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 31, 2018 5.783 5.783 5.690 5.718 4,440 +0.19(+3.52%)
May 30, 2018 5.523 5.708 5.523 5.523 3,161 -0.01(-0.21%)
May 29, 2018 5.671 5.671 5.535 5.535 5,156 -0.07(-1.28%)
May 25, 2018 5.607 5.607 5.607 0 +0.05(+0.83%)
May 24, 2018 5.597 5.643 5.560 5.560 2,558 -0.09(-1.64%)
May 23, 2018 5.570 5.718 5.533 5.653 7,779 +0.01(+0.16%)
May 22, 2018 5.597 5.700 5.551 5.644 2,041 -0.02(-0.33%)
May 21, 2018 5.560 5.662 5.560 5.662 295 -0.06(-1.13%)
May 18, 2018 5.412 5.727 5.338 5.727 5,383 +0.00(+0.00%)
May 17, 2018 5.653 5.727 5.579 5.727 6,054 +0.06(+0.98%)
May 16, 2018 5.727 5.783 5.653 5.671 6,385 -0.14(-2.39%)
May 15, 2018 5.820 5.820 5.616 5.810 2,055 -0.01(-0.16%)
May 14, 2018 5.762 5.820 5.755 5.820 3,296 +0.00(+0.00%)
May 11, 2018 5.695 5.820 5.662 5.820 1,489 +0.15(+2.61%)
May 10, 2018 5.708 5.718 5.597 5.671 4,966 -0.14(-2.39%)
May 09, 2018 5.625 5.810 5.624 5.810 4,663 +0.06(+0.96%)
May 08, 2018 5.755 5.755 5.690 5.755 1,993 +0.02(+0.32%)
May 07, 2018 5.736 5.778 5.736 5.736 2,212 -0.15(-2.52%)
May 04, 2018 5.644 6.014 5.560 5.884 23,001 +0.26(+4.61%)
May 03, 2018 5.560 5.681 5.459 5.625 6,142 -0.06(-0.98%)
May 02, 2018 5.699 5.699 5.607 5.681 1,079 -0.04(-0.64%)
May 01, 2018 5.514 5.718 5.514 5.718 2,055 +0.03(+0.49%)
Apr 30, 2018 5.588 5.727 5.376 5.690 14,329 +0.09(+1.65%)
Apr 27, 2018 5.644 5.644 5.597 5.597 1,231 +0.00(+0.00%)
Apr 26, 2018 5.560 5.653 5.551 5.597 4,506 +0.05(+0.83%)
Apr 25, 2018 5.570 5.662 5.505 5.551 12,798 -0.06(-1.15%)
Apr 24, 2018 5.607 5.625 5.579 5.616 1,057 -0.06(-0.98%)
Apr 23, 2018 5.763 5.763 5.597 5.671 13,857 -0.07(-1.28%)
Apr 20, 2018 5.643 5.745 5.607 5.745 7,494 +0.05(+0.81%)
Apr 19, 2018 5.671 5.699 5.671 5.699 772 +0.03(+0.49%)
Apr 18, 2018 5.653 5.671 5.496 5.671 9,835 +0.09(+1.65%)
Apr 17, 2018 5.500 5.579 5.500 5.579 4,588 +0.13(+2.37%)
Apr 16, 2018 5.441 5.473 5.348 5.450 9,097 +0.01(+0.17%)
Apr 13, 2018 5.396 5.441 5.311 5.441 3,178 -0.17(-2.96%)
Apr 12, 2018 5.293 5.607 5.293 5.607 5,810 +0.33(+6.29%)
Apr 11, 2018 5.302 5.496 5.265 5.275 8,930 -0.09(-1.72%)
Apr 10, 2018 5.219 5.376 5.219 5.367 19,244 +0.24(+4.68%)
Apr 09, 2018 5.302 5.459 5.127 5.127 22,285 -0.26(-4.79%)
Apr 06, 2018 5.367 5.493 5.284 5.385 14,321 +0.03(+0.52%)
Apr 05, 2018 5.358 5.611 5.265 5.358 12,177 -0.04(-0.68%)
Apr 04, 2018 5.302 5.358 5.118 5.394 25,211 +0.05(+0.86%)
Apr 03, 2018 5.413 5.413 5.311 5.348 17,527 -0.02(-0.34%)
