Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

15.68 -0.44 (-2.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 4.094 4.094 3.997 4.029 5,157 -0.03(-0.79%)
May 29, 2008 4.061 4.087 4.061 4.061 18,379 +0.00(+0.00%)
May 28, 2008 4.061 4.126 4.061 4.061 14,704 -0.06(-1.41%)
May 27, 2008 4.113 4.120 4.061 4.120 10,915 +0.05(+1.11%)
May 26, 2008 4.074 4.132 4.061 4.074 0 +0.00(+0.00%)
May 23, 2008 4.074 4.132 4.061 4.074 22,079 -0.06(-1.40%)
May 22, 2008 4.016 4.132 3.965 4.132 11,594 +0.17(+4.23%)
May 21, 2008 4.029 4.029 3.965 3.965 13,634 -0.03(-0.64%)
May 20, 2008 3.933 3.990 3.804 3.990 12,297 +0.09(+2.31%)
May 19, 2008 4.036 4.036 3.868 3.900 7,755 -0.10(-2.42%)
May 16, 2008 3.900 4.029 3.836 3.997 8,376 +0.06(+1.47%)
May 15, 2008 3.965 3.990 3.848 3.939 9,812 +0.04(+0.99%)
May 14, 2008 3.862 3.997 3.771 3.900 31,580 +0.09(+2.37%)
May 13, 2008 3.771 3.829 3.739 3.810 30,837 +0.06(+1.55%)
May 12, 2008 3.533 3.752 3.533 3.752 47,741 +0.24(+6.79%)
May 09, 2008 3.449 3.514 3.449 3.514 3,449 +0.06(+1.68%)
May 08, 2008 3.465 3.468 3.417 3.455 4,361 -0.01(-0.37%)
May 07, 2008 3.475 3.475 3.256 3.468 15,074 -0.04(-1.10%)
May 06, 2008 3.320 3.514 3.133 3.507 27,044 +0.15(+4.41%)
May 05, 2008 3.359 3.385 3.333 3.359 5,971 -0.02(-0.57%)
May 02, 2008 3.410 3.436 3.372 3.378 12,111 -0.06(-1.69%)
May 01, 2008 3.488 3.539 3.436 3.436 10,983 -0.08(-2.20%)
Apr 30, 2008 3.417 3.610 3.359 3.514 16,042 +0.10(+2.83%)
Apr 29, 2008 3.423 3.514 3.391 3.417 11,653 +0.04(+1.26%)
Apr 28, 2008 3.410 3.507 3.374 3.374 7,236 -0.00(-0.11%)
Apr 25, 2008 3.365 3.423 3.352 3.378 12,099 +0.03(+0.96%)
Apr 24, 2008 3.378 3.385 3.346 3.346 3,179 -0.00(-0.10%)
Apr 23, 2008 3.481 3.481 3.288 3.349 14,736 -0.20(-5.55%)
Apr 22, 2008 3.514 3.546 3.514 3.546 2,699 +0.03(+0.92%)
Apr 21, 2008 3.352 3.514 3.352 3.514 9,158 +0.16(+4.81%)
Apr 18, 2008 3.314 3.352 3.242 3.352 9,462 +0.10(+3.17%)
Apr 17, 2008 3.223 3.256 3.223 3.249 9,460 +0.03(+0.80%)
Apr 16, 2008 3.223 3.256 3.191 3.223 25,128 +0.00(+0.00%)
Apr 15, 2008 3.320 3.320 3.217 3.223 28,541 -0.05(-1.67%)
Apr 14, 2008 3.262 3.288 3.256 3.278 20,630 -0.03(-0.88%)
Apr 11, 2008 3.288 3.314 3.269 3.307 13,029 +0.00(+0.00%)
Apr 10, 2008 3.333 3.391 3.307 3.307 8,066 -0.06(-1.72%)
Apr 09, 2008 3.404 3.449 3.352 3.365 10,082 -0.05(-1.51%)
Apr 08, 2008 3.372 3.417 3.372 3.417 2,636 +0.01(+0.38%)
Apr 07, 2008 3.256 3.404 3.236 3.404 88,105 +0.08(+2.33%)
Apr 04, 2008 3.286 3.327 3.269 3.327 5,894 +0.07(+2.18%)
