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 30, 2009 5.790 5.790 5.180 5.430 42,944 -0.17(-3.03%)
Jun 29, 2009 6.000 6.000 5.260 5.600 81,681 -0.84(-13.05%)
Jun 26, 2009 5.620 6.440 5.610 6.440 49,486 +0.83(+14.80%)
Jun 25, 2009 5.730 5.800 5.550 5.610 26,473 +0.13(+2.37%)
Jun 24, 2009 5.610 5.683 5.300 5.480 40,165 -0.15(-2.66%)
Jun 23, 2009 5.690 6.000 5.410 5.630 20,718 -0.03(-0.53%)
Jun 22, 2009 6.090 6.100 5.450 5.660 46,121 -0.49(-7.97%)
Jun 19, 2009 6.020 6.270 6.020 6.150 17,659 -0.05(-0.81%)
Jun 18, 2009 6.550 6.830 6.090 6.200 26,058 -0.59(-8.69%)
Jun 17, 2009 6.930 6.930 6.600 6.790 32,851 -0.02(-0.30%)
Jun 16, 2009 6.940 6.950 6.710 6.810 41,460 -0.07(-1.02%)
Jun 15, 2009 6.720 6.950 6.720 6.880 47,696 +0.04(+0.58%)
Jun 12, 2009 6.840 6.850 6.755 6.840 24,016 -0.01(-0.15%)
Jun 11, 2009 6.680 6.880 6.650 6.850 49,933 +0.18(+2.70%)
Jun 10, 2009 6.320 6.670 6.320 6.670 50,575 +0.40(+6.38%)
Jun 09, 2009 6.150 6.393 6.100 6.270 27,719 +0.23(+3.81%)
Jun 08, 2009 6.490 6.490 5.910 6.040 55,449 -0.31(-4.88%)
Jun 05, 2009 5.850 6.400 5.790 6.350 48,002 +0.58(+10.05%)
Jun 04, 2009 5.650 5.790 5.640 5.770 12,201 +0.16(+2.85%)
Jun 03, 2009 5.580 5.640 5.580 5.610 12,478 +0.09(+1.63%)
Jun 02, 2009 5.650 5.650 5.520 5.520 13,319 -0.06(-1.08%)
Jun 01, 2009 5.500 5.660 5.500 5.580 13,278 +0.13(+2.39%)
May 29, 2009 5.420 5.547 5.420 5.450 3,750 +0.03(+0.55%)
May 28, 2009 5.500 5.500 5.390 5.420 6,039 -0.10(-1.81%)
May 27, 2009 5.520 5.550 5.360 5.520 5,351 +0.00(+0.00%)
May 26, 2009 5.310 5.588 5.293 5.520 18,099 +0.23(+4.35%)
May 22, 2009 5.380 5.380 5.220 5.290 18,163 +0.01(+0.19%)
May 21, 2009 5.330 5.350 5.160 5.280 21,449 -0.02(-0.38%)
May 20, 2009 5.640 5.640 5.300 5.300 31,105 -0.21(-3.81%)
May 19, 2009 5.780 5.780 5.510 5.510 5,744 -0.20(-3.50%)
May 18, 2009 5.540 5.750 5.407 5.710 17,949 +0.31(+5.74%)
May 15, 2009 5.550 5.550 5.400 5.400 7,000 -0.13(-2.35%)
May 14, 2009 5.500 5.652 5.300 5.530 13,461 +0.09(+1.65%)
May 13, 2009 5.680 5.680 5.340 5.440 9,165 -0.22(-3.89%)
May 12, 2009 5.750 5.760 5.530 5.660 17,148 -0.09(-1.57%)
May 11, 2009 5.740 5.750 5.640 5.750 27,144 +0.11(+2.04%)
May 08, 2009 5.660 5.700 5.620 5.635 7,202 +0.02(+0.27%)
May 07, 2009 5.750 5.750 5.600 5.620 20,917 -0.12(-2.09%)
May 06, 2009 5.740 5.750 5.710 5.740 8,519 +0.05(+0.88%)
May 05, 2009 5.740 5.750 5.490 5.690 20,242 -0.05(-0.87%)
May 04, 2009 5.510 5.750 5.510 5.740 39,299 +0.34(+6.30%)