Apr 02, 2018 5.413 5.657 5.358 5.367 24,415 -0.05(-0.85%)
Mar 29, 2018 5.413 5.413 5.413 0 +0.05(+0.86%)
Mar 28, 2018 5.514 5.533 5.311 5.367 13,437 -0.13(-2.35%)
Mar 27, 2018 5.496 5.533 5.431 5.496 12,274 -0.02(-0.33%)
Mar 26, 2018 5.966 5.966 5.514 5.514 25,791 -0.41(-7.00%)
Mar 23, 2018 5.542 5.929 5.533 5.929 14,307 +0.17(+2.88%)
Mar 22, 2018 5.846 5.902 5.625 5.763 11,778 -0.13(-2.19%)
Mar 21, 2018 6.040 6.040 5.717 5.892 14,238 -0.01(-0.16%)
Mar 20, 2018 5.892 5.902 5.755 5.902 9,256 -0.01(-0.16%)
Mar 19, 2018 6.031 6.031 5.671 5.911 19,966 -0.12(-1.99%)
Mar 16, 2018 5.929 6.031 5.736 6.031 54,147 +0.03(+0.46%)
Mar 15, 2018 5.763 6.132 5.763 6.003 38,079 +0.24(+4.16%)
Mar 14, 2018 5.773 5.791 5.459 5.763 38,022 +0.02(+0.32%)
Mar 13, 2018 5.678 5.782 5.514 5.745 25,852 +0.09(+1.63%)
Mar 12, 2018 5.588 5.892 5.588 5.653 13,267 -0.09(-1.61%)
Mar 09, 2018 5.975 5.975 5.643 5.745 27,783 -0.23(-3.86%)
Mar 08, 2018 5.736 5.975 5.570 5.975 17,514 +0.30(+5.37%)
Mar 07, 2018 5.763 5.671 5.671 24,016 +0.12(+2.16%)
Mar 06, 2018 5.819 5.948 5.551 5.551 59,987 -0.21(-3.68%)
Mar 05, 2018 6.261 6.261 5.726 5.763 39,208 -0.50(-7.95%)
Mar 02, 2018 5.791 6.261 5.588 6.261 29,960 +0.53(+9.16%)
Mar 01, 2018 5.625 5.809 5.560 5.736 46,210 +0.15(+2.64%)
Feb 28, 2018 5.643 5.671 5.459 5.588 9,792 -0.06(-0.98%)
Feb 27, 2018 5.228 5.653 5.228 5.643 8,551 +0.47(+9.09%)
Feb 26, 2018 5.413 5.671 5.173 5.173 11,823 -0.38(-6.81%)
Feb 23, 2018 5.404 5.579 5.238 5.551 3,944 +0.10(+1.86%)
Feb 22, 2018 5.459 5.496 5.422 5.450 4,673 +0.01(+0.17%)
Feb 21, 2018 5.302 5.523 5.302 5.441 18,589 +0.18(+3.51%)
Feb 20, 2018 5.653 5.662 5.256 5.256 35,287 -0.35(-6.25%)
Feb 16, 2018 5.607 5.607 5.607 0 +0.35(+6.67%)
Feb 15, 2018 5.275 5.330 5.206 5.256 23,986 +0.03(+0.53%)
Feb 14, 2018 5.090 5.247 5.090 5.228 9,658 +0.09(+1.80%)
Feb 13, 2018 5.145 5.118 5.136 19,151 +0.02(+0.36%)
Feb 12, 2018 5.161 5.164 5.007 5.118 20,096 +0.07(+1.46%)
Feb 09, 2018 5.062 5.186 4.887 5.044 18,791 +0.02(+0.37%)
Feb 08, 2018 5.035 5.053 5.007 5.026 4,231 -0.04(-0.73%)
Feb 07, 2018 5.071 5.109 5.016 5.062 2,898 -0.03(-0.54%)
Feb 06, 2018 4.943 5.145 4.906 5.090 83,673 +0.15(+2.99%)
Feb 05, 2018 5.016 5.016 4.832 4.943 29,120 -0.04(-0.74%)
Feb 02, 2018 4.979 5.192 4.869 4.979 112,836 -0.01(-0.18%)
Feb 01, 2018 5.081 5.081 4.989 4.989 7,780 -0.09(-1.82%)
Jan 31, 2018 5.007 5.099 5.007 5.081 5,659 +0.05(+0.92%)