Apr 03, 2008 3.449 3.449 3.256 3.256 20,009 -0.16(-4.72%)
Apr 02, 2008 3.359 3.417 3.359 3.417 3,102 +0.06(+1.92%)
Apr 01, 2008 3.352 3.368 3.314 3.352 8,686 +0.05(+1.36%)
Mar 31, 2008 3.417 3.417 3.269 3.307 13,495 -0.19(-5.35%)
Mar 28, 2008 3.481 3.559 3.288 3.494 94,775 -0.06(-1.81%)
Mar 27, 2008 3.559 3.559 3.481 3.559 4,033 +0.00(+0.00%)
Mar 26, 2008 3.526 3.572 3.481 3.559 13,650 +0.06(+1.85%)
Mar 25, 2008 3.533 3.533 3.417 3.494 19,544 +0.01(+0.37%)
Mar 24, 2008 3.301 3.514 3.288 3.481 20,165 +0.19(+5.88%)
Mar 21, 2008 3.256 3.288 3.256 3.288 5,584 +0.00(+0.00%)
Mar 20, 2008 3.256 3.288 3.256 3.288 5,584 +0.03(+0.79%)
Mar 19, 2008 3.359 3.385 3.262 3.262 11,013 -0.09(-2.69%)
Mar 18, 2008 3.359 3.404 3.256 3.352 19,234 +0.13(+4.00%)
Mar 17, 2008 3.243 3.339 3.159 3.223 24,663 -0.11(-3.29%)
Mar 14, 2008 3.327 3.339 3.236 3.333 10,547 +0.08(+2.38%)
Mar 13, 2008 3.320 3.320 3.256 3.256 9,462 -0.02(-0.59%)
Mar 12, 2008 3.236 3.281 3.236 3.275 4,963 +0.03(+0.99%)
Mar 11, 2008 3.243 3.288 3.236 3.243 4,033 +0.01(+0.20%)
Mar 10, 2008 3.294 3.314 3.236 3.236 22,802 -0.03(-0.79%)
Mar 07, 2008 3.294 3.352 3.262 3.262 18,458 -0.12(-3.62%)
Mar 06, 2008 3.410 3.410 3.352 3.385 6,514 +0.00(+0.00%)
Mar 05, 2008 3.514 3.514 3.385 3.385 3,257 -0.08(-2.23%)
Mar 04, 2008 3.525 3.546 3.449 3.462 13,339 -0.11(-3.07%)
Mar 03, 2008 3.275 3.649 3.262 3.572 25,941 +0.27(+8.20%)
Feb 29, 2008 3.352 3.417 3.262 3.301 14,115 -0.12(-3.58%)
Feb 28, 2008 3.314 3.642 3.262 3.423 28,643 +0.14(+4.12%)
Feb 27, 2008 3.449 3.449 3.262 3.288 75,263 -0.15(-4.32%)
Feb 26, 2008 3.385 3.449 3.385 3.436 11,168 +0.06(+1.91%)
Feb 25, 2008 3.481 3.635 3.372 3.372 22,026 -0.10(-2.82%)
Feb 22, 2008 3.501 3.546 3.385 3.470 32,900 -0.06(-1.79%)
Feb 21, 2008 3.604 3.675 3.481 3.533 13,184 -0.10(-2.66%)
Feb 20, 2008 3.636 3.707 3.552 3.630 20,940 -0.08(-2.26%)
Feb 19, 2008 3.739 3.810 3.713 3.713 9,151 +0.01(+0.17%)
Feb 18, 2008 3.610 3.900 3.610 3.707 0 +0.00(+0.00%)
Feb 15, 2008 3.610 3.900 3.610 3.707 29,472 +0.05(+1.41%)
Feb 14, 2008 3.694 3.804 3.546 3.655 46,069 -0.07(-1.90%)
Feb 13, 2008 3.823 3.823 3.707 3.726 14,891 -0.05(-1.20%)
Feb 12, 2008 3.720 3.784 3.720 3.771 21,405 +0.06(+1.56%)
Feb 11, 2008 3.816 3.816 3.713 3.713 8,066 -0.08(-2.21%)
Feb 08, 2008 3.746 3.797 3.739 3.797 12,409 +0.06(+1.55%)
Feb 07, 2008 3.720 3.771 3.681 3.739 20,940 -0.15(-3.97%)
Feb 06, 2008 3.655 3.900 3.655 3.894 9,617 +0.21(+5.78%)
Feb 05, 2008 3.900 3.900 3.675 3.681 40,503 -0.22(-5.62%)
Feb 04, 2008 3.791 3.900 3.765 3.900 10,082 +0.15(+3.97%)