May 01, 2009 5.420 5.420 5.210 5.400 13,284 +0.01(+0.19%)
Apr 30, 2009 5.250 5.390 5.250 5.390 4,106 +0.16(+3.06%)
Apr 29, 2009 5.390 5.400 5.210 5.230 15,216 -0.06(-1.13%)
Apr 28, 2009 5.300 5.580 5.290 5.290 12,883 -0.20(-3.64%)
Apr 27, 2009 5.510 5.620 5.310 5.490 23,934 +0.09(+1.67%)
Apr 24, 2009 5.360 5.480 5.300 5.400 18,095 +0.06(+1.12%)
Apr 23, 2009 5.410 5.420 5.310 5.340 6,485 -0.07(-1.29%)
Apr 22, 2009 5.500 5.500 5.280 5.410 18,702 -0.05(-0.92%)
Apr 21, 2009 5.500 5.570 5.400 5.460 39,433 -0.07(-1.27%)
Apr 20, 2009 5.610 5.690 5.500 5.530 49,591 -0.14(-2.47%)
Apr 17, 2009 5.490 5.700 5.430 5.670 41,979 +0.26(+4.81%)
Apr 16, 2009 5.210 5.410 5.150 5.410 28,426 +0.26(+5.05%)
Apr 15, 2009 4.830 5.150 4.830 5.150 14,873 +0.19(+3.83%)
Apr 14, 2009 5.020 5.080 4.820 4.960 16,515 -0.05(-1.00%)
Apr 13, 2009 4.900 5.010 4.700 5.010 21,904 +0.21(+4.37%)
Apr 09, 2009 4.730 4.859 4.700 4.800 26,452 +0.15(+3.23%)
Apr 08, 2009 5.000 5.080 4.470 4.650 21,094 -0.26(-5.30%)
Apr 07, 2009 4.980 4.980 4.900 4.910 13,028 +0.00(+0.00%)
Apr 06, 2009 5.410 5.410 4.900 4.910 19,756 -0.39(-7.36%)
Apr 03, 2009 5.020 5.350 5.020 5.300 20,545 +0.24(+4.74%)
Apr 02, 2009 5.320 5.320 4.920 5.060 17,188 -0.03(-0.59%)
Apr 01, 2009 5.060 5.400 5.030 5.090 13,575 +0.17(+3.46%)
Mar 31, 2009 5.130 5.130 4.750 4.920 5,473 -0.02(-0.40%)
Mar 30, 2009 5.160 5.160 4.850 4.940 5,285 -0.16(-3.14%)
Mar 26, 2009 5.150 5.500 5.100 5.100 19,208 +0.15(+3.03%)
Mar 25, 2009 4.829 5.000 4.730 4.950 15,928 +0.15(+3.13%)
Mar 24, 2009 4.860 4.900 4.700 4.800 11,306 -0.08(-1.64%)
Mar 23, 2009 4.840 4.900 4.840 4.880 13,362 +0.37(+8.20%)
Mar 20, 2009 4.690 4.750 4.510 4.510 12,440 -0.30(-6.24%)
Mar 19, 2009 4.785 4.830 4.710 4.810 7,201 +0.01(+0.21%)
Mar 18, 2009 4.550 4.840 4.260 4.800 10,717 +0.14(+3.00%)
Mar 17, 2009 4.800 4.800 4.410 4.660 25,153 -0.15(-3.13%)
Mar 16, 2009 4.880 5.150 4.790 4.810 20,403 +0.02(+0.43%)
Mar 13, 2009 5.160 5.160 4.710 4.790 0 +0.07(+1.48%)
Mar 12, 2009 4.150 4.720 4.100 4.720 31,350 +0.53(+12.65%)
Mar 11, 2009 4.200 4.200 4.000 4.190 19,357 +0.02(+0.48%)
Mar 10, 2009 4.079 4.200 3.900 4.170 27,629 +0.19(+4.77%)
Mar 09, 2009 4.210 4.210 3.900 3.980 27,835 +0.08(+2.05%)
Mar 06, 2009 3.930 3.930 3.820 3.900 0 -0.07(-1.76%)
Mar 05, 2009 4.050 4.109 3.891 3.970 17,352 -0.04(-1.00%)
Mar 04, 2009 4.000 4.149 3.900 4.010 58,079 -0.14(-3.37%)
Mar 02, 2009 4.180 4.220 4.110 4.150 56,965 -0.05(-1.19%)
