Franklin Covey Company (NY: FC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	2.490	2.500	2.460	2.500	14,900	+0.05(+2.04%)
Mar 30, 2004	2.460	2.530	2.400	2.450	22,700	+0.00(+0.00%)
Mar 29, 2004	2.360	2.450	2.350	2.450	8,500	+0.10(+4.26%)
Mar 26, 2004	2.250	2.350	2.170	2.350	31,600	+0.10(+4.44%)
Mar 25, 2004	2.350	2.360	2.250	2.250	15,200	-0.07(-3.02%)
Mar 24, 2004	2.320	2.380	2.320	2.320	4,600	-0.06(-2.52%)
Mar 23, 2004	2.400	2.400	2.340	2.380	12,000	+0.02(+0.85%)
Mar 22, 2004	2.450	2.450	2.350	2.360	7,000	-0.09(-3.67%)
Mar 19, 2004	2.400	2.500	2.360	2.450	19,200	+0.07(+2.94%)
Mar 18, 2004	2.400	2.440	2.360	2.380	14,400	-0.02(-0.83%)
Mar 17, 2004	2.250	2.400	2.250	2.400	34,300	+0.24(+11.11%)
Mar 16, 2004	2.200	2.310	2.110	2.160	67,100	+0.09(+4.35%)
Mar 15, 2004	2.470	2.530	2.050	2.070	85,500	-0.40(-16.19%)
Mar 12, 2004	2.560	2.560	2.460	2.470	40,700	-0.09(-3.52%)
Mar 11, 2004	2.630	2.630	2.560	2.560	18,200	-0.07(-2.66%)
Mar 10, 2004	2.690	2.710	2.620	2.630	16,100	-0.06(-2.23%)
Mar 09, 2004	2.690	2.690	2.650	2.690	29,600	+0.00(+0.00%)
Mar 08, 2004	2.700	2.750	2.670	2.690	35,200	+0.01(+0.37%)
Mar 05, 2004	2.680	2.710	2.660	2.680	20,400	-0.06(-2.19%)
Mar 04, 2004	2.670	2.740	2.670	2.740	31,600	+0.02(+0.74%)
Mar 03, 2004	2.700	2.720	2.670	2.720	7,200	+0.02(+0.74%)
Mar 02, 2004	2.700	2.730	2.650	2.700	13,300	-0.03(-1.10%)
Mar 01, 2004	2.700	2.750	2.690	2.730	9,000	+0.03(+1.11%)
Feb 27, 2004	2.760	2.820	2.700	2.700	18,800	+0.04(+1.50%)
Feb 26, 2004	2.660	2.720	2.600	2.660	12,700	-0.01(-0.37%)
Feb 25, 2004	2.710	2.740	2.660	2.670	17,300	-0.05(-1.84%)
Feb 24, 2004	2.730	2.800	2.720	2.720	24,300	-0.03(-1.09%)
Feb 23, 2004	2.820	2.850	2.720	2.750	29,700	-0.02(-0.72%)
Feb 20, 2004	2.950	2.950	2.730	2.770	28,700	-0.14(-4.81%)
Feb 19, 2004	2.970	2.990	2.910	2.910	38,500	+0.04(+1.39%)
Feb 18, 2004	2.950	2.960	2.820	2.870	29,100	-0.05(-1.71%)
Feb 17, 2004	2.810	2.940	2.810	2.920	43,300	+0.20(+7.35%)
Feb 13, 2004	2.750	2.790	2.710	2.720	22,600	-0.06(-2.16%)
Feb 12, 2004	2.720	2.780	2.710	2.780	14,800	+0.04(+1.46%)
Feb 11, 2004	2.770	2.820	2.710	2.740	44,800	-0.04(-1.44%)
Feb 10, 2004	2.820	2.830	2.760	2.780	34,700	+0.02(+0.72%)
Feb 09, 2004	2.730	2.800	2.720	2.760	53,800	+0.05(+1.85%)
Feb 06, 2004	2.730	2.740	2.710	2.710	35,900	-0.01(-0.37%)
Feb 05, 2004	2.710	2.740	2.710	2.720	11,700	+0.00(+0.00%)
Feb 04, 2004	2.670	2.740	2.660	2.720	16,000	+0.01(+0.37%)
Feb 03, 2004	2.730	2.740	2.700	2.710	28,800	-0.03(-1.09%)
Feb 02, 2004	2.770	2.770	2.700	2.740	24,400	+0.05(+1.86%)
Jan 30, 2004	2.660	2.730	2.660	2.690	18,000	+0.03(+1.13%)
Jan 29, 2004	2.740	2.790	2.650	2.660	28,400	-0.08(-2.92%)
Jan 28, 2004	2.730	2.750	2.650	2.740	29,100	+0.03(+1.11%)
Jan 27, 2004	2.730	2.740	2.680	2.710	77,100	-0.02(-0.73%)
Jan 26, 2004	2.830	2.830	2.720	2.730	53,100	-0.06(-2.15%)
Jan 23, 2004	2.800	2.850	2.760	2.790	47,700	-0.04(-1.41%)
Jan 22, 2004	2.850	3.020	2.760	2.830	130,200	-0.03(-1.05%)
Jan 21, 2004	2.660	3.000	2.650	2.860	110,700	+0.26(+10.00%)
Jan 20, 2004	2.660	2.730	2.600	2.600	62,000	+0.00(+0.00%)
Jan 16, 2004	2.710	2.740	2.570	2.600	60,100	-0.09(-3.35%)
Jan 15, 2004	2.750	2.750	2.650	2.690	38,900	+0.04(+1.51%)
Jan 14, 2004	2.640	2.740	2.630	2.650	56,500	+0.11(+4.33%)
Jan 13, 2004	2.740	2.740	2.470	2.540	73,800	-0.14(-5.22%)
Jan 12, 2004	2.620	2.750	2.600	2.680	127,300	+0.11(+4.28%)
Jan 09, 2004	2.390	2.600	2.370	2.570	150,900	+0.23(+9.83%)
Jan 08, 2004	2.300	2.330	2.250	2.340	68,400	+0.02(+0.86%)
Jan 07, 2004	2.310	2.400	2.310	2.320	53,100	+0.02(+0.87%)
Jan 06, 2004	2.470	2.470	2.250	2.300	134,100	-0.18(-7.26%)
Jan 05, 2004	2.980	2.980	2.460	2.480	141,400	-0.30(-10.79%)

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.