Jan 30, 2018 4.983 5.035 4.933 5.035 14,470 -0.04(-0.73%)
Jan 29, 2018 5.026 5.118 5.007 5.072 11,691 +0.00(+0.00%)
Jan 26, 2018 5.173 5.173 5.039 5.072 10,373 -0.07(-1.43%)
Jan 25, 2018 5.118 5.187 5.117 5.145 24,999 +0.02(+0.36%)
Jan 24, 2018 5.090 5.127 5.081 5.127 7,644 +0.02(+0.36%)
Jan 23, 2018 4.989 5.109 4.979 5.109 11,244 +0.07(+1.47%)
Jan 22, 2018 5.014 5.044 4.956 5.035 15,469 +0.02(+0.37%)
Jan 19, 2018 4.998 5.035 4.998 5.016 7,569 -0.01(-0.18%)
Jan 18, 2018 5.035 5.072 5.026 5.026 5,752 -0.05(-0.91%)
Jan 17, 2018 5.076 5.109 5.072 5.072 7,494 -0.05(-0.90%)
Jan 16, 2018 5.072 5.072 4.998 5.118 28,348 +0.01(+0.27%)
Jan 12, 2018 5.104 5.104 5.104 0 -0.06(-1.07%)
Jan 11, 2018 5.081 5.173 5.062 5.159 9,563 +0.07(+1.36%)
Jan 10, 2018 4.989 5.182 4.989 5.090 5,928 +0.00(+0.00%)
Jan 09, 2018 5.035 5.090 4.980 5.090 3,774 -0.00(-0.06%)
Jan 08, 2018 5.063 5.108 5.063 5.093 1,790 -0.02(-0.30%)
Jan 05, 2018 5.082 5.136 4.955 5.109 12,080 +0.04(+0.77%)
Jan 04, 2018 5.061 5.091 5.061 5.069 4,514 -0.00(-0.05%)
Jan 03, 2018 5.109 5.118 4.934 5.072 70,011 +0.06(+1.10%)
Jan 02, 2018 5.155 5.210 5.017 5.017 6,303 -0.21(-4.05%)
Dec 29, 2017 5.228 5.228 5.228 0 +0.09(+1.79%)
Dec 28, 2017 5.007 5.136 4.998 5.136 10,135 +0.05(+0.90%)
Dec 27, 2017 5.090 5.109 4.951 5.090 11,060 +0.00(+0.00%)
Dec 26, 2017 5.027 5.118 5.024 5.090 14,062 -0.05(-0.90%)
Dec 22, 2017 4.952 5.155 4.952 5.136 13,485 +0.13(+2.57%)
Dec 21, 2017 4.860 5.109 4.860 5.007 44,489 +0.06(+1.30%)
Dec 20, 2017 4.961 4.988 4.851 4.943 16,003 +0.02(+0.37%)
Dec 19, 2017 4.832 4.989 4.832 4.924 27,928 +0.09(+1.90%)
Dec 18, 2017 4.786 4.970 4.759 4.832 43,752 +0.09(+1.94%)
Dec 15, 2017 4.814 4.980 4.740 4.740 82,489 -0.09(-1.90%)
Dec 14, 2017 4.962 4.989 4.786 4.832 14,263 -0.09(-1.87%)
Dec 13, 2017 4.943 5.007 4.878 4.924 17,293 -0.03(-0.56%)
Dec 12, 2017 5.099 5.099 4.888 4.952 57,538 -0.15(-2.89%)
Dec 11, 2017 5.063 5.142 5.063 5.099 19,071 +0.03(+0.54%)
Dec 08, 2017 5.122 5.265 5.049 5.072 12,002 -0.04(-0.72%)
Dec 07, 2017 5.263 5.263 5.109 5.109 23,442 -0.07(-1.42%)
Dec 06, 2017 5.339 5.339 5.173 5.182 47,721 -0.16(-2.93%)
Dec 05, 2017 5.320 5.339 5.191 5.339 59,644 +0.03(+0.52%)
Dec 04, 2017 5.247 5.247 5.311 51,367 +0.06(+1.23%)
Dec 01, 2017 5.201 5.247 5.145 5.247 64,201 +0.03(+0.53%)
Nov 30, 2017 5.348 5.412 5.127 5.219 126,115 -0.07(-1.39%)
Nov 29, 2017 5.201 5.385 5.109 5.293 107,377 +0.03(+0.52%)