Feb 01, 2008 3.849 3.900 3.733 3.751 16,946 -0.08(-2.20%)
Jan 31, 2008 3.900 3.900 3.836 3.836 7,445 -0.08(-1.98%)
Jan 30, 2008 3.945 3.945 3.868 3.913 10,547 -0.02(-0.49%)
Jan 29, 2008 3.868 3.939 3.791 3.932 45,138 +0.10(+2.52%)
Jan 28, 2008 3.539 3.920 3.539 3.836 58,626 +0.24(+6.82%)
Jan 25, 2008 3.449 3.707 3.449 3.591 22,336 +0.11(+3.15%)
Jan 24, 2008 3.449 3.507 3.423 3.481 8,376 +0.00(+0.00%)
Jan 23, 2008 3.475 3.552 3.455 3.481 14,580 -0.09(-2.53%)
Jan 22, 2008 3.288 3.578 3.288 3.572 18,055 -0.03(-0.89%)
Jan 21, 2008 3.610 3.675 3.604 3.604 0 +0.00(+0.00%)
Jan 18, 2008 3.610 3.675 3.604 3.604 9,617 -0.02(-0.53%)
Jan 17, 2008 3.688 3.688 3.610 3.623 15,821 -0.03(-0.88%)
Jan 16, 2008 3.630 3.681 3.610 3.655 14,580 -0.06(-1.56%)
Jan 15, 2008 3.636 3.720 3.630 3.713 9,927 +0.05(+1.23%)
Jan 14, 2008 3.675 3.675 3.610 3.668 29,115 -0.01(-0.18%)
Jan 11, 2008 3.733 3.733 3.642 3.675 30,092 -0.03(-0.87%)
Jan 10, 2008 3.933 3.933 3.675 3.707 65,303 -0.17(-4.48%)
Jan 09, 2008 3.849 3.887 3.675 3.881 28,075 +0.08(+2.03%)
Jan 08, 2008 3.991 4.087 3.746 3.804 72,594 -0.22(-5.45%)
Jan 07, 2008 3.920 4.023 3.920 4.023 13,650 +0.06(+1.63%)
Jan 04, 2008 3.997 3.997 3.868 3.958 20,165 -0.04(-0.97%)
Jan 03, 2008 4.036 4.055 3.965 3.997 18,458 -0.03(-0.80%)
Jan 02, 2008 4.094 4.145 4.029 4.029 13,495 -0.06(-1.57%)
Jan 01, 2008 3.997 4.255 3.868 4.094 0 +0.00(+0.00%)
Dec 31, 2007 3.997 4.255 3.868 4.094 72,349 +0.16(+4.10%)
Dec 28, 2007 3.913 3.997 3.862 3.933 73,990 +0.08(+2.01%)
Dec 27, 2007 3.978 3.997 3.784 3.855 87,485 -0.14(-3.55%)
Dec 26, 2007 4.107 4.190 3.971 3.997 47,620 +0.03(+0.70%)
Dec 24, 2007 3.978 3.997 3.907 3.969 24,353 -0.00(-0.05%)
Dec 21, 2007 3.997 4.126 3.965 3.971 48,706 -0.08(-2.07%)
Dec 20, 2007 4.049 4.094 3.978 4.055 14,124 +0.08(+2.11%)
Dec 19, 2007 3.984 4.049 3.965 3.971 22,646 -0.02(-0.48%)
Dec 18, 2007 3.971 4.010 3.933 3.991 26,214 +0.01(+0.32%)
Dec 17, 2007 3.971 4.094 3.907 3.978 42,998 -0.08(-1.91%)
Dec 14, 2007 4.036 4.158 4.010 4.055 19,234 -0.04(-0.94%)
Dec 13, 2007 4.158 4.177 4.029 4.094 11,013 -0.05(-1.24%)
Dec 12, 2007 4.158 4.184 4.145 4.145 6,514 +0.05(+1.10%)
Dec 11, 2007 4.165 4.287 4.100 4.100 14,736 -0.12(-2.90%)
Dec 10, 2007 4.061 4.223 4.061 4.223 15,046 +0.07(+1.71%)
Dec 07, 2007 4.158 4.165 3.992 4.152 29,937 -0.02(-0.46%)
Dec 06, 2007 3.933 4.184 3.933 4.171 25,128 +0.24(+6.07%)
Dec 05, 2007 4.171 4.171 3.907 3.933 49,326 -0.30(-7.01%)
Dec 04, 2007 4.455 4.481 4.223 4.229 20,475 -0.25(-5.61%)
