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 (%)
Jan 29, 2021 7.180 7.180 6.950 7.160 9,600 -0.02(-0.28%)
Jan 28, 2021 7.220 7.220 7.015 7.180 9,004 +0.14(+1.99%)
Jan 27, 2021 7.390 7.390 7.040 7.040 10,289 -0.33(-4.48%)
Jan 26, 2021 7.080 7.390 7.050 7.370 29,995 +0.25(+3.51%)
Jan 25, 2021 7.110 7.193 7.100 7.120 7,294 +0.09(+1.28%)
Jan 22, 2021 7.240 7.240 7.020 7.030 1,200 -0.08(-1.13%)
Jan 21, 2021 7.080 7.220 7.060 7.110 4,472 -0.06(-0.84%)
Jan 20, 2021 7.380 7.380 7.150 7.170 16,960 -0.19(-2.58%)
Jan 19, 2021 6.700 7.420 6.700 7.360 15,395 +0.07(+0.94%)
Jan 15, 2021 7.260 7.421 7.200 7.291 26,400 +0.00(+0.02%)
Jan 14, 2021 6.850 7.305 6.850 7.290 25,355 +0.46(+6.73%)
Jan 13, 2021 7.290 7.310 6.830 6.830 25,132 -0.36(-5.01%)
Jan 12, 2021 7.180 7.310 7.180 7.190 28,344 +0.02(+0.28%)
Jan 11, 2021 7.170 7.175 7.050 7.170 14,073 +0.00(+0.00%)
Jan 08, 2021 7.190 7.190 7.150 7.170 22,200 +0.01(+0.14%)
Jan 07, 2021 7.030 7.190 7.030 7.160 15,284 +0.11(+1.56%)
Jan 06, 2021 6.900 7.300 6.871 7.050 59,849 +0.13(+1.88%)
Jan 05, 2021 6.862 6.920 6.810 6.920 10,680 +0.17(+2.52%)
Jan 04, 2021 6.930 6.976 6.750 6.750 12,704 -0.11(-1.60%)
Dec 31, 2020 6.860 6.860 6.860 17,040 +0.02(+0.25%)
Dec 30, 2020 6.895 6.980 6.840 6.843 17,040 +0.00(+0.04%)
Dec 29, 2020 6.870 6.930 6.840 6.840 3,682 -0.07(-1.01%)
Dec 28, 2020 6.900 6.965 6.820 6.910 17,123 +0.11(+1.62%)
Dec 24, 2020 6.860 7.000 6.800 6.800 5,500 -0.10(-1.45%)
Dec 23, 2020 6.910 7.020 6.860 6.900 12,376 +0.00(+0.00%)
Dec 22, 2020 6.960 7.020 6.895 6.900 10,518 -0.03(-0.43%)
Dec 21, 2020 6.700 7.080 6.700 6.930 7,843 +0.17(+2.51%)
Dec 18, 2020 7.120 7.120 6.760 6.760 15,500 -0.29(-4.05%)
Dec 17, 2020 6.968 7.140 6.909 7.045 9,103 +0.24(+3.45%)
Dec 16, 2020 6.800 7.090 6.800 6.810 9,014 -0.20(-2.85%)
Dec 15, 2020 7.080 7.110 6.554 7.010 27,084 +0.20(+2.94%)
Dec 14, 2020 6.900 7.080 6.800 6.810 15,738 -0.13(-1.87%)
Dec 11, 2020 7.050 7.130 6.740 6.940 11,900 -0.11(-1.56%)
Dec 10, 2020 7.030 7.140 7.020 7.050 18,101 -0.03(-0.42%)
Dec 09, 2020 7.090 7.140 7.060 7.080 27,034 +0.07(+1.00%)
Dec 08, 2020 7.150 7.180 7.010 7.010 12,865 -0.14(-1.96%)
Dec 07, 2020 7.150 7.190 7.010 7.150 14,464 -0.02(-0.29%)
Dec 04, 2020 7.050 7.304 7.010 7.171 28,800 +0.07(+1.00%)
Dec 03, 2020 6.550 7.180 6.550 7.100 77,616 +0.61(+9.40%)
Dec 02, 2020 6.400 6.520 6.360 6.490 17,746 +0.10(+1.56%)