Feb 27, 2009 4.360 4.360 4.150 4.200 0 -0.08(-1.87%)
Feb 26, 2009 4.310 4.450 4.180 4.280 59,876 -0.08(-1.83%)
Feb 25, 2009 4.600 4.890 4.360 4.360 39,253 -0.21(-4.60%)
Feb 24, 2009 4.550 4.900 4.310 4.570 52,438 -0.03(-0.65%)
Feb 23, 2009 5.040 5.220 4.550 4.600 44,171 -0.35(-7.07%)
Feb 20, 2009 5.000 5.000 4.450 4.950 0 -0.15(-2.94%)
Feb 19, 2009 6.020 6.020 4.710 5.100 216,788 -1.49(-22.61%)
Feb 18, 2009 6.590 6.590 6.310 6.590 50,551 +0.07(+1.07%)
Feb 17, 2009 6.490 6.680 6.010 6.520 80,128 +0.37(+6.02%)
Feb 13, 2009 5.580 6.830 5.580 6.150 167,115 +0.54(+9.63%)
Feb 12, 2009 5.500 5.730 5.500 5.610 40,035 +0.02(+0.36%)
Feb 11, 2009 5.790 5.790 5.530 5.590 40,183 +0.03(+0.54%)
Feb 10, 2009 5.800 5.800 5.550 5.560 29,329 -0.23(-3.97%)
Feb 09, 2009 6.040 6.040 5.550 5.790 51,307 -0.14(-2.36%)
Feb 06, 2009 5.680 5.980 5.660 5.930 30,404 +0.05(+0.85%)
Feb 05, 2009 5.790 5.880 5.620 5.880 19,039 +0.16(+2.80%)
Feb 04, 2009 5.720 5.790 5.560 5.720 23,265 +0.07(+1.24%)
Feb 03, 2009 5.720 5.790 5.570 5.650 32,127 +0.13(+2.36%)
Feb 02, 2009 5.500 5.600 5.400 5.520 47,375 -0.06(-1.08%)
Jan 30, 2009 5.660 5.850 5.500 5.580 0 -0.01(-0.18%)
Jan 29, 2009 5.600 5.800 5.500 5.590 24,187 +0.01(+0.18%)
Jan 28, 2009 5.890 5.890 5.580 5.580 50,678 -0.05(-0.89%)
Jan 27, 2009 5.220 5.730 5.200 5.630 48,214 +0.41(+7.85%)
Jan 26, 2009 5.350 5.750 5.210 5.220 69,576 -0.04(-0.76%)
Jan 23, 2009 5.210 5.680 5.150 5.260 103,563 -0.12(-2.23%)
Jan 22, 2009 5.320 5.620 5.200 5.380 76,700 -0.19(-3.41%)
Jan 21, 2009 5.780 5.950 5.250 5.570 140,676 -0.21(-3.63%)
Jan 20, 2009 8.240 8.240 5.260 5.780 352,345 -2.46(-29.86%)
Jan 16, 2009 8.310 8.560 8.200 8.240 45,500 -0.15(-1.79%)
Jan 15, 2009 8.210 8.710 8.210 8.390 63,193 -0.31(-3.56%)
Jan 14, 2009 8.990 8.990 8.330 8.700 88,981 -0.15(-1.69%)
Jan 13, 2009 8.270 8.930 7.620 8.850 189,407 +0.35(+4.12%)
Jan 12, 2009 9.760 9.900 8.030 8.500 275,157 -1.33(-13.53%)
Jan 09, 2009 9.290 9.900 9.000 9.830 564,693 +1.48(+17.72%)
Jan 08, 2009 7.760 8.550 7.700 8.350 290,595 +0.75(+9.87%)
Jan 07, 2009 7.350 7.690 7.250 7.600 248,178 +0.30(+4.11%)
Jan 06, 2009 6.970 7.300 6.950 7.300 46,333 +0.36(+5.19%)
Jan 05, 2009 6.870 6.940 6.330 6.940 26,012 +0.15(+2.21%)
Jan 02, 2009 7.150 7.150 6.620 6.790 0 +0.11(+1.65%)
Jan 01, 2009 6.800 6.880 6.610 6.680 0 +0.00(+0.00%)
Dec 31, 2008 6.800 6.880 6.610 6.680 28,082 +0.03(+0.45%)
Dec 30, 2008 6.310 6.790 6.310 6.650 58,716 +0.35(+5.56%)
