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

Friedman Industries Inc (NY: FRD )

19.09 +0.29 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2018 7.100 7.100 6.670 7.050 15,500 +0.28(+4.14%)
Dec 28, 2018 6.780 7.390 6.610 6.770 14,000 -0.07(-1.02%)
Dec 27, 2018 6.840 7.400 6.260 6.840 27,262 -0.16(-2.29%)
Dec 26, 2018 7.618 7.618 6.230 7.000 29,416 +0.04(+0.57%)
Dec 24, 2018 6.570 7.010 6.530 6.960 2,500 +0.39(+5.94%)
Dec 21, 2018 7.090 7.450 6.500 6.570 26,600 -0.52(-7.33%)
Dec 20, 2018 7.360 7.435 7.050 7.090 10,627 -0.39(-5.21%)
Dec 19, 2018 7.360 7.520 7.000 7.480 17,260 +0.18(+2.47%)
Dec 18, 2018 7.750 7.750 7.300 7.300 8,601 -0.45(-5.81%)
Dec 17, 2018 7.860 8.180 7.750 7.750 7,025 -0.07(-0.90%)
Dec 14, 2018 7.985 7.985 7.820 7.820 3,600 -0.14(-1.76%)
Dec 13, 2018 8.220 8.220 7.910 7.960 3,152 -0.04(-0.50%)
Dec 12, 2018 7.685 8.200 7.685 8.000 15,842 -0.05(-0.62%)
Dec 11, 2018 7.902 8.060 7.902 8.050 5,092 +0.17(+2.16%)
Dec 10, 2018 7.860 7.990 7.500 7.880 17,879 -0.04(-0.51%)
Dec 07, 2018 7.920 8.240 7.870 7.920 2,100 -0.01(-0.13%)
Dec 06, 2018 8.110 8.180 7.930 7.930 9,082 -0.34(-4.11%)
Dec 04, 2018 8.440 8.440 8.120 8.270 22,200 -0.11(-1.31%)
Dec 03, 2018 8.250 8.720 8.080 8.380 28,541 +0.30(+3.71%)
Nov 30, 2018 8.100 8.560 8.050 8.080 33,800 +0.01(+0.12%)
Nov 29, 2018 7.800 8.355 7.800 8.070 31,876 +0.24(+3.07%)
Nov 28, 2018 7.980 8.000 7.800 7.830 12,499 -0.07(-0.89%)
Nov 27, 2018 8.000 8.120 7.800 7.900 48,572 -0.12(-1.50%)
Nov 26, 2018 8.150 8.150 7.810 8.020 14,104 -0.11(-1.35%)
Nov 23, 2018 8.160 8.160 8.000 8.130 5,900 -0.01(-0.12%)
Nov 21, 2018 8.140 8.140 8.140 0 -0.05(-0.61%)
Nov 20, 2018 8.220 8.330 7.950 8.190 7,400 -0.19(-2.27%)
Nov 19, 2018 8.030 8.380 7.755 8.380 55,908 +0.33(+4.10%)
Nov 16, 2018 7.960 8.250 7.950 8.050 25,700 -0.06(-0.74%)
Nov 15, 2018 8.600 8.800 8.000 8.110 81,991 -0.62(-7.10%)
Nov 14, 2018 8.990 9.030 8.730 8.730 9,817 -0.10(-1.13%)
Nov 13, 2018 8.870 8.870 8.588 8.830 7,625 +0.07(+0.80%)
Nov 12, 2018 8.510 8.839 8.510 8.760 26,242 -0.02(-0.23%)
Nov 09, 2018 8.710 8.900 8.600 8.780 11,900 -0.02(-0.23%)
Nov 08, 2018 9.040 9.090 8.800 8.800 14,300 -0.39(-4.30%)
Nov 07, 2018 8.890 9.300 8.766 9.195 66,383 +0.33(+3.66%)
Nov 06, 2018 8.850 8.970 8.600 8.870 17,900 +0.07(+0.80%)
Nov 05, 2018 8.700 9.050 8.700 8.800 32,681 +0.16(+1.85%)
Nov 02, 2018 8.730 8.750 8.570 8.640 12,100 -0.06(-0.69%)
Nov 01, 2018 8.740 8.910 8.513 8.700 10,417 -0.10(-1.14%)