Dec 03, 2007 4.513 4.674 4.384 4.481 18,179 -0.02(-0.43%)
Nov 30, 2007 4.055 4.693 4.055 4.500 52,894 +0.41(+9.92%)
Nov 29, 2007 4.094 4.113 4.042 4.094 24,042 +0.00(+0.00%)
Nov 28, 2007 4.132 4.132 3.965 4.094 55,841 -0.08(-1.85%)
Nov 27, 2007 3.945 4.190 3.900 4.171 45,293 +0.24(+6.07%)
Nov 26, 2007 4.029 4.190 3.900 3.933 110,907 -0.10(-2.40%)
Nov 23, 2007 3.997 4.068 3.965 4.029 35,375 -0.02(-0.48%)
Nov 21, 2007 4.255 4.255 3.997 4.049 50,412 -0.17(-4.12%)
Nov 20, 2007 4.223 4.261 4.100 4.223 36,762 -0.03(-0.76%)
Nov 19, 2007 3.991 4.384 3.991 4.255 24,973 -0.13(-2.94%)
Nov 16, 2007 4.545 4.545 4.319 4.384 33,970 -0.13(-2.86%)
Nov 15, 2007 4.513 4.577 4.384 4.513 41,415 -0.04(-0.85%)
Nov 14, 2007 5.125 5.196 4.493 4.551 101,275 -0.38(-7.71%)
Nov 13, 2007 4.912 4.938 4.900 4.932 9,151 +0.05(+1.06%)
Nov 12, 2007 5.003 5.035 4.751 4.880 45,293 -0.03(-0.66%)
Nov 09, 2007 4.861 4.964 4.784 4.912 21,905 -0.12(-2.31%)
Nov 08, 2007 4.648 5.093 4.648 5.029 48,335 -0.07(-1.39%)
Nov 07, 2007 5.145 5.157 5.099 5.099 31,643 -0.09(-1.74%)
Nov 06, 2007 5.183 5.235 5.157 5.190 8,996 -0.02(-0.37%)
Nov 05, 2007 5.183 5.215 5.138 5.209 9,927 +0.05(+0.87%)
Nov 02, 2007 5.254 5.319 5.157 5.164 9,772 -0.03(-0.50%)
Nov 01, 2007 5.209 5.222 5.061 5.190 56,307 -0.04(-0.74%)
Oct 31, 2007 5.286 5.286 5.215 5.228 14,580 -0.09(-1.70%)
Oct 30, 2007 5.319 5.344 5.286 5.319 24,663 -0.06(-1.20%)
Oct 29, 2007 5.564 5.570 5.293 5.383 20,940 -0.21(-3.69%)
Oct 26, 2007 5.557 5.609 5.557 5.589 17,683 +0.08(+1.40%)
Oct 25, 2007 5.480 5.551 5.480 5.512 18,924 +0.01(+0.23%)
Oct 24, 2007 5.518 5.518 5.473 5.499 13,029 -0.02(-0.35%)
Oct 23, 2007 5.551 5.557 5.512 5.518 11,323 -0.08(-1.50%)
Oct 22, 2007 5.905 5.912 5.190 5.602 86,554 -0.42(-6.96%)
Oct 19, 2007 6.054 6.092 5.963 6.021 32,419 -0.04(-0.64%)
Oct 18, 2007 5.996 6.092 5.996 6.060 11,168 -0.03(-0.53%)
Oct 17, 2007 6.060 6.124 6.028 6.092 12,564 -0.03(-0.42%)
Oct 16, 2007 6.118 6.124 6.092 6.118 31,643 +0.00(+0.00%)
Oct 15, 2007 6.066 6.124 6.028 6.118 27,610 +0.06(+0.96%)
Oct 12, 2007 5.996 6.060 5.963 6.060 16,442 +0.03(+0.53%)
Oct 11, 2007 5.970 6.028 5.970 6.028 7,290 +0.03(+0.54%)
Oct 10, 2007 6.073 6.092 5.967 5.996 11,478 -0.06(-1.06%)
Oct 09, 2007 5.976 6.092 5.976 6.060 11,633 +0.02(+0.32%)
Oct 08, 2007 5.976 6.041 5.963 6.041 5,273 -0.00(-0.05%)
Oct 05, 2007 6.079 6.092 5.963 6.043 21,250 -0.02(-0.27%)
Oct 04, 2007 6.060 6.118 6.041 6.060 13,495 +0.03(+0.53%)
Oct 03, 2007 5.931 6.053 5.931 6.028 17,372 +0.13(+2.19%)
