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

Friedman Industries Inc (NY: FRD )

19.46 +0.07 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 6.710 6.960 6.570 6.960 7,800 +0.26(+3.88%)
Jun 27, 2019 6.500 6.880 6.500 6.700 20,684 +0.36(+5.68%)
Jun 26, 2019 6.270 6.816 6.270 6.340 35,242 -0.12(-1.86%)
Jun 25, 2019 6.650 6.732 6.310 6.460 5,591 -0.19(-2.86%)
Jun 24, 2019 6.860 6.860 6.650 6.650 6,331 -0.18(-2.64%)
Jun 21, 2019 6.780 6.890 6.720 6.830 10,400 -0.01(-0.15%)
Jun 20, 2019 6.970 7.100 6.780 6.840 13,472 -0.02(-0.29%)
Jun 19, 2019 6.710 6.940 6.710 6.860 6,443 +0.08(+1.18%)
Jun 18, 2019 7.169 7.169 6.710 6.780 14,384 -0.04(-0.59%)
Jun 17, 2019 6.740 6.890 6.740 6.820 3,620 +0.02(+0.29%)
Jun 14, 2019 7.010 7.080 6.680 6.800 17,900 -0.23(-3.27%)
Jun 13, 2019 7.070 7.070 7.030 7.030 413 -0.03(-0.42%)
Jun 11, 2019 7.060 7.060 7.060 0 -0.12(-1.67%)
Jun 10, 2019 7.220 7.220 7.060 7.180 13,254 +0.08(+1.13%)
Jun 07, 2019 7.360 7.360 7.100 7.100 29,000 -0.28(-3.79%)
Jun 06, 2019 7.010 7.427 7.010 7.380 38,878 +0.36(+5.13%)
Jun 05, 2019 7.210 7.373 7.010 7.020 28,755 -0.20(-2.77%)
Jun 04, 2019 7.290 7.420 7.210 7.220 20,497 -0.07(-0.96%)
Jun 03, 2019 7.280 7.516 7.220 7.290 10,151 -0.09(-1.22%)
May 31, 2019 7.300 7.520 7.300 7.380 3,100 +0.06(+0.82%)
May 30, 2019 7.530 7.560 7.280 7.320 12,785 -0.13(-1.74%)
May 29, 2019 7.800 7.820 7.450 7.450 7,684 -0.40(-5.10%)
May 28, 2019 7.710 7.930 7.600 7.850 16,893 +0.14(+1.82%)
May 24, 2019 7.790 7.870 7.520 7.710 42,000 +0.32(+4.33%)
May 23, 2019 7.370 7.500 7.350 7.390 4,943 -0.01(-0.14%)
May 22, 2019 7.598 7.598 7.400 7.400 8,528 +0.09(+1.23%)
May 21, 2019 7.370 7.527 7.310 7.310 3,728 -0.06(-0.81%)
May 20, 2019 7.260 7.430 7.250 7.370 10,657 +0.10(+1.38%)
May 17, 2019 7.260 7.430 7.260 7.270 16,600 -0.01(-0.14%)
May 16, 2019 7.270 7.280 7.260 7.280 1,612 +0.02(+0.28%)
May 15, 2019 7.260 7.260 7.260 7.260 621 -0.04(-0.55%)
May 14, 2019 7.300 7.373 7.250 7.300 4,845 +0.00(+0.00%)
May 13, 2019 7.160 7.300 7.020 7.300 3,860 +0.10(+1.39%)
May 10, 2019 7.540 7.540 7.200 7.200 7,200 -0.30(-4.00%)
May 09, 2019 7.500 7.500 7.470 7.500 1,177 -0.06(-0.79%)
May 08, 2019 7.651 7.691 7.550 7.560 6,409 -0.04(-0.53%)
May 07, 2019 7.394 7.600 7.394 7.600 30,397 +0.37(+5.12%)
May 06, 2019 7.200 7.400 7.200 7.230 1,658 -0.02(-0.28%)
May 03, 2019 7.230 7.440 7.230 7.250 2,200 +0.03(+0.42%)
May 02, 2019 7.300 7.311 7.200 7.220 18,444 -0.07(-0.89%)