Dec 29, 2008 6.750 6.820 6.300 6.300 29,234 -0.52(-7.62%)
Dec 26, 2008 7.050 7.050 6.800 6.820 13,365 -0.39(-5.41%)
Dec 24, 2008 6.900 7.290 6.830 7.210 95,452 +0.29(+4.19%)
Dec 23, 2008 6.750 6.930 6.650 6.920 82,814 +0.10(+1.47%)
Dec 22, 2008 6.960 6.960 6.660 6.820 18,171 +0.12(+1.79%)
Dec 19, 2008 6.850 6.860 6.650 6.700 14,023 -0.08(-1.18%)
Dec 18, 2008 6.830 6.841 6.660 6.780 8,770 +0.03(+0.44%)
Dec 17, 2008 6.600 6.920 6.530 6.750 17,204 +0.15(+2.27%)
Dec 16, 2008 6.560 6.600 6.360 6.600 24,542 +0.18(+2.80%)
Dec 15, 2008 6.150 6.450 6.100 6.420 22,190 +0.23(+3.72%)
Dec 12, 2008 5.260 6.190 5.260 6.190 28,814 +0.42(+7.28%)
Dec 11, 2008 5.600 5.950 5.600 5.770 32,717 +0.12(+2.12%)
Dec 10, 2008 5.000 5.717 5.000 5.650 171,272 +0.67(+13.45%)
Dec 09, 2008 4.860 5.000 4.860 4.980 29,226 +0.03(+0.61%)
Dec 08, 2008 4.940 5.050 4.900 4.950 41,435 +0.10(+2.06%)
Dec 05, 2008 4.950 5.040 4.710 4.850 13,660 -0.10(-2.02%)
Dec 04, 2008 4.900 5.350 4.875 4.950 15,940 +0.09(+1.85%)
Dec 03, 2008 4.890 4.920 4.630 4.860 12,469 -0.07(-1.42%)
Dec 02, 2008 4.810 4.940 4.810 4.930 3,230 +0.17(+3.57%)
Dec 01, 2008 4.970 4.970 4.760 4.760 8,034 -0.20(-4.03%)
Nov 28, 2008 4.900 4.980 4.870 4.960 2,700 +0.03(+0.61%)
Nov 26, 2008 4.740 4.980 4.650 4.930 24,474 +0.29(+6.25%)
Nov 25, 2008 4.490 4.640 4.490 4.640 15,528 +0.09(+1.98%)
Nov 24, 2008 4.420 4.740 4.280 4.550 24,632 +0.06(+1.34%)
Nov 21, 2008 4.640 4.650 4.250 4.490 18,677 +0.06(+1.35%)
Nov 20, 2008 4.600 4.700 4.430 4.430 17,641 -0.41(-8.47%)
Nov 19, 2008 4.750 4.950 4.400 4.840 51,150 +0.13(+2.76%)
Nov 18, 2008 4.980 4.980 4.710 4.710 21,005 -0.16(-3.29%)
Nov 17, 2008 5.100 5.140 4.800 4.870 85,196 -0.24(-4.70%)
Nov 14, 2008 4.620 5.380 4.500 5.110 0 +0.51(+11.09%)
Nov 13, 2008 4.520 4.630 4.500 4.600 19,600 +0.01(+0.22%)
Nov 12, 2008 4.740 4.750 4.590 4.590 11,826 -0.09(-1.92%)
Nov 11, 2008 4.800 4.800 4.650 4.680 12,405 -0.12(-2.50%)
Nov 10, 2008 4.860 5.010 4.800 4.800 13,207 -0.13(-2.63%)
Nov 07, 2008 5.000 5.000 4.900 4.930 6,508 -0.06(-1.20%)
Nov 06, 2008 5.010 5.030 4.900 4.990 9,955 -0.08(-1.58%)
Nov 05, 2008 5.260 5.260 5.030 5.070 23,568 -0.12(-2.31%)
Nov 04, 2008 5.170 5.190 5.120 5.190 33,359 +0.04(+0.78%)
Nov 03, 2008 5.170 5.170 5.100 5.150 26,347 +0.01(+0.19%)
Oct 31, 2008 5.050 5.150 5.050 5.140 4,910 +0.09(+1.78%)
Oct 30, 2008 5.120 5.190 4.900 5.050 12,350 +0.03(+0.60%)
Oct 29, 2008 4.760 5.100 4.760 5.020 22,243 +0.26(+5.46%)