Oct 02, 2007 5.802 5.963 5.802 5.899 22,802 +0.05(+0.89%)
Oct 01, 2007 5.738 5.899 5.738 5.847 14,580 +0.14(+2.48%)
Sep 28, 2007 5.783 5.796 5.615 5.705 16,752 -0.10(-1.67%)
Sep 27, 2007 5.499 5.802 5.480 5.802 33,970 +0.29(+5.26%)
Sep 26, 2007 5.570 5.596 5.473 5.512 15,046 -0.08(-1.50%)
Sep 25, 2007 5.544 5.602 5.531 5.596 18,148 +0.16(+2.96%)
Sep 24, 2007 5.319 5.441 5.319 5.435 28,075 +0.12(+2.18%)
Sep 21, 2007 5.267 5.319 5.267 5.319 13,029 +0.03(+0.49%)
Sep 20, 2007 5.235 5.293 5.235 5.293 13,029 +0.03(+0.49%)
Sep 19, 2007 5.209 5.286 5.093 5.267 25,439 +0.17(+3.42%)
Sep 18, 2007 4.996 5.093 4.996 5.093 6,669 +0.13(+2.60%)
Sep 17, 2007 4.996 5.029 4.964 4.964 19,854 +0.06(+1.32%)
Sep 14, 2007 5.035 5.099 4.822 4.900 26,990 -0.16(-3.18%)
Sep 13, 2007 4.964 5.061 4.955 5.061 15,511 -0.06(-1.13%)
Sep 12, 2007 5.029 5.196 5.029 5.119 13,650 +0.10(+1.93%)
Sep 11, 2007 5.061 5.125 4.925 5.022 32,884 +0.08(+1.70%)
Sep 10, 2007 5.157 5.157 4.771 4.938 23,887 -0.21(-4.13%)
Sep 07, 2007 5.093 5.157 5.080 5.151 10,392 -0.08(-1.48%)
Sep 06, 2007 5.157 5.241 5.145 5.228 9,772 +0.07(+1.38%)
Sep 05, 2007 5.190 5.254 5.157 5.157 11,478 -0.06(-1.23%)
Sep 04, 2007 5.299 5.312 5.157 5.222 11,943 -0.11(-2.06%)
Aug 31, 2007 5.325 5.338 5.254 5.332 16,287 +0.01(+0.24%)
Aug 30, 2007 5.351 5.377 5.222 5.319 15,046 -0.06(-1.20%)
Aug 29, 2007 5.190 5.460 5.190 5.383 21,716 +0.16(+3.09%)
Aug 28, 2007 5.222 5.222 5.157 5.222 11,323 +0.00(+0.00%)
Aug 27, 2007 5.029 5.222 5.029 5.222 33,970 +0.05(+0.87%)
Aug 24, 2007 4.887 5.183 4.880 5.177 12,409 +0.34(+6.92%)
Aug 23, 2007 5.125 5.145 4.835 4.842 42,811 -0.22(-4.33%)
Aug 22, 2007 4.835 5.061 4.738 5.061 36,142 +0.35(+7.53%)
Aug 21, 2007 4.977 5.003 4.706 4.706 31,488 -0.24(-4.82%)
Aug 20, 2007 5.041 5.196 4.887 4.945 39,554 -0.09(-1.79%)
Aug 17, 2007 4.861 5.125 4.861 5.035 34,901 +0.23(+4.83%)
Aug 16, 2007 4.996 5.003 4.551 4.803 57,392 -0.42(-8.02%)
Aug 15, 2007 5.074 5.222 4.996 5.222 71,818 +0.15(+2.92%)
Aug 14, 2007 5.125 5.183 5.054 5.074 58,013 -0.05(-1.01%)
Aug 13, 2007 5.512 5.512 5.106 5.125 78,953 -0.23(-4.22%)
Aug 10, 2007 5.512 5.544 5.319 5.351 25,283 -0.21(-3.71%)
Aug 09, 2007 5.673 5.712 5.383 5.557 52,429 -0.15(-2.60%)
Aug 08, 2007 5.770 5.770 5.673 5.705 11,013 +0.00(+0.00%)
Aug 07, 2007 5.641 5.705 5.512 5.705 18,303 +0.06(+1.14%)
Aug 06, 2007 5.712 5.744 5.551 5.641 15,511 -0.06(-1.13%)
Aug 03, 2007 5.763 5.776 5.673 5.705 22,646 +0.03(+0.57%)
Aug 02, 2007 5.673 5.744 5.647 5.673 19,079 +0.00(+0.00%)
