Franklin Covey Company (NY: FC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.700	9.370	8.670	9.370	55,866	+1.17(+14.27%)
Nov 29, 2011	8.440	8.440	8.180	8.200	12,045	-0.27(-3.19%)
Nov 28, 2011	8.600	8.850	8.220	8.470	32,782	+0.30(+3.67%)
Nov 25, 2011	8.370	8.370	8.160	8.170	14,777	-0.28(-3.31%)
Nov 23, 2011	9.090	9.090	8.440	8.450	27,176	-0.75(-8.15%)
Nov 22, 2011	9.440	9.440	9.200	9.200	9,575	-0.22(-2.34%)
Nov 21, 2011	9.280	9.550	9.190	9.420	23,985	+0.00(+0.00%)
Nov 18, 2011	9.290	9.440	9.290	9.420	19,888	+0.20(+2.17%)
Nov 17, 2011	8.820	9.420	8.800	9.220	28,775	+0.39(+4.42%)
Nov 16, 2011	8.890	9.140	8.820	8.830	28,178	-0.26(-2.86%)
Nov 15, 2011	8.440	9.260	8.410	9.090	36,556	+0.69(+8.21%)
Nov 14, 2011	9.060	9.060	8.280	8.400	36,633	-0.76(-8.30%)
Nov 11, 2011	8.810	9.200	8.780	9.160	17,875	+0.47(+5.41%)
Nov 10, 2011	9.070	9.070	8.620	8.690	13,039	-0.17(-1.92%)
Nov 09, 2011	8.940	9.170	8.860	8.860	44,389	-0.43(-4.63%)
Nov 08, 2011	9.130	9.400	8.990	9.290	21,534	+0.26(+2.88%)
Nov 07, 2011	9.230	9.290	8.930	9.030	24,786	-0.29(-3.11%)
Nov 04, 2011	9.520	9.520	9.310	9.320	11,911	-0.40(-4.12%)
Nov 03, 2011	9.670	9.730	9.320	9.720	38,556	+0.21(+2.21%)
Nov 02, 2011	9.260	9.530	9.150	9.510	16,929	+0.53(+5.90%)
Nov 01, 2011	9.020	9.230	8.920	8.980	29,562	-0.66(-6.85%)
Oct 31, 2011	9.620	9.730	9.350	9.640	48,392	-0.18(-1.83%)
Oct 28, 2011	9.930	9.930	9.790	9.820	22,861	-0.18(-1.80%)
Oct 27, 2011	9.670	10.00	9.600	10.00	63,247	+0.78(+8.46%)
Oct 26, 2011	9.050	9.300	8.860	9.220	42,214	+0.51(+5.86%)
Oct 25, 2011	8.950	9.150	8.700	8.710	29,554	-0.41(-4.50%)
Oct 24, 2011	8.730	9.120	8.560	9.120	26,777	+0.38(+4.35%)
Oct 21, 2011	8.510	8.750	8.480	8.740	29,216	+0.48(+5.81%)
Oct 20, 2011	8.800	8.830	8.180	8.260	35,621	-0.45(-5.17%)
Oct 19, 2011	9.000	9.100	8.620	8.710	27,391	-0.31(-3.44%)
Oct 18, 2011	8.830	9.200	8.440	9.020	33,601	+0.27(+3.09%)
Oct 17, 2011	8.930	9.010	8.740	8.750	22,788	-0.35(-3.85%)
Oct 14, 2011	9.160	9.210	8.980	9.100	26,161	+0.09(+1.00%)
Oct 13, 2011	8.930	9.060	8.850	9.010	18,950	-0.03(-0.33%)
Oct 12, 2011	8.840	9.140	8.630	9.040	51,401	+0.35(+4.03%)
Oct 11, 2011	8.400	8.780	8.130	8.690	28,095	+0.32(+3.82%)
Oct 10, 2011	8.230	8.420	7.720	8.370	52,644	+0.37(+4.62%)
Oct 07, 2011	8.320	8.520	7.900	8.000	33,850	-0.34(-4.08%)
Oct 06, 2011	8.120	8.390	8.120	8.340	23,693	+0.11(+1.34%)
Oct 05, 2011	8.300	8.300	7.780	8.230	40,845	-0.11(-1.32%)
Oct 04, 2011	7.000	8.440	7.000	8.340	66,944	+1.33(+18.97%)
Oct 03, 2011	7.390	7.600	7.010	7.010	37,229	-0.59(-7.76%)
Sep 30, 2011	7.500	7.910	7.500	7.600	44,562	-0.02(-0.26%)
Sep 29, 2011	7.840	7.860	7.357	7.620	20,880	+0.08(+1.06%)
Sep 28, 2011	7.820	7.990	7.510	7.540	33,742	-0.29(-3.70%)
Sep 27, 2011	8.130	8.190	7.720	7.830	40,584	-0.01(-0.13%)
Sep 26, 2011	7.220	7.850	7.220	7.840	42,906	+0.70(+9.80%)
Sep 23, 2011	6.650	7.170	6.650	7.140	33,809	+0.51(+7.69%)
Sep 22, 2011	6.520	6.830	6.250	6.630	55,830	-0.12(-1.78%)
Sep 21, 2011	7.100	7.200	6.750	6.750	46,515	-0.35(-4.93%)
Sep 20, 2011	7.380	7.440	7.090	7.100	25,908	-0.25(-3.40%)
Sep 19, 2011	7.360	7.510	7.310	7.350	30,652	-0.12(-1.61%)
Sep 16, 2011	7.500	7.620	7.350	7.470	64,206	+0.01(+0.13%)
Sep 15, 2011	7.540	7.740	7.310	7.460	34,194	+0.02(+0.27%)
Sep 14, 2011	7.510	7.740	7.260	7.440	79,410	+0.02(+0.27%)
Sep 13, 2011	7.340	7.660	7.210	7.420	76,584	+0.14(+1.92%)
Sep 12, 2011	7.280	7.550	7.050	7.280	39,768	-0.19(-2.54%)
Sep 09, 2011	8.050	8.100	7.370	7.470	69,260	-0.63(-7.78%)
Sep 08, 2011	8.550	8.620	8.060	8.100	57,193	-0.53(-6.14%)
Sep 07, 2011	8.480	9.180	8.340	8.630	62,941	+0.35(+4.23%)
Sep 06, 2011	8.100	8.330	8.060	8.280	58,614	-0.22(-2.59%)
Sep 02, 2011	8.990	8.990	8.320	8.500	46,131	-0.85(-9.09%)

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.