Oct 28, 2008 4.780 4.790 4.710 4.760 22,071 -0.04(-0.83%)
Oct 27, 2008 4.640 4.820 4.640 4.800 11,749 -0.00(-0.00%)
Oct 24, 2008 4.850 4.850 4.760 4.800 20,075 -0.15(-3.03%)
Oct 23, 2008 4.880 4.950 4.850 4.950 14,660 +0.10(+2.06%)
Oct 22, 2008 5.010 5.100 4.800 4.850 33,240 -0.25(-4.90%)
Oct 21, 2008 5.160 5.250 5.080 5.100 37,189 -0.15(-2.86%)
Oct 20, 2008 5.200 5.281 5.130 5.250 37,308 +0.17(+3.35%)
Oct 17, 2008 5.125 5.490 5.080 5.080 48,131 -0.04(-0.78%)
Oct 16, 2008 5.500 5.500 5.050 5.120 17,720 +0.07(+1.39%)
Oct 15, 2008 5.420 5.500 5.000 5.050 10,460 -0.46(-8.35%)
Oct 14, 2008 5.660 6.000 5.490 5.510 40,650 +0.31(+5.96%)
Oct 13, 2008 4.660 5.550 4.660 5.200 42,955 +0.45(+9.47%)
Oct 10, 2008 4.970 5.250 4.550 4.750 60,759 -0.70(-12.84%)
Oct 09, 2008 5.600 5.790 5.450 5.450 33,567 -0.20(-3.54%)
Oct 08, 2008 5.560 5.800 5.550 5.650 18,421 -0.05(-0.88%)
Oct 07, 2008 5.750 5.930 5.550 5.700 44,845 -0.15(-2.56%)
Oct 06, 2008 6.070 6.250 5.650 5.850 50,821 -0.53(-8.31%)
Oct 03, 2008 6.440 6.440 6.240 6.380 0 +0.03(+0.47%)
Oct 02, 2008 6.690 6.850 6.330 6.350 13,000 -0.21(-3.20%)
Oct 01, 2008 6.720 6.850 6.550 6.560 30,890 -0.09(-1.35%)
Sep 30, 2008 6.800 6.800 6.450 6.650 30,000 -0.09(-1.39%)
Sep 29, 2008 6.800 6.900 6.530 6.744 43,433 -0.37(-5.15%)
Sep 26, 2008 7.750 7.750 7.050 7.110 0 -0.32(-4.28%)
Sep 25, 2008 7.500 7.500 7.100 7.428 10,200 +0.12(+1.62%)
Sep 24, 2008 7.400 7.500 6.970 7.310 19,306 -0.09(-1.22%)
Sep 23, 2008 7.240 7.560 7.050 7.400 21,418 +0.25(+3.50%)
Sep 22, 2008 7.570 7.570 7.150 7.150 28,439 -0.44(-5.80%)
Sep 19, 2008 7.130 7.740 7.130 7.590 0 +0.31(+4.26%)
Sep 18, 2008 7.150 7.540 7.100 7.280 22,639 -0.07(-0.95%)
Sep 17, 2008 7.706 7.760 7.300 7.350 39,433 -0.35(-4.55%)
Sep 16, 2008 7.931 7.931 7.650 7.700 20,343 -0.15(-1.91%)
Sep 15, 2008 7.910 8.100 7.600 7.850 25,318 -0.31(-3.80%)
Sep 12, 2008 7.850 8.160 7.850 8.160 18,853 +0.14(+1.75%)
Sep 11, 2008 7.950 8.020 7.850 8.020 21,527 +0.02(+0.25%)
Sep 10, 2008 8.010 8.040 7.854 8.000 25,741 -0.04(-0.50%)
Sep 09, 2008 8.050 8.200 7.980 8.040 38,429 +0.03(+0.37%)
Sep 08, 2008 8.550 8.550 8.000 8.010 47,962 +0.03(+0.38%)
Sep 05, 2008 8.360 8.360 7.640 7.980 0 -0.38(-4.55%)
Sep 04, 2008 9.100 9.100 8.150 8.360 64,016 -0.74(-8.13%)
Sep 03, 2008 9.590 9.590 9.100 9.100 30,477 -0.25(-2.67%)
Sep 02, 2008 9.760 9.760 9.110 9.350 29,975 -0.05(-0.53%)
Aug 29, 2008 9.190 9.460 9.120 9.400 0 +0.24(+2.61%)
Aug 28, 2008 9.460 9.460 9.100 9.161 54,855 -0.12(-1.29%)