Aug 01, 2007 5.705 5.725 5.673 5.673 12,719 -0.06(-1.12%)
Jul 31, 2007 5.963 5.976 5.738 5.738 19,544 -0.05(-0.89%)
Jul 30, 2007 5.763 5.834 5.738 5.789 11,633 +0.03(+0.45%)
Jul 27, 2007 5.776 5.776 5.673 5.763 25,749 -0.03(-0.56%)
Jul 26, 2007 5.886 5.886 5.770 5.796 24,973 -0.12(-1.96%)
Jul 25, 2007 6.099 6.124 5.912 5.912 22,026 -0.19(-3.17%)
Jul 24, 2007 6.176 6.215 6.105 6.105 9,927 -0.07(-1.15%)
Jul 23, 2007 6.157 6.279 6.060 6.176 21,871 -0.08(-1.24%)
Jul 20, 2007 6.286 6.286 6.229 6.253 28,386 -0.03(-0.51%)
Jul 19, 2007 6.221 6.294 6.189 6.286 34,435 +0.14(+2.20%)
Jul 18, 2007 6.118 6.163 6.099 6.150 22,336 +0.03(+0.42%)
Jul 17, 2007 6.150 6.150 6.060 6.124 15,201 -0.02(-0.31%)
Jul 16, 2007 5.963 6.157 5.912 6.144 28,696 +0.19(+3.14%)
Jul 13, 2007 5.783 5.996 5.783 5.957 33,660 +0.09(+1.54%)
Jul 12, 2007 5.879 5.931 5.802 5.867 21,716 +0.01(+0.11%)
Jul 11, 2007 5.821 6.054 5.802 5.860 26,524 +0.06(+1.00%)
Jul 10, 2007 5.802 5.815 5.744 5.802 17,372 +0.00(+0.00%)
Jul 09, 2007 5.770 5.828 5.770 5.802 19,699 -0.01(-0.22%)
Jul 06, 2007 5.763 5.834 5.763 5.815 23,887 +0.03(+0.45%)
Jul 05, 2007 5.867 5.867 5.738 5.789 51,343 -0.12(-1.97%)
Jul 03, 2007 5.802 5.938 5.802 5.905 31,333 +0.04(+0.66%)
Jul 02, 2007 6.170 6.170 5.828 5.867 43,742 -0.35(-5.70%)
Jun 29, 2007 6.189 6.382 6.170 6.221 24,973 -0.03(-0.52%)
Jun 28, 2007 6.124 6.402 6.124 6.253 35,676 +0.26(+4.30%)
Jun 27, 2007 5.976 5.996 5.918 5.996 12,564 -0.01(-0.21%)
Jun 26, 2007 6.021 6.189 5.931 6.008 37,848 +0.05(+0.76%)
Jun 25, 2007 5.918 5.963 5.867 5.963 31,023 +0.01(+0.11%)
Jun 22, 2007 5.931 6.008 5.931 5.957 8,066 -0.02(-0.32%)
Jun 21, 2007 5.931 5.996 5.899 5.976 11,013 +0.04(+0.65%)
Jun 20, 2007 6.028 6.028 5.905 5.938 15,821 -0.09(-1.50%)
Jun 19, 2007 6.028 6.028 5.960 6.028 4,188 -0.03(-0.53%)
Jun 18, 2007 6.170 6.170 5.931 6.060 14,891 +0.03(+0.53%)
Jun 15, 2007 6.028 6.073 5.963 6.028 34,435 +0.03(+0.54%)
Jun 14, 2007 5.821 6.157 5.821 5.996 21,716 +0.19(+3.33%)
Jun 13, 2007 5.647 5.867 5.641 5.802 14,425 +0.13(+2.27%)
Jun 12, 2007 5.725 5.725 5.596 5.673 33,970 -0.05(-0.90%)
Jun 11, 2007 5.860 5.860 5.725 5.725 22,026 -0.14(-2.42%)
Jun 08, 2007 5.725 5.899 5.680 5.867 27,455 +0.15(+2.59%)
Jun 07, 2007 5.996 6.028 5.712 5.718 40,950 -0.23(-3.80%)
Jun 06, 2007 6.137 6.137 5.873 5.944 18,148 -0.21(-3.46%)
Jun 05, 2007 6.099 6.163 6.099 6.157 8,686 +0.05(+0.74%)
Jun 04, 2007 6.163 6.170 6.092 6.112 8,605 -0.05(-0.73%)
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.