Nov 28, 2017 5.186 5.283 5.118 5.265 49,078 +0.04(+0.70%)
Nov 27, 2017 5.210 5.256 5.210 5.228 4,165 -0.01(-0.18%)
Nov 24, 2017 5.228 5.237 5.182 5.237 1,366 -0.02(-0.35%)
Nov 22, 2017 5.247 5.375 5.201 5.256 135,122 +0.06(+1.06%)
Nov 21, 2017 5.109 5.293 5.109 5.201 142,133 +0.05(+0.89%)
Nov 20, 2017 5.109 5.155 5.109 5.155 5,565 +0.04(+0.72%)
Nov 17, 2017 5.155 5.182 5.017 5.118 27,070 -0.01(-0.18%)
Nov 16, 2017 5.070 5.155 5.070 5.127 67,283 +0.08(+1.64%)
Nov 15, 2017 5.155 5.201 5.035 5.044 100,381 -0.11(-2.14%)
Nov 14, 2017 5.339 5.339 5.099 5.155 54,854 -0.14(-2.61%)
Nov 13, 2017 5.329 5.375 5.247 5.293 16,592 -0.10(-1.88%)
Nov 10, 2017 5.357 5.431 5.357 5.394 4,166 +0.12(+2.27%)
Nov 09, 2017 5.348 5.371 5.274 5.274 5,298 -0.11(-2.05%)
Nov 08, 2017 5.366 5.468 5.293 5.385 87,007 +0.02(+0.34%)
Nov 07, 2017 5.412 5.412 5.073 5.366 47,011 -0.10(-1.85%)
Nov 06, 2017 5.449 5.541 5.449 5.468 4,605 -0.08(-1.49%)
Nov 03, 2017 5.458 5.550 5.422 5.550 6,932 +0.02(+0.42%)
Nov 02, 2017 5.550 5.550 5.514 5.527 3,851 +0.00(+0.08%)
Nov 01, 2017 5.458 5.560 5.458 5.523 14,821 +0.07(+1.35%)
Oct 31, 2017 5.532 5.538 5.422 5.449 10,396 -0.07(-1.22%)
Oct 30, 2017 5.532 5.458 5.516 14,809 +0.03(+0.50%)
Oct 27, 2017 5.550 5.550 5.489 5.489 5,678 -0.04(-0.78%)
Oct 26, 2017 5.578 5.578 5.449 5.532 19,996 +0.01(+0.17%)
Oct 25, 2017 5.523 5.532 5.514 5.523 8,048 -0.02(-0.33%)
Oct 24, 2017 5.523 5.578 5.523 5.541 15,646 +0.01(+0.17%)
Oct 23, 2017 5.523 5.596 5.491 5.532 18,748 +0.12(+2.19%)
Oct 20, 2017 5.615 5.652 5.413 5.413 12,712 -0.14(-2.47%)
Oct 19, 2017 5.578 5.606 5.523 5.550 6,912 -0.02(-0.33%)
Oct 18, 2017 5.529 5.569 5.529 5.569 874 +0.04(+0.67%)
Oct 17, 2017 5.541 5.586 5.523 5.532 4,364 -0.03(-0.50%)
Oct 16, 2017 5.532 5.651 5.532 5.560 12,835 +0.00(+0.00%)
Oct 13, 2017 5.578 5.615 5.532 5.560 30,042 +0.01(+0.17%)
Oct 12, 2017 5.592 5.652 5.550 5.550 29,619 -0.02(-0.33%)
Oct 11, 2017 5.619 5.633 5.569 5.569 13,123 -0.03(-0.49%)
Oct 10, 2017 5.596 5.615 5.532 5.596 8,300 -0.05(-0.81%)
Oct 09, 2017 5.596 5.642 5.587 5.642 4,667 +0.00(+0.00%)
Oct 06, 2017 5.661 5.661 5.587 5.642 4,610 +0.00(+0.00%)
Oct 05, 2017 5.688 5.688 5.624 5.642 8,437 -0.05(-0.81%)
Oct 04, 2017 5.697 5.697 5.670 5.688 20,982 +0.10(+1.81%)
Oct 03, 2017 5.651 5.688 5.514 5.587 32,142 -0.09(-1.62%)
Oct 02, 2017 5.651 5.711 5.633 5.679 8,753 +0.03(+0.49%)
Sep 29, 2017 5.362 5.651 5.362 5.651 10,174 +0.06(+0.99%)