Oct 31, 2018 8.300 8.800 8.295 8.800 24,582 +0.52(+6.28%)
Oct 30, 2018 8.360 8.760 8.230 8.280 13,971 -0.13(-1.55%)
Oct 29, 2018 8.850 8.917 8.000 8.410 39,133 -0.41(-4.65%)
Oct 26, 2018 8.140 8.820 7.050 8.820 20,200 +0.56(+6.78%)
Oct 25, 2018 8.380 8.720 8.234 8.260 19,875 -0.12(-1.37%)
Oct 24, 2018 8.590 8.685 8.290 8.375 11,235 -0.23(-2.73%)
Oct 23, 2018 8.610 8.820 8.550 8.610 19,208 -0.04(-0.46%)
Oct 22, 2018 8.960 9.010 8.650 8.650 8,533 -0.25(-2.81%)
Oct 19, 2018 8.930 9.020 8.750 8.900 9,500 +0.15(+1.71%)
Oct 18, 2018 9.100 9.250 8.750 8.750 13,813 -0.34(-3.74%)
Oct 17, 2018 8.922 9.210 8.820 9.090 28,289 +0.04(+0.44%)
Oct 16, 2018 8.930 9.100 8.805 9.050 18,642 +0.25(+2.84%)
Oct 15, 2018 9.050 9.200 8.690 8.800 68,909 -0.39(-4.24%)
Oct 12, 2018 8.830 9.200 8.800 9.190 18,600 +0.54(+6.24%)
Oct 11, 2018 8.900 9.040 8.650 8.650 11,633 -0.36(-4.00%)
Oct 10, 2018 9.040 9.230 8.975 9.010 15,695 +0.01(+0.11%)
Oct 09, 2018 9.310 9.310 8.970 9.000 16,360 +0.06(+0.67%)
Oct 08, 2018 8.820 9.060 8.800 8.940 26,899 -0.02(-0.22%)
Oct 05, 2018 9.020 9.220 8.810 8.960 14,400 +0.01(+0.11%)
Oct 04, 2018 9.300 9.320 8.950 8.950 17,302 -0.37(-3.97%)
Oct 03, 2018 9.470 9.550 9.230 9.320 13,317 -0.05(-0.53%)
Oct 02, 2018 9.360 9.696 9.215 9.370 17,800 +0.03(+0.32%)
Oct 01, 2018 9.680 9.680 9.075 9.340 34,925 -0.08(-0.85%)
Sep 28, 2018 9.130 9.540 9.130 9.420 34,600 +0.36(+3.97%)
Sep 27, 2018 8.830 9.450 8.830 9.060 42,567 +0.11(+1.23%)
Sep 26, 2018 8.940 9.100 8.879 8.950 160,813 +0.06(+0.67%)
Sep 25, 2018 8.900 9.000 8.750 8.890 29,342 +0.13(+1.48%)
Sep 24, 2018 8.750 9.060 8.750 8.760 37,851 -0.20(-2.23%)
Sep 21, 2018 9.160 9.160 8.750 8.960 58,100 -0.24(-2.61%)
Sep 20, 2018 9.230 9.230 8.869 9.200 48,628 +0.11(+1.21%)
Sep 19, 2018 8.860 9.150 8.800 9.090 22,852 +0.29(+3.30%)
Sep 18, 2018 9.010 9.160 8.670 8.800 44,029 -0.21(-2.33%)
Sep 17, 2018 9.300 9.540 8.750 9.010 45,249 -0.32(-3.43%)
Sep 14, 2018 9.300 9.840 9.300 9.330 25,800 -0.07(-0.74%)
Sep 13, 2018 9.240 9.400 9.110 9.400 14,636 +0.19(+2.06%)
Sep 12, 2018 9.010 9.340 8.780 9.210 56,074 +0.20(+2.22%)
Sep 11, 2018 9.150 9.200 8.770 9.010 61,291 -0.11(-1.21%)
Sep 10, 2018 9.680 9.740 9.120 9.120 79,431 -0.63(-6.46%)
Sep 07, 2018 9.790 9.990 9.630 9.750 50,700 +0.01(+0.05%)
Sep 06, 2018 9.500 9.838 9.350 9.745 95,036 +0.23(+2.47%)
Sep 05, 2018 9.800 9.857 9.310 9.510 95,845 -0.39(-3.94%)