May 01, 2019 7.350 7.380 7.250 7.285 5,029 -0.06(-0.88%)
Apr 30, 2019 7.520 7.520 7.350 7.350 6,381 -0.17(-2.26%)
Apr 29, 2019 7.460 7.531 7.450 7.520 7,446 +0.02(+0.27%)
Apr 26, 2019 7.550 7.655 7.450 7.500 8,700 +0.00(+0.00%)
Apr 25, 2019 7.800 7.800 7.500 7.500 12,701 -0.33(-4.21%)
Apr 24, 2019 7.790 7.900 7.750 7.830 32,669 +0.12(+1.56%)
Apr 23, 2019 7.810 7.899 7.700 7.710 4,231 -0.08(-1.03%)
Apr 22, 2019 7.750 7.850 7.750 7.790 6,188 +0.13(+1.70%)
Apr 18, 2019 7.850 7.850 7.660 7.660 13,300 -0.14(-1.79%)
Apr 17, 2019 7.750 7.884 7.750 7.800 6,410 +0.05(+0.65%)
Apr 16, 2019 7.720 7.980 7.720 7.750 8,746 +0.03(+0.39%)
Apr 15, 2019 7.750 8.010 7.720 7.720 21,300 -0.03(-0.39%)
Apr 12, 2019 7.840 7.840 7.750 7.750 3,100 -0.01(-0.13%)
Apr 11, 2019 7.800 7.839 7.750 7.760 1,765 -0.01(-0.13%)
Apr 10, 2019 7.910 7.918 7.770 7.770 6,456 +0.05(+0.65%)
Apr 09, 2019 7.980 7.980 7.710 7.720 4,549 -0.26(-3.26%)
Apr 08, 2019 7.870 7.980 7.870 7.980 5,582 +0.16(+2.05%)
Apr 05, 2019 7.871 7.941 7.800 7.820 5,300 +0.10(+1.30%)
Apr 04, 2019 7.660 7.916 7.660 7.720 10,989 -0.04(-0.49%)
Apr 03, 2019 8.010 8.050 7.750 7.758 14,598 -0.24(-3.02%)
Apr 02, 2019 7.620 8.000 7.590 8.000 20,765 +0.38(+4.99%)
Apr 01, 2019 7.750 7.900 7.500 7.620 13,419 -0.05(-0.65%)
Mar 29, 2019 7.550 7.970 7.400 7.670 14,600 +0.12(+1.59%)
Mar 28, 2019 7.730 7.915 7.550 7.550 14,274 -0.18(-2.33%)
Mar 27, 2019 7.550 7.730 7.550 7.730 8,116 +0.22(+2.93%)
Mar 26, 2019 7.850 7.940 7.500 7.510 10,651 -0.22(-2.85%)
Mar 25, 2019 7.730 7.800 7.650 7.730 3,653 -0.02(-0.26%)
Mar 22, 2019 7.860 8.005 7.750 7.750 11,800 -0.11(-1.40%)
Mar 21, 2019 7.900 8.062 7.860 7.860 20,336 -0.04(-0.51%)
Mar 20, 2019 7.840 7.969 7.770 7.900 18,065 +0.10(+1.28%)
Mar 19, 2019 7.970 8.160 7.780 7.800 30,995 -0.35(-4.29%)
Mar 18, 2019 7.950 8.150 7.950 8.150 17,078 +0.15(+1.88%)
Mar 15, 2019 8.100 8.100 7.960 8.000 9,200 -0.11(-1.36%)
Mar 14, 2019 8.230 8.482 8.100 8.110 34,346 -0.12(-1.46%)
Mar 13, 2019 8.020 8.270 7.950 8.230 39,397 +0.23(+2.88%)
Mar 12, 2019 8.040 8.050 7.910 8.000 14,891 -0.04(-0.50%)
Mar 11, 2019 7.630 8.040 7.620 8.040 26,744 +0.55(+7.34%)
Mar 08, 2019 7.470 7.660 7.400 7.490 6,600 +0.04(+0.54%)
Mar 07, 2019 7.840 7.840 7.450 7.450 32,013 -0.38(-4.85%)
Mar 06, 2019 7.780 7.830 7.610 7.830 13,385 +0.06(+0.77%)
Mar 05, 2019 7.660 8.040 7.660 7.770 28,471 +0.06(+0.78%)
Mar 04, 2019 7.540 7.817 7.540 7.710 31,830 +0.06(+0.78%)
Mar 01, 2019 7.600 7.780 7.600 7.650 15,000 +0.14(+1.86%)
