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 (%)
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%)
Jul 01, 2008 7.960 8.050 7.870 7.870 25,640 -0.21(-2.60%)
Jun 30, 2008 7.980 8.080 7.950 8.080 17,155 +0.06(+0.75%)
Jun 27, 2008 8.014 8.100 7.950 8.020 18,737 +0.03(+0.37%)
Jun 26, 2008 7.940 8.050 7.940 7.991 38,595 +0.01(+0.13%)
Jun 25, 2008 7.990 8.000 7.910 7.980 19,524 -0.01(-0.13%)
Jun 24, 2008 7.980 7.990 7.869 7.990 21,718 +0.18(+2.30%)
Jun 23, 2008 7.990 7.990 7.810 7.810 38,179 -0.14(-1.76%)
Jun 20, 2008 7.860 7.950 7.650 7.950 27,650 +0.15(+1.92%)
Jun 19, 2008 7.410 7.950 7.200 7.800 62,648 +0.44(+5.98%)
Jun 18, 2008 6.700 7.400 6.700 7.360 32,885 +0.60(+8.88%)
Jun 17, 2008 6.800 6.800 6.670 6.760 14,100 +0.00(+0.00%)
Jun 16, 2008 6.570 6.800 6.570 6.760 29,857 +0.26(+4.00%)
Jun 13, 2008 6.150 6.509 6.110 6.500 39,852 +0.40(+6.55%)
Jun 12, 2008 6.040 6.150 5.800 6.100 11,269 +0.00(+0.00%)
Jun 11, 2008 5.900 6.100 5.880 6.100 11,021 +0.14(+2.35%)
Jun 10, 2008 5.820 6.000 5.770 5.960 13,650 +0.21(+3.65%)
Jun 09, 2008 5.960 6.000 5.660 5.750 14,149 -0.21(-3.52%)
Jun 06, 2008 5.980 6.030 5.960 5.960 5,914 -0.04(-0.67%)
Jun 05, 2008 6.070 6.070 5.950 6.000 24,766 +0.00(+0.00%)
Jun 04, 2008 6.150 6.150 6.000 6.000 2,275 +0.00(+0.00%)
Jun 03, 2008 6.120 6.120 6.000 6.000 5,020 -0.12(-1.96%)
Jun 02, 2008 6.200 6.217 6.110 6.120 5,249 -0.13(-2.08%)
May 30, 2008 6.350 6.350 6.200 6.250 3,325 -0.05(-0.79%)
May 29, 2008 6.300 6.340 6.300 6.300 11,849 +0.00(+0.00%)
May 28, 2008 6.300 6.400 6.300 6.300 9,480 -0.09(-1.41%)
May 27, 2008 6.380 6.390 6.300 6.390 7,037 +0.07(+1.11%)
May 26, 2008 6.320 6.410 6.300 6.320 0 +0.00(+0.00%)
May 23, 2008 6.320 6.410 6.300 6.320 14,234 -0.09(-1.40%)
May 22, 2008 6.230 6.410 6.150 6.410 7,475 +0.26(+4.23%)
May 21, 2008 6.250 6.250 6.150 6.150 8,790 -0.04(-0.64%)
May 20, 2008 6.100 6.190 5.900 6.190 7,928 +0.14(+2.31%)
May 19, 2008 6.260 6.260 6.000 6.050 5,000 -0.15(-2.42%)
May 16, 2008 6.050 6.250 5.950 6.200 5,400 +0.09(+1.47%)
May 15, 2008 6.150 6.190 5.969 6.110 6,326 +0.06(+0.99%)
May 14, 2008 5.990 6.200 5.850 6.050 20,359 +0.14(+2.37%)
May 13, 2008 5.850 5.940 5.800 5.910 19,880 +0.09(+1.55%)
May 12, 2008 5.480 5.820 5.480 5.820 30,778 +0.37(+6.79%)
May 09, 2008 5.350 5.450 5.350 5.450 2,224 +0.09(+1.68%)
May 08, 2008 5.375 5.380 5.300 5.360 2,812 -0.02(-0.37%)
May 07, 2008 5.390 5.390 5.050 5.380 9,718 -0.06(-1.10%)
May 06, 2008 5.150 5.450 4.860 5.440 17,435 +0.23(+4.41%)