Sep 04, 2018 10.33 10.33 9.900 9.900 64,081 -0.43(-4.16%)
Aug 31, 2018 10.33 10.33 10.33 0 +0.09(+0.88%)
Aug 30, 2018 10.88 10.88 10.11 10.24 45,178 -0.55(-5.10%)
Aug 29, 2018 10.49 10.79 10.15 10.79 32,340 +0.39(+3.75%)
Aug 28, 2018 10.58 10.86 10.40 10.40 21,658 -0.19(-1.79%)
Aug 27, 2018 10.96 11.10 10.59 10.59 49,885 -0.41(-3.73%)
Aug 24, 2018 10.60 11.05 10.60 11.00 59,500 +0.46(+4.36%)
Aug 23, 2018 10.50 10.54 10.36 10.54 47,914 +0.09(+0.86%)
Aug 22, 2018 10.23 10.54 10.10 10.45 73,031 +0.25(+2.45%)
Aug 21, 2018 10.30 10.38 10.10 10.20 108,108 -0.10(-0.97%)
Aug 20, 2018 10.16 10.50 10.15 10.30 43,498 +0.15(+1.48%)
Aug 17, 2018 10.26 10.52 10.03 10.15 64,600 -0.19(-1.84%)
Aug 16, 2018 11.20 11.24 10.20 10.34 91,183 -0.65(-5.91%)
Aug 15, 2018 11.47 11.47 10.25 10.99 118,608 -0.22(-1.96%)
Aug 14, 2018 10.95 11.21 10.95 11.21 64,504 +0.17(+1.54%)
Aug 13, 2018 11.25 11.40 10.78 11.04 89,247 -0.11(-0.99%)
Aug 10, 2018 10.92 11.25 10.92 11.15 85,900 +0.15(+1.36%)
Aug 09, 2018 10.79 11.00 10.71 11.00 54,042 +0.13(+1.20%)
Aug 08, 2018 10.85 10.87 10.55 10.87 28,134 +0.10(+0.93%)
Aug 07, 2018 10.64 10.90 10.56 10.77 73,241 +0.26(+2.47%)
Aug 06, 2018 10.65 10.65 10.51 10.51 109,595 -0.26(-2.41%)
Aug 03, 2018 10.26 10.77 10.20 10.77 115,200 +0.47(+4.56%)
Aug 02, 2018 10.13 10.45 9.845 10.30 62,629 +0.05(+0.49%)
Aug 01, 2018 10.42 10.43 10.05 10.25 59,147 -0.14(-1.35%)
Jul 31, 2018 10.05 10.43 10.02 10.39 78,573 +0.52(+5.27%)
Jul 30, 2018 9.520 9.920 9.490 9.870 34,327 +0.16(+1.65%)
Jul 27, 2018 10.10 10.21 9.710 9.710 49,500 -0.68(-6.54%)
Jul 26, 2018 10.36 10.39 10.00 10.39 57,822 +0.18(+1.76%)
Jul 25, 2018 9.880 10.74 9.800 10.21 172,956 +0.33(+3.34%)
Jul 24, 2018 9.890 10.00 9.660 9.880 89,802 +0.03(+0.30%)
Jul 23, 2018 9.750 9.850 9.500 9.850 85,272 +0.10(+1.03%)
Jul 20, 2018 9.330 9.840 9.195 9.750 87,733 +0.51(+5.52%)
Jul 19, 2018 9.180 9.290 9.081 9.240 50,327 +0.04(+0.43%)
Jul 18, 2018 9.220 9.390 9.020 9.200 70,835 +0.14(+1.55%)
Jul 17, 2018 9.330 9.650 9.021 9.060 232,716 -0.26(-2.79%)
Jul 16, 2018 9.270 9.346 9.079 9.320 63,736 +0.12(+1.30%)
Jul 13, 2018 9.200 9.307 8.917 9.200 28,416 +0.00(+0.00%)
Jul 12, 2018 8.980 9.350 8.770 9.200 85,459 +0.33(+3.67%)
Jul 11, 2018 8.990 9.070 8.800 8.874 56,689 -0.08(-0.85%)
Jul 10, 2018 8.940 9.230 8.885 8.950 49,904 +0.08(+0.90%)
Jul 09, 2018 8.810 9.180 8.800 8.870 152,518 +0.13(+1.49%)
Jul 06, 2018 8.530 8.800 8.470 8.740 61,386 +0.27(+3.19%)
