Franklin Covey Company (NY: FC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.170	4.200	4.130	4.200	7,920	+0.07(+1.69%)
Apr 29, 2009	4.160	4.250	4.130	4.130	15,000	+0.01(+0.24%)
Apr 28, 2009	4.220	4.260	4.120	4.120	7,400	-0.16(-3.74%)
Apr 27, 2009	4.310	4.540	4.140	4.280	7,500	-0.03(-0.70%)
Apr 24, 2009	4.370	4.400	4.250	4.310	24,104	+0.04(+0.94%)
Apr 23, 2009	4.310	4.320	4.210	4.270	12,300	+0.04(+0.94%)
Apr 22, 2009	3.600	4.350	3.460	4.230	34,800	+0.53(+14.33%)
Apr 21, 2009	3.540	3.990	3.220	3.700	42,173	+0.15(+4.37%)
Apr 20, 2009	3.790	3.790	3.490	3.545	94,150	-0.25(-6.71%)
Apr 17, 2009	4.000	4.000	3.700	3.800	56,370	-0.15(-3.80%)
Apr 16, 2009	4.000	4.040	3.950	3.950	15,730	-0.05(-1.25%)
Apr 15, 2009	4.210	4.220	3.850	4.000	42,700	-0.29(-6.76%)
Apr 14, 2009	4.500	4.500	4.230	4.290	24,200	-0.16(-3.60%)
Apr 13, 2009	3.100	4.660	3.890	4.450	13,271	-0.33(-6.90%)
Apr 09, 2009	4.840	4.850	4.730	4.780	11,400	-0.05(-1.04%)
Apr 08, 2009	4.660	5.010	4.640	4.830	16,730	+0.19(+4.09%)
Apr 07, 2009	4.580	4.670	4.570	4.640	3,800	-0.08(-1.69%)
Apr 06, 2009	4.650	4.720	4.610	4.720	25,285	+0.07(+1.51%)
Apr 03, 2009	4.470	4.700	4.470	4.650	9,300	+0.18(+4.03%)
Apr 02, 2009	4.490	4.500	4.410	4.470	3,400	+0.03(+0.68%)

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.