Aug 27, 2008 9.330 9.600 9.080 9.280 155,598 -0.10(-1.07%)
Aug 26, 2008 10.00 10.00 9.240 9.380 83,209 -0.48(-4.87%)
Aug 25, 2008 9.990 10.03 9.750 9.860 109,040 -0.08(-0.80%)
Aug 22, 2008 9.460 10.32 9.440 9.940 0 +0.54(+5.74%)
Aug 21, 2008 8.960 9.460 8.950 9.400 108,636 +0.49(+5.50%)
Aug 20, 2008 8.990 9.030 8.880 8.910 52,091 +0.11(+1.25%)
Aug 19, 2008 8.940 9.000 8.700 8.800 73,836 +0.10(+1.15%)
Aug 18, 2008 8.460 8.940 8.200 8.700 89,457 +0.54(+6.62%)
Aug 15, 2008 8.120 8.560 8.010 8.160 0 -0.39(-4.56%)
Aug 14, 2008 8.560 8.650 8.500 8.550 21,292 +0.07(+0.83%)
Aug 13, 2008 8.450 9.000 8.120 8.480 133,943 +0.98(+13.07%)
Aug 12, 2008 7.400 7.500 7.300 7.500 11,510 +0.10(+1.35%)
Aug 11, 2008 7.010 7.450 7.010 7.400 16,802 +0.01(+0.14%)
Aug 08, 2008 7.400 7.400 7.320 7.390 5,000 -0.05(-0.67%)
Aug 07, 2008 7.500 7.530 7.100 7.440 12,200 -0.10(-1.33%)
Aug 06, 2008 7.630 7.650 7.490 7.540 13,330 +0.03(+0.40%)
Aug 05, 2008 7.480 7.560 7.480 7.510 5,602 -0.04(-0.53%)
Aug 04, 2008 7.760 7.760 7.490 7.550 6,420 -0.09(-1.18%)
Aug 01, 2008 7.230 7.640 7.230 7.640 15,850 +0.36(+4.95%)
Jul 31, 2008 7.420 7.420 7.250 7.280 6,483 -0.11(-1.44%)
Jul 30, 2008 7.350 7.520 7.350 7.386 12,600 +0.09(+1.18%)
Jul 29, 2008 7.300 7.350 7.060 7.300 20,162 +0.15(+2.10%)
Jul 28, 2008 7.120 7.200 7.100 7.150 7,061 +0.05(+0.70%)
Jul 25, 2008 7.150 7.170 7.050 7.100 21,991 -0.09(-1.25%)
Jul 24, 2008 7.380 7.380 7.050 7.190 23,490 -0.22(-2.97%)
Jul 23, 2008 7.400 7.450 7.348 7.410 8,418 -0.09(-1.20%)
Jul 22, 2008 7.990 7.990 7.400 7.500 42,349 -0.49(-6.13%)
Jul 21, 2008 8.020 8.080 7.600 7.990 26,854 -0.03(-0.38%)
Jul 18, 2008 8.020 8.043 7.966 8.020 9,072 +0.03(+0.38%)
Jul 17, 2008 7.760 8.000 7.760 7.990 14,606 +0.09(+1.14%)
Jul 16, 2008 7.800 7.920 7.800 7.900 18,258 +0.00(+0.00%)
Jul 15, 2008 7.951 7.951 7.850 7.900 13,400 -0.06(-0.75%)
Jul 14, 2008 8.030 8.050 7.950 7.960 13,915 -0.03(-0.38%)
Jul 11, 2008 7.640 8.000 7.640 7.990 15,779 +0.35(+4.58%)
Jul 10, 2008 7.650 7.740 7.600 7.640 7,900 -0.01(-0.13%)
Jul 09, 2008 7.600 7.750 7.563 7.650 14,049 +0.00(+0.00%)
Jul 08, 2008 7.470 7.850 7.360 7.650 25,855 -0.06(-0.78%)
Jul 07, 2008 7.730 7.950 7.560 7.710 9,534 -0.12(-1.49%)
Jul 04, 2008 7.470 7.900 7.470 7.827 9,010 +0.00(+0.00%)
Jul 03, 2008 7.470 7.900 7.470 7.827 9,010 -0.09(-1.17%)
Jul 02, 2008 7.860 8.000 7.720 7.920 15,344 +0.05(+0.64%)
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.