.120	14,572	-0.14(-2.24%)

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.