Jul 05, 2018 8.550 9.560 8.335 8.470 413,773 -0.02(-0.24%)
Jul 03, 2018 8.490 8.490 8.490 0 -0.11(-1.28%)
Jul 02, 2018 8.200 8.900 8.165 8.600 217,552 +0.50(+6.17%)
Jun 29, 2018 10.22 7.520 8.100 678,375 +1.69(+26.37%)
Jun 28, 2018 6.320 6.550 6.310 6.410 11,312 +0.05(+0.78%)
Jun 27, 2018 6.500 6.500 6.355 6.360 4,656 -0.16(-2.45%)
Jun 26, 2018 6.290 6.544 6.224 6.520 1,980 +0.31(+4.99%)
Jun 25, 2018 6.650 6.650 6.210 6.210 1,101 -0.44(-6.62%)
Jun 22, 2018 6.460 6.650 6.430 6.650 4,525 +0.25(+3.91%)
Jun 21, 2018 6.470 6.470 6.390 6.400 9,607 -0.06(-0.93%)
Jun 20, 2018 6.181 6.460 6.181 6.460 7,023 +0.25(+4.03%)
Jun 19, 2018 6.190 6.460 6.190 6.210 3,615 -0.20(-3.12%)
Jun 18, 2018 6.470 6.470 6.400 6.410 8,157 -0.06(-0.93%)
Jun 15, 2018 6.470 6.180 6.470 19,249 +0.29(+4.69%)
Jun 14, 2018 6.470 6.470 6.180 6.180 13,608 -0.25(-3.89%)
Jun 13, 2018 6.470 6.470 6.400 6.430 1,313 -0.02(-0.31%)
Jun 12, 2018 6.470 6.470 6.430 6.450 4,515 +0.02(+0.31%)
Jun 11, 2018 6.460 6.490 6.400 6.430 17,834 +0.12(+1.90%)
Jun 08, 2018 6.610 6.610 6.310 6.310 5,849 -0.28(-4.31%)
Jun 07, 2018 6.500 6.653 6.481 6.594 48,742 +0.19(+3.03%)
Jun 06, 2018 6.400 16,593 +0.01(+0.16%)
Jun 05, 2018 6.140 6.400 6.130 6.390 3,027 +0.28(+4.58%)
Jun 04, 2018 6.110 6.110 6.110 6.110 435 -0.19(-3.02%)
Jun 01, 2018 6.180 6.500 6.010 6.300 24,911 +0.12(+1.94%)
May 31, 2018 6.250 6.250 6.150 6.180 4,108 +0.21(+3.52%)
May 30, 2018 5.970 6.170 5.970 5.970 2,925 -0.01(-0.21%)
May 29, 2018 6.130 6.130 5.983 5.983 4,771 -0.08(-1.28%)
May 25, 2018 6.060 6.060 6.060 0 +0.05(+0.83%)
May 24, 2018 6.050 6.099 6.010 6.010 2,367 -0.10(-1.64%)
May 23, 2018 6.020 6.180 5.980 6.110 7,198 +0.01(+0.16%)
May 22, 2018 6.050 6.161 6.000 6.100 1,889 -0.02(-0.33%)
May 21, 2018 6.010 6.120 6.010 6.120 273 -0.07(-1.13%)
May 18, 2018 5.850 6.190 5.770 6.190 4,981 +0.00(+0.00%)
May 17, 2018 6.110 6.190 6.030 6.190 5,602 +0.06(+0.98%)
May 16, 2018 6.190 6.250 6.110 6.130 5,908 -0.15(-2.39%)
May 15, 2018 6.290 6.290 6.070 6.280 1,902 -0.01(-0.16%)
May 14, 2018 6.227 6.290 6.220 6.290 3,050 +0.00(+0.00%)
May 11, 2018 6.155 6.290 6.120 6.290 1,378 +0.16(+2.61%)
May 10, 2018 6.170 6.180 6.050 6.130 4,595 -0.15(-2.39%)
May 09, 2018 6.080 6.280 6.079 6.280 4,315 +0.06(+0.96%)
May 08, 2018 6.220 6.220 6.150 6.220 1,844 +0.02(+0.32%)
May 07, 2018 6.200 6.245 6.200 6.200 2,047 -0.16(-2.52%)
May 04, 2018 6.100 6.500 6.010 6.360 21,281 +0.28(+4.61%)