Sep 28, 2017 5.596 5.651 5.468 5.596 16,674 +0.05(+0.83%)
Sep 27, 2017 5.560 5.560 5.376 5.550 14,673 -0.01(-0.17%)
Sep 26, 2017 5.422 5.560 5.339 5.560 36,231 +0.27(+5.03%)
Sep 25, 2017 5.289 5.422 5.247 5.293 18,901 -0.04(-0.69%)
Sep 22, 2017 5.284 5.330 5.275 5.330 4,123 +0.02(+0.35%)
Sep 21, 2017 5.376 5.385 5.311 5.311 1,874 -0.08(-1.53%)
Sep 20, 2017 5.330 5.468 5.330 5.394 4,128 +0.03(+0.51%)
Sep 19, 2017 5.302 5.459 5.293 5.367 12,580 +0.06(+1.05%)
Sep 18, 2017 5.449 5.596 5.293 5.311 44,058 -0.27(-4.78%)
Sep 15, 2017 5.284 5.578 5.201 5.578 10,444 +0.25(+4.66%)
Sep 14, 2017 5.221 5.424 5.221 5.330 14,119 -0.06(-1.02%)
Sep 13, 2017 5.302 5.468 5.164 5.385 13,580 +0.09(+1.74%)
Sep 12, 2017 5.311 5.348 5.192 5.293 9,021 -0.02(-0.35%)
Sep 11, 2017 5.256 5.468 5.256 5.311 21,449 +0.08(+1.58%)
Sep 08, 2017 5.210 5.330 5.209 5.229 17,136 +0.03(+0.53%)
Sep 07, 2017 5.238 5.394 5.178 5.201 31,119 -0.07(-1.39%)
Sep 06, 2017 5.174 5.385 5.109 5.275 55,414 +0.10(+1.95%)
Sep 05, 2017 5.385 5.385 5.155 5.174 10,909 -0.17(-3.10%)
Sep 01, 2017 5.210 5.302 5.339 6,049 +0.13(+2.47%)
Aug 31, 2017 5.210 5.495 5.210 5.210 35,426 -0.17(-3.08%)
Aug 30, 2017 5.201 5.440 5.146 5.376 29,549 +0.16(+2.99%)
Aug 29, 2017 5.188 5.220 5.146 5.220 26,591 +0.02(+0.35%)
Aug 28, 2017 5.100 5.210 4.994 5.201 70,731 +0.12(+2.35%)
Aug 25, 2017 5.036 5.109 4.971 5.082 41,131 -0.06(-1.10%)
Aug 24, 2017 5.138 5.138 5.138 5.138 139 -0.01(-0.15%)
Aug 23, 2017 5.146 5.201 5.084 5.146 4,510 +0.10(+2.00%)
Aug 22, 2017 5.146 5.155 5.008 5.045 15,067 -0.17(-3.17%)
Aug 21, 2017 5.054 5.210 5.009 5.210 5,093 +0.16(+3.09%)
Aug 18, 2017 4.870 5.054 4.835 5.054 8,321 +0.06(+1.29%)
Aug 17, 2017 5.017 5.089 4.962 4.990 6,286 -0.04(-0.73%)
Aug 16, 2017 5.183 5.183 4.962 5.027 10,750 -0.02(-0.36%)
Aug 15, 2017 5.164 5.173 4.999 5.045 49,056 -0.03(-0.54%)
Aug 14, 2017 4.944 5.091 4.933 5.073 37,240 +0.08(+1.66%)
Aug 11, 2017 5.045 5.045 4.794 4.990 109,751 +0.06(+1.31%)
Aug 10, 2017 4.962 4.962 4.815 4.926 26,223 +0.06(+1.32%)
Aug 09, 2017 4.843 5.027 4.843 4.861 6,792 -0.06(-1.31%)
Aug 08, 2017 4.843 4.986 4.843 4.926 21,510 +0.07(+1.42%)
Aug 07, 2017 4.981 5.050 4.843 4.857 59,314 -0.11(-2.31%)
Aug 04, 2017 4.994 5.027 4.870 4.971 34,256 -0.17(-3.39%)
Aug 03, 2017 5.073 5.146 4.788 5.146 32,974 +0.34(+7.07%)
Aug 02, 2017 4.868 4.916 4.797 4.806 21,901 +0.02(+0.38%)
Aug 01, 2017 5.036 5.164 4.788 4.788 21,360 -0.19(-3.87%)