Feb 28, 2019 7.850 7.850 7.510 7.510 14,145 -0.35(-4.45%)
Feb 27, 2019 7.718 7.870 7.591 7.860 7,978 +0.24(+3.15%)
Feb 26, 2019 7.570 7.760 7.570 7.620 7,615 +0.02(+0.26%)
Feb 25, 2019 7.720 7.900 7.590 7.600 15,794 -0.18(-2.25%)
Feb 22, 2019 7.842 7.890 7.740 7.775 105,400 +0.03(+0.32%)
Feb 21, 2019 7.760 7.870 7.750 7.750 19,153 +0.00(+0.00%)
Feb 20, 2019 7.990 8.030 7.750 7.750 19,363 -0.14(-1.77%)
Feb 19, 2019 7.670 8.084 7.670 7.890 52,941 +0.09(+1.15%)
Feb 15, 2019 8.000 8.090 7.680 7.800 97,800 -0.26(-3.23%)
Feb 14, 2019 8.110 8.175 8.050 8.060 14,658 -0.04(-0.49%)
Feb 13, 2019 8.070 8.155 8.040 8.100 9,571 +0.08(+1.04%)
Feb 12, 2019 7.700 8.067 7.700 8.017 24,117 +0.40(+5.21%)
Feb 11, 2019 7.650 7.850 7.620 7.620 20,949 +0.00(+0.00%)
Feb 08, 2019 7.650 7.650 7.520 7.620 8,000 -0.04(-0.52%)
Feb 07, 2019 7.580 7.782 7.430 7.660 19,616 +0.23(+3.10%)
Feb 06, 2019 7.520 7.630 7.430 7.430 15,542 -0.14(-1.85%)
Feb 05, 2019 7.800 7.855 7.530 7.570 17,723 -0.07(-0.92%)
Feb 04, 2019 7.760 7.829 7.590 7.640 45,669 -0.18(-2.30%)
Feb 01, 2019 7.760 7.850 7.610 7.820 5,300 +0.11(+1.43%)
Jan 31, 2019 7.822 7.839 7.710 7.710 6,402 -0.16(-2.01%)
Jan 30, 2019 7.500 7.890 7.500 7.868 23,525 +0.37(+4.91%)
Jan 29, 2019 7.950 7.950 7.500 7.500 20,537 -0.45(-5.66%)
Jan 28, 2019 7.440 7.950 7.429 7.950 10,907 +0.60(+8.16%)
Jan 25, 2019 7.280 7.810 7.250 7.350 22,000 -0.03(-0.41%)
Jan 24, 2019 7.872 7.907 7.360 7.380 23,309 -0.43(-5.51%)
Jan 23, 2019 7.710 7.900 7.600 7.810 18,082 +0.05(+0.64%)
Jan 22, 2019 7.670 7.760 7.310 7.760 18,274 +0.17(+2.24%)
Jan 18, 2019 7.760 7.785 7.310 7.590 9,500 -0.17(-2.19%)
Jan 17, 2019 7.940 7.940 7.660 7.760 9,511 -0.26(-3.24%)
Jan 16, 2019 8.030 8.035 7.950 8.020 9,263 +0.04(+0.50%)
Jan 15, 2019 7.750 7.980 7.600 7.980 5,633 +0.32(+4.18%)
Jan 14, 2019 7.660 7.670 7.300 7.660 4,762 -0.01(-0.13%)
Jan 11, 2019 8.030 8.030 7.450 7.670 7,700 -0.46(-5.66%)
Jan 10, 2019 8.300 8.300 7.800 8.130 9,993 -0.10(-1.22%)
Jan 09, 2019 8.240 8.250 7.980 8.230 15,847 +0.12(+1.48%)
Jan 08, 2019 7.990 8.180 7.916 8.110 34,767 +0.24(+3.05%)
Jan 07, 2019 7.470 7.980 7.250 7.870 31,241 +0.59(+8.10%)
Jan 04, 2019 7.100 7.500 7.020 7.280 24,100 +0.18(+2.54%)
Jan 03, 2019 6.989 7.380 6.989 7.100 12,157 -0.28(-3.79%)
Jan 02, 2019 6.700 7.500 6.690 7.380 14,770 +0.33(+4.68%)
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%)
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.