Dec 01, 2020 6.237 6.460 6.210 6.390 17,465 +0.18(+2.90%)
Nov 30, 2020 6.200 6.350 6.170 6.210 15,791 -0.03(-0.48%)
Nov 27, 2020 6.200 6.293 6.180 6.240 6,200 +0.05(+0.81%)
Nov 25, 2020 6.190 6.270 6.170 6.190 16,900 -0.02(-0.32%)
Nov 24, 2020 6.080 6.240 6.070 6.210 10,819 +0.12(+1.97%)
Nov 23, 2020 6.231 6.231 6.060 6.090 19,466 +0.05(+0.81%)
Nov 20, 2020 6.190 6.190 6.040 6.041 10,800 +0.01(+0.18%)
Nov 19, 2020 5.970 6.100 5.910 6.030 30,661 +0.10(+1.69%)
Nov 18, 2020 5.950 5.950 5.785 5.930 17,124 +0.13(+2.24%)
Nov 17, 2020 5.800 5.885 5.770 5.800 28,937 +0.10(+1.75%)
Nov 16, 2020 5.898 5.898 5.700 5.700 4,968 -0.09(-1.55%)
Nov 13, 2020 5.810 5.810 5.560 5.790 2,000 +0.08(+1.37%)
Nov 12, 2020 5.750 5.750 5.710 5.712 1,236 -0.07(-1.18%)
Nov 11, 2020 5.700 5.900 5.700 5.780 2,981 +0.08(+1.40%)
Nov 10, 2020 5.780 5.810 5.700 5.700 4,389 -0.10(-1.72%)
Nov 09, 2020 5.980 5.980 5.740 5.800 12,233 +0.09(+1.58%)
Nov 06, 2020 5.720 5.740 5.645 5.710 3,700 +0.05(+0.88%)
Nov 05, 2020 5.560 5.660 5.550 5.660 6,291 +0.10(+1.72%)
Nov 04, 2020 5.550 5.690 5.550 5.564 6,062 -0.02(-0.28%)
Nov 03, 2020 5.656 5.665 5.580 5.580 4,662 -0.03(-0.46%)
Nov 02, 2020 5.600 5.790 5.550 5.606 11,546 +0.01(+0.11%)
Oct 30, 2020 5.678 5.678 5.600 5.600 6,800 -0.07(-1.15%)
Oct 29, 2020 5.769 5.769 5.650 5.665 3,031 -0.01(-0.26%)
Oct 28, 2020 5.750 5.750 5.620 5.680 6,345 -0.07(-1.22%)
Oct 27, 2020 5.837 5.837 5.750 5.750 2,347 -0.01(-0.17%)
Oct 26, 2020 5.800 5.860 5.750 5.760 7,850 -0.13(-2.21%)
Oct 23, 2020 5.880 5.910 5.850 5.890 2,500 +0.09(+1.55%)
Oct 22, 2020 5.860 5.860 5.800 5.800 4,378 -0.10(-1.69%)
Oct 21, 2020 5.840 5.930 5.800 5.900 5,396 +0.05(+0.85%)
Oct 20, 2020 5.980 5.980 5.810 5.850 5,178 -0.13(-2.17%)
Oct 19, 2020 6.000 6.000 5.860 5.980 6,102 -0.03(-0.50%)
Oct 16, 2020 5.990 6.040 5.940 6.010 5,000 +0.06(+1.01%)
Oct 15, 2020 5.990 5.990 5.900 5.950 5,268 -0.02(-0.38%)
Oct 14, 2020 5.960 5.973 5.943 5.973 1,380 +0.00(+0.04%)
Oct 13, 2020 5.950 6.050 5.950 5.970 5,112 +0.17(+2.93%)
Oct 12, 2020 5.910 5.975 5.800 5.800 19,630 -0.15(-2.52%)
Oct 09, 2020 5.900 5.960 5.900 5.950 1,900 +0.05(+0.85%)
Oct 08, 2020 5.950 5.950 5.860 5.900 2,826 +0.09(+1.55%)
Oct 07, 2020 5.850 5.970 5.810 5.810 6,239 +0.11(+1.93%)
Oct 06, 2020 5.710 5.910 5.700 5.700 7,194 -0.05(-0.87%)
Oct 05, 2020 5.850 5.850 5.710 5.750 7,888 +0.01(+0.17%)
Oct 02, 2020 5.880 5.950 5.740 5.740 6,900 -0.06(-1.03%)