Jul 31, 2017 4.834 5.017 4.756 4.981 69,574 +0.14(+2.85%)
Jul 28, 2017 4.971 5.199 4.843 4.843 40,530 -0.14(-2.77%)
Jul 27, 2017 4.898 5.082 4.898 4.981 19,187 +0.02(+0.37%)
Jul 26, 2017 5.109 5.174 4.926 4.962 47,164 +0.08(+1.70%)
Jul 25, 2017 4.962 5.054 4.880 4.880 36,768 -0.06(-1.30%)
Jul 24, 2017 4.990 5.119 4.944 4.944 5,232 -0.04(-0.74%)
Jul 21, 2017 5.146 5.146 4.916 4.981 23,067 -0.07(-1.45%)
Jul 20, 2017 4.962 5.054 4.962 5.054 12,951 +0.02(+0.36%)
Jul 19, 2017 4.962 5.063 4.962 5.036 9,504 +0.03(+0.55%)
Jul 18, 2017 5.070 5.091 4.962 5.008 3,632 -0.05(-0.91%)
Jul 17, 2017 5.082 5.082 4.962 5.054 4,540 -0.04(-0.72%)
Jul 14, 2017 4.981 5.166 4.962 5.091 13,534 +0.06(+1.09%)
Jul 13, 2017 5.003 5.145 4.990 5.036 16,297 +0.07(+1.48%)
Jul 12, 2017 5.128 5.128 4.907 4.962 16,197 -0.14(-2.70%)
Jul 11, 2017 5.183 5.247 5.063 5.100 22,750 +0.00(+0.00%)
Jul 10, 2017 5.118 5.183 5.100 5.100 22,290 -0.06(-1.24%)
Jul 07, 2017 5.196 5.196 5.063 5.164 6,035 -0.03(-0.53%)
Jul 06, 2017 5.219 5.265 5.177 5.192 9,879 -0.08(-1.57%)
Jul 05, 2017 5.320 5.320 5.274 5.274 6,059 -0.05(-0.86%)
Jul 03, 2017 5.274 5.323 5.274 5.320 9,147 +0.11(+2.11%)
Jun 30, 2017 5.247 5.247 5.137 5.210 8,239 -0.09(-1.73%)
Jun 29, 2017 5.440 5.440 5.183 5.302 13,923 -0.06(-1.20%)
Jun 28, 2017 5.228 5.412 5.219 5.366 20,298 +0.18(+3.54%)
Jun 27, 2017 5.054 5.210 5.054 5.183 22,760 +0.16(+3.10%)
Jun 26, 2017 4.944 5.027 4.926 5.027 8,927 +0.16(+3.20%)
Jun 23, 2017 4.972 5.027 4.871 4.871 13,285 -0.07(-1.48%)
Jun 22, 2017 4.905 4.972 4.892 4.944 18,411 -0.01(-0.19%)
Jun 21, 2017 5.027 5.027 4.907 4.953 11,810 +0.00(+0.00%)
Jun 20, 2017 5.183 5.183 4.944 4.953 12,006 -0.13(-2.53%)
Jun 19, 2017 5.091 5.137 4.999 5.082 22,830 +0.01(+0.18%)
Jun 16, 2017 4.944 5.109 4.944 5.073 17,077 +0.07(+1.47%)
Jun 15, 2017 5.120 5.120 4.999 4.999 7,794 -0.13(-2.54%)
Jun 14, 2017 5.128 5.146 5.008 5.130 8,967 -0.01(-0.14%)
Jun 13, 2017 5.229 5.238 5.137 5.137 18,973 -0.06(-1.06%)
Jun 12, 2017 5.109 5.256 5.045 5.192 27,036 +0.06(+1.07%)
Jun 09, 2017 5.087 5.137 5.022 5.137 16,417 +0.05(+0.90%)
Jun 08, 2017 5.018 5.091 4.945 5.091 37,095 +0.09(+1.83%)
Jun 07, 2017 5.027 5.050 4.999 4.999 3,650 -0.03(-0.55%)
Jun 06, 2017 5.036 5.036 4.972 5.027 15,590 -0.01(-0.18%)
Jun 05, 2017 4.905 5.036 4.905 5.036 18,367 +0.05(+0.92%)
Jun 02, 2017 4.944 5.008 4.930 4.990 8,080 -0.01(-0.18%)
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.