May 03, 2018 6.010 6.140 5.900 6.080 5,683 -0.06(-0.98%)
May 02, 2018 6.160 6.160 6.060 6.140 999 -0.04(-0.64%)
May 01, 2018 5.960 6.180 5.960 6.180 1,902 +0.03(+0.49%)
Apr 30, 2018 6.040 6.190 5.810 6.150 13,258 +0.10(+1.65%)
Apr 27, 2018 6.100 6.100 6.050 6.050 1,139 +0.00(+0.00%)
Apr 26, 2018 6.010 6.110 6.000 6.050 4,169 +0.03(+0.50%)
Apr 25, 2018 6.040 6.140 5.970 6.020 11,802 -0.07(-1.15%)
Apr 24, 2018 6.080 6.100 6.050 6.090 975 -0.06(-0.98%)
Apr 23, 2018 6.250 6.250 6.070 6.150 12,778 -0.08(-1.28%)
Apr 20, 2018 6.120 6.230 6.080 6.230 6,911 +0.05(+0.81%)
Apr 19, 2018 6.150 6.180 6.150 6.180 712 +0.03(+0.49%)
Apr 18, 2018 6.130 6.150 5.960 6.150 9,070 +0.10(+1.65%)
Apr 17, 2018 5.965 6.050 5.965 6.050 4,231 +0.14(+2.37%)
Apr 16, 2018 5.900 5.935 5.800 5.910 8,389 +0.01(+0.17%)
Apr 13, 2018 5.851 5.900 5.760 5.900 2,931 -0.18(-2.96%)
Apr 12, 2018 5.740 6.080 5.740 6.080 5,358 +0.36(+6.29%)
Apr 11, 2018 5.750 5.960 5.710 5.720 8,235 -0.10(-1.72%)
Apr 10, 2018 5.660 5.830 5.660 5.820 17,746 +0.26(+4.68%)
Apr 09, 2018 5.750 5.920 5.560 5.560 20,550 -0.28(-4.79%)
Apr 06, 2018 5.820 5.957 5.730 5.840 13,206 +0.03(+0.52%)
Apr 05, 2018 5.810 6.085 5.710 5.810 11,229 -0.04(-0.68%)
Apr 04, 2018 5.750 5.810 5.550 5.850 23,248 +0.05(+0.86%)
Apr 03, 2018 5.870 5.870 5.760 5.800 16,163 -0.02(-0.34%)
Apr 02, 2018 5.870 6.135 5.810 5.820 22,514 -0.05(-0.85%)
Mar 29, 2018 5.870 5.870 5.870 0 +0.05(+0.86%)
Mar 28, 2018 5.980 6.000 5.760 5.820 12,391 -0.14(-2.35%)
Mar 27, 2018 5.960 6.000 5.890 5.960 11,319 -0.02(-0.33%)
Mar 26, 2018 6.470 6.470 5.980 5.980 23,783 -0.45(-7.00%)
Mar 23, 2018 6.010 6.430 6.000 6.430 13,193 +0.18(+2.88%)
Mar 22, 2018 6.340 6.400 6.100 6.250 10,861 -0.14(-2.19%)
Mar 21, 2018 6.550 6.550 6.200 6.390 13,130 -0.01(-0.16%)
Mar 20, 2018 6.390 6.400 6.241 6.400 8,536 -0.01(-0.16%)
Mar 19, 2018 6.540 6.540 6.150 6.410 18,412 -0.13(-1.99%)
Mar 16, 2018 6.430 6.540 6.220 6.540 49,931 +0.03(+0.46%)
Mar 15, 2018 6.250 6.650 6.250 6.510 35,114 +0.26(+4.16%)
Mar 14, 2018 6.260 6.280 5.920 6.250 35,062 +0.02(+0.32%)
Mar 13, 2018 6.157 6.270 5.980 6.230 23,839 +0.10(+1.63%)
Mar 12, 2018 6.060 6.390 6.060 6.130 12,234 -0.10(-1.61%)
Mar 09, 2018 6.480 6.480 6.120 6.230 25,620 -0.25(-3.86%)
Mar 08, 2018 6.220 6.480 6.040 6.480 16,151 +0.33(+5.37%)
Mar 07, 2018 6.250 6.150 6.150 22,146 +0.13(+2.16%)
Mar 06, 2018 6.310 6.450 6.020 6.020 55,316 -0.23(-3.68%)