May 05, 2008 5.210 5.250 5.170 5.210 3,850 -0.03(-0.57%)
May 02, 2008 5.290 5.330 5.230 5.240 7,808 -0.09(-1.69%)
May 01, 2008 5.410 5.490 5.330 5.330 7,081 -0.12(-2.20%)
Apr 30, 2008 5.300 5.600 5.210 5.450 10,342 +0.15(+2.83%)
Apr 29, 2008 5.310 5.450 5.260 5.300 7,513 +0.07(+1.26%)
Apr 28, 2008 5.290 5.440 5.234 5.234 4,665 -0.01(-0.11%)
Apr 25, 2008 5.220 5.310 5.200 5.240 7,800 +0.05(+0.96%)
Apr 24, 2008 5.240 5.250 5.190 5.190 2,050 -0.00(-0.10%)
Apr 23, 2008 5.400 5.400 5.100 5.195 9,500 -0.30(-5.55%)
Apr 22, 2008 5.450 5.500 5.450 5.500 1,740 +0.05(+0.92%)
Apr 21, 2008 5.200 5.450 5.200 5.450 5,904 +0.25(+4.81%)
Apr 18, 2008 5.140 5.200 5.029 5.200 6,100 +0.16(+3.17%)
Apr 17, 2008 5.000 5.050 5.000 5.040 6,099 +0.04(+0.80%)
Apr 16, 2008 5.000 5.050 4.950 5.000 16,200 +0.00(+0.00%)
Apr 15, 2008 5.150 5.150 4.990 5.000 18,400 -0.08(-1.67%)
Apr 14, 2008 5.060 5.100 5.050 5.085 13,300 -0.04(-0.88%)
Apr 11, 2008 5.100 5.140 5.070 5.130 8,400 +0.00(+0.00%)
Apr 10, 2008 5.170 5.260 5.130 5.130 5,200 -0.09(-1.72%)
Apr 09, 2008 5.280 5.350 5.200 5.220 6,500 -0.08(-1.51%)
Apr 08, 2008 5.230 5.300 5.230 5.300 1,700 +0.02(+0.38%)
Apr 07, 2008 5.050 5.280 5.020 5.280 56,800 +0.12(+2.33%)
Apr 04, 2008 5.097 5.160 5.070 5.160 3,800 +0.11(+2.18%)
Apr 03, 2008 5.350 5.350 5.050 5.050 12,900 -0.25(-4.72%)
Apr 02, 2008 5.210 5.300 5.210 5.300 2,000 +0.10(+1.92%)
Apr 01, 2008 5.200 5.224 5.140 5.200 5,600 +0.07(+1.36%)
Mar 31, 2008 5.300 5.300 5.070 5.130 8,700 -0.29(-5.35%)
Mar 28, 2008 5.400 5.520 5.100 5.420 61,100 -0.10(-1.81%)
Mar 27, 2008 5.520 5.520 5.400 5.520 2,600 +0.00(+0.00%)
Mar 26, 2008 5.470 5.540 5.400 5.520 8,800 +0.10(+1.85%)
Mar 25, 2008 5.480 5.480 5.300 5.420 12,600 +0.02(+0.37%)
Mar 24, 2008 5.120 5.450 5.100 5.400 13,000 +0.30(+5.88%)
Mar 21, 2008 5.050 5.100 5.050 5.100 3,600 +0.00(+0.00%)
Mar 20, 2008 5.050 5.100 5.050 5.100 3,600 +0.04(+0.79%)
Mar 19, 2008 5.210 5.250 5.060 5.060 7,100 -0.14(-2.69%)
Mar 18, 2008 5.210 5.280 5.050 5.200 12,400 +0.20(+4.00%)
Mar 17, 2008 5.030 5.180 4.900 5.000 15,900 -0.17(-3.29%)
Mar 14, 2008 5.160 5.180 5.020 5.170 6,800 +0.12(+2.38%)
Mar 13, 2008 5.150 5.150 5.050 5.050 6,100 -0.03(-0.59%)
Mar 12, 2008 5.020 5.090 5.020 5.080 3,200 +0.05(+0.99%)
Mar 11, 2008 5.030 5.100 5.020 5.030 2,600 +0.01(+0.20%)
Mar 10, 2008 5.110 5.140 5.020 5.020 14,700 -0.04(-0.79%)
Mar 07, 2008 5.110 5.200 5.060 5.060 11,900 -0.19(-3.62%)
Mar 06, 2008 5.290 5.290 5.200 5.250 4,200 +0.00(+0.00%)
Mar 05, 2008 5.450 5.450 5.250 5.250 2,100 -0.12(-2.23%)
Mar 04, 2008 5.469 5.500 5.350 5.370 8,600 -0.17(-3.07%)
Mar 03, 2008 5.080 5.660 5.060 5.540 16,724 +0.42(+8.20%)
Feb 29, 2008 5.200 5.300 5.060 5.120 9,100 -0.19(-3.58%)
Feb 28, 2008 5.140 5.650 5.060 5.310 18,466 +0.21(+4.12%)
Feb 27, 2008 5.350 5.350 5.060 5.100 48,521 -0.23(-4.32%)
Feb 26, 2008 5.250 5.350 5.250 5.330 7,200 +0.10(+1.91%)
Feb 25, 2008 5.400 5.639 5.230 5.230 14,200 -0.15(-2.82%)
Feb 22, 2008 5.430 5.500 5.250 5.382 21,210 -0.10(-1.79%)
Feb 21, 2008 5.590 5.700 5.400 5.480 8,500 -0.15(-2.66%)
Feb 20, 2008 5.640 5.750 5.510 5.630 13,500 -0.13(-2.26%)
Feb 19, 2008 5.800 5.910 5.760 5.760 5,900 +0.01(+0.17%)
Feb 18, 2008 5.600 6.050 5.600 5.750 0 +0.00(+0.00%)
Feb 15, 2008 5.600 6.050 5.600 5.750 19,000 +0.08(+1.41%)
Feb 14, 2008 5.730 5.900 5.500 5.670 29,700 -0.11(-1.90%)
Feb 13, 2008 5.930 5.930 5.750 5.780 9,600 -0.07(-1.20%)
Feb 12, 2008 5.770 5.870 5.770 5.850 13,800 +0.09(+1.56%)
Feb 11, 2008 5.920 5.920 5.760 5.760 5,200 -0.13(-2.21%)
Feb 08, 2008 5.810 5.890 5.800 5.890 8,000 +0.09(+1.55%)
Feb 07, 2008 5.770 5.850 5.710 5.800 13,500 -0.24(-3.97%)
Feb 06, 2008 5.670 6.050 5.670 6.040 6,200 +0.33(+5.78%)
Feb 05, 2008 6.050 6.050 5.700 5.710 26,112 -0.34(-5.62%)
Feb 04, 2008 5.880 6.050 5.840 6.050 6,500 +0.23(+3.97%)
Feb 01, 2008 5.970 6.050 5.790 5.819 10,925 -0.13(-2.20%)
Jan 31, 2008 6.050 6.050 5.950 5.950 4,800 -0.12(-1.98%)
Jan 30, 2008 6.120 6.120 6.000 6.070 6,800 -0.03(-0.49%)
Jan 29, 2008 6.000 6.110 5.880 6.100 29,100 +0.15(+2.52%)
Jan 28, 2008 5.490 6.080 5.490 5.950 37,795 +0.38(+6.82%)
Jan 25, 2008 5.350 5.750 5.350 5.570 14,400 +0.17(+3.15%)
Jan 24, 2008 5.350 5.440 5.310 5.400 5,400 +0.00(+0.00%)
Jan 23, 2008 5.390 5.510 5.360 5.400 9,400 -0.14(-2.53%)
Jan 22, 2008 5.100 5.550 5.100 5.540 11,640 -0.05(-0.89%)
Jan 21, 2008 5.600 5.700 5.590 5.590 0 +0.00(+0.00%)
Jan 18, 2008 5.600 5.700 5.590 5.590 6,200 -0.03(-0.53%)
Jan 17, 2008 5.720 5.720 5.600 5.620 10,200 -0.05(-0.88%)
Jan 16, 2008 5.630 5.710 5.600 5.670 9,400 -0.09(-1.56%)
Jan 15, 2008 5.640 5.770 5.630 5.760 6,400 +0.07(+1.23%)
Jan 14, 2008 5.700 5.700 5.600 5.690 18,770 -0.01(-0.18%)
Jan 11, 2008 5.790 5.790 5.650 5.700 19,400 -0.05(-0.87%)
Jan 10, 2008 6.100 6.100 5.700 5.750 42,100 -0.27(-4.49%)
Jan 09, 2008 5.970 6.030 5.700 6.020 18,100 +0.12(+2.03%)
Jan 08, 2008 6.190 6.340 5.810 5.900 46,800 -0.34(-5.45%)
Jan 07, 2008 6.080 6.240 6.080 6.240 8,800 +0.10(+1.63%)
Jan 04, 2008 6.200 6.200 6.000 6.140 13,000 -0.06(-0.97%)
Jan 03, 2008 6.260 6.290 6.150 6.200 11,900 -0.05(-0.80%)