Mar 05, 2018 6.790 6.790 6.210 6.250 36,155 -0.54(-7.95%)
Mar 02, 2018 6.280 6.790 6.060 6.790 27,627 +0.57(+9.16%)
Mar 01, 2018 6.100 6.300 6.030 6.220 42,612 +0.16(+2.64%)
Feb 28, 2018 6.120 6.150 5.920 6.060 9,030 -0.06(-0.98%)
Feb 27, 2018 5.670 6.130 5.670 6.120 7,886 +0.51(+9.09%)
Feb 26, 2018 5.870 6.150 5.610 5.610 10,903 -0.41(-6.81%)
Feb 23, 2018 5.860 6.050 5.680 6.020 3,637 +0.11(+1.86%)
Feb 22, 2018 5.920 5.960 5.880 5.910 4,310 +0.01(+0.17%)
Feb 21, 2018 5.750 5.989 5.750 5.900 17,142 +0.20(+3.51%)
Feb 20, 2018 6.130 6.140 5.700 5.700 32,540 -0.38(-6.25%)
Feb 16, 2018 6.080 6.080 6.080 0 +0.38(+6.67%)
Feb 15, 2018 5.720 5.780 5.646 5.700 22,119 +0.03(+0.53%)
Feb 14, 2018 5.520 5.690 5.520 5.670 8,906 +0.10(+1.80%)
Feb 13, 2018 5.580 5.550 5.570 17,660 +0.02(+0.36%)
Feb 12, 2018 5.597 5.600 5.430 5.550 18,532 +0.08(+1.46%)
Feb 09, 2018 5.490 5.624 5.300 5.470 17,328 +0.02(+0.37%)
Feb 08, 2018 5.460 5.480 5.430 5.450 3,902 -0.04(-0.73%)
Feb 07, 2018 5.500 5.540 5.440 5.490 2,673 -0.03(-0.54%)
Feb 06, 2018 5.360 5.580 5.320 5.520 77,158 +0.16(+2.99%)
Feb 05, 2018 5.440 5.440 5.240 5.360 26,853 -0.04(-0.74%)
Feb 02, 2018 5.400 5.630 5.280 5.400 104,050 -0.01(-0.18%)
Feb 01, 2018 5.510 5.510 5.410 5.410 7,175 -0.10(-1.81%)
Jan 31, 2018 5.430 5.530 5.430 5.510 5,219 +0.05(+0.92%)
Jan 30, 2018 5.404 5.460 5.350 5.460 13,344 -0.04(-0.73%)
Jan 29, 2018 5.450 5.550 5.430 5.500 10,781 +0.00(+0.00%)
Jan 26, 2018 5.610 5.610 5.465 5.500 9,566 -0.08(-1.43%)
Jan 25, 2018 5.550 5.625 5.549 5.580 23,053 +0.02(+0.36%)
Jan 24, 2018 5.520 5.560 5.510 5.560 7,049 +0.02(+0.36%)
Jan 23, 2018 5.410 5.540 5.400 5.540 10,369 +0.08(+1.47%)
Jan 22, 2018 5.438 5.470 5.375 5.460 14,265 +0.02(+0.37%)
Jan 19, 2018 5.420 5.460 5.420 5.440 6,980 -0.01(-0.18%)
Jan 18, 2018 5.460 5.500 5.450 5.450 5,305 -0.05(-0.91%)
Jan 17, 2018 5.505 5.540 5.500 5.500 6,911 -0.05(-0.90%)
Jan 16, 2018 5.500 5.500 5.420 5.550 26,141 +0.01(+0.27%)
Jan 12, 2018 5.535 5.535 5.535 0 -0.06(-1.07%)
Jan 11, 2018 5.510 5.610 5.490 5.595 8,819 +0.06(+1.18%)
Jan 10, 2018 5.420 5.630 5.420 5.530 5,457 +0.00(+0.00%)
Jan 09, 2018 5.470 5.530 5.410 5.530 3,474 -0.00(-0.07%)
Jan 08, 2018 5.500 5.550 5.500 5.534 1,648 -0.02(-0.30%)
Jan 05, 2018 5.521 5.580 5.383 5.550 11,120 +0.04(+0.77%)
Jan 04, 2018 5.498 5.531 5.498 5.508 4,155 -0.00(-0.05%)
Jan 03, 2018 5.550 5.560 5.360 5.510 64,443 +0.06(+1.10%)
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.