Jan 02, 2008 6.350 6.430 6.250 6.250 8,700 -0.10(-1.57%)
Jan 01, 2008 6.200 6.600 6.000 6.350 0 +0.00(+0.00%)
Dec 31, 2007 6.200 6.600 6.000 6.350 46,642 +0.25(+4.10%)
Dec 28, 2007 6.070 6.200 5.990 6.100 47,700 +0.12(+2.01%)
Dec 27, 2007 6.170 6.200 5.870 5.980 56,400 -0.22(-3.55%)
Dec 26, 2007 6.370 6.500 6.160 6.200 30,700 +0.04(+0.70%)
Dec 24, 2007 6.170 6.200 6.060 6.157 15,700 -0.00(-0.05%)
Dec 21, 2007 6.200 6.400 6.150 6.160 31,400 -0.13(-2.07%)
Dec 20, 2007 6.280 6.350 6.170 6.290 9,106 +0.13(+2.11%)
Dec 19, 2007 6.180 6.280 6.150 6.160 14,600 -0.03(-0.48%)
Dec 18, 2007 6.160 6.220 6.100 6.190 16,900 +0.02(+0.32%)
Dec 17, 2007 6.160 6.350 6.060 6.170 27,720 -0.12(-1.91%)
Dec 14, 2007 6.260 6.450 6.220 6.290 12,400 -0.06(-0.94%)
Dec 13, 2007 6.450 6.480 6.250 6.350 7,100 -0.08(-1.24%)
Dec 12, 2007 6.450 6.490 6.430 6.430 4,200 +0.07(+1.10%)
Dec 11, 2007 6.460 6.650 6.360 6.360 9,500 -0.19(-2.90%)
Dec 10, 2007 6.300 6.550 6.300 6.550 9,700 +0.11(+1.71%)
Dec 07, 2007 6.450 6.460 6.192 6.440 19,300 -0.03(-0.46%)
Dec 06, 2007 6.100 6.490 6.100 6.470 16,200 +0.37(+6.07%)
Dec 05, 2007 6.470 6.470 6.060 6.100 31,800 -0.46(-7.01%)
Dec 04, 2007 6.910 6.950 6.550 6.560 13,200 -0.39(-5.61%)
Dec 03, 2007 7.000 7.250 6.800 6.950 11,720 -0.03(-0.43%)
Nov 30, 2007 6.290 7.280 6.290 6.980 34,100 +0.63(+9.92%)
Nov 29, 2007 6.350 6.380 6.270 6.350 15,500 +0.00(+0.00%)
Nov 28, 2007 6.410 6.410 6.150 6.350 36,000 -0.12(-1.85%)
Nov 27, 2007 6.120 6.500 6.050 6.470 29,200 +0.37(+6.07%)
Nov 26, 2007 6.250 6.500 6.050 6.100 71,500 -0.15(-2.40%)
Nov 23, 2007 6.200 6.310 6.150 6.250 22,806 -0.03(-0.48%)
Nov 21, 2007 6.600 6.600 6.200 6.280 32,500 -0.27(-4.12%)
Nov 20, 2007 6.550 6.610 6.360 6.550 23,700 -0.05(-0.76%)
Nov 19, 2007 6.190 6.800 6.190 6.600 16,100 -0.20(-2.94%)
Nov 16, 2007 7.050 7.050 6.700 6.800 21,900 -0.20(-2.86%)
Nov 15, 2007 7.000 7.100 6.800 7.000 26,700 -0.06(-0.85%)
Nov 14, 2007 7.950 8.060 6.970 7.060 65,290 -0.59(-7.71%)
Nov 13, 2007 7.620 7.660 7.600 7.650 5,900 +0.08(+1.06%)
Nov 12, 2007 7.760 7.810 7.370 7.570 29,200 -0.05(-0.66%)
Nov 09, 2007 7.540 7.700 7.420 7.620 14,122 -0.18(-2.31%)
Nov 08, 2007 7.210 7.900 7.210 7.800 31,161 -0.11(-1.39%)
Nov 07, 2007 7.980 8.000 7.910 7.910 20,400 -0.14(-1.74%)
Nov 06, 2007 8.040 8.120 8.000 8.050 5,800 -0.03(-0.37%)
Nov 05, 2007 8.040 8.089 7.970 8.080 6,400 +0.07(+0.87%)
Nov 02, 2007 8.150 8.250 8.000 8.010 6,300 -0.04(-0.50%)
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.