Oct 01, 2020 5.850 6.000 5.800 5.800 8,416 +0.00(+0.00%)
Sep 30, 2020 5.800 5.910 5.800 5.800 4,024 -0.12(-2.03%)
Sep 29, 2020 5.912 6.000 5.912 5.920 4,265 +0.11(+1.89%)
Sep 28, 2020 5.870 6.085 5.680 5.810 19,998 -0.08(-1.36%)
Sep 25, 2020 5.750 5.900 5.750 5.890 4,900 +0.16(+2.79%)
Sep 24, 2020 5.780 5.785 5.720 5.730 9,685 -0.12(-2.05%)
Sep 23, 2020 5.900 5.900 5.830 5.850 7,255 -0.11(-1.85%)
Sep 22, 2020 5.820 5.960 5.810 5.960 4,122 +0.08(+1.36%)
Sep 21, 2020 6.165 6.165 5.720 5.880 17,332 -0.16(-2.65%)
Sep 18, 2020 5.980 6.250 5.980 6.040 61,800 +0.15(+2.55%)
Sep 17, 2020 5.750 5.998 5.660 5.890 20,037 +0.06(+1.03%)
Sep 16, 2020 6.150 6.250 5.830 5.830 14,340 -0.32(-5.20%)
Sep 15, 2020 6.250 6.250 6.150 6.150 7,625 -0.08(-1.28%)
Sep 14, 2020 6.250 6.250 6.088 6.230 10,883 -0.01(-0.16%)
Sep 11, 2020 6.320 6.320 5.980 6.240 6,300 +0.09(+1.46%)
Sep 10, 2020 6.290 6.290 6.060 6.150 8,954 -0.05(-0.81%)
Sep 09, 2020 6.200 6.230 6.060 6.200 5,186 +0.12(+1.97%)
Sep 08, 2020 6.200 6.280 6.080 6.080 10,970 -0.07(-1.14%)
Sep 04, 2020 6.200 6.480 6.030 6.150 14,300 +0.13(+2.16%)
Sep 03, 2020 6.070 6.300 5.970 6.020 19,071 -0.44(-6.81%)
Sep 02, 2020 5.750 6.500 5.750 6.460 29,577 +0.53(+8.93%)
Sep 01, 2020 6.070 6.230 5.901 5.931 5,274 -0.13(-2.14%)
Aug 31, 2020 6.130 6.230 6.060 6.060 15,293 -0.08(-1.30%)
Aug 28, 2020 5.850 6.238 5.800 6.140 75,500 +0.35(+6.04%)
Aug 27, 2020 5.460 5.811 5.410 5.790 50,026 +0.39(+7.22%)
Aug 26, 2020 5.525 5.525 5.385 5.400 16,143 +0.14(+2.66%)
Aug 25, 2020 5.280 5.550 5.240 5.260 32,028 -0.01(-0.19%)
Aug 24, 2020 5.210 5.330 5.210 5.270 9,133 +0.06(+1.15%)
Aug 21, 2020 5.370 5.380 5.150 5.210 10,500 +0.00(+0.00%)
Aug 20, 2020 5.515 5.515 5.190 5.210 13,559 -0.33(-5.96%)
Aug 19, 2020 5.520 5.610 5.310 5.540 5,777 -0.01(-0.18%)
Aug 18, 2020 5.500 5.625 5.450 5.550 10,748 +0.06(+1.19%)
Aug 17, 2020 5.230 5.600 5.230 5.485 39,501 +0.33(+6.30%)
Aug 14, 2020 5.290 5.290 5.160 5.160 8,000 -0.04(-0.77%)
Aug 13, 2020 5.350 5.350 5.200 5.200 3,409 +0.00(+0.00%)
Aug 12, 2020 5.270 5.385 5.200 5.200 6,854 +0.03(+0.58%)
Aug 11, 2020 5.200 5.430 5.170 5.170 10,055 -0.06(-1.15%)
Aug 10, 2020 5.140 5.250 5.118 5.230 16,100 +0.11(+2.15%)
Aug 07, 2020 5.100 5.130 5.070 5.120 6,500 +0.07(+1.39%)
Aug 06, 2020 5.120 5.130 5.050 5.050 5,511 -0.07(-1.37%)
Aug 05, 2020 5.120 5.130 5.050 5.120 5,561 +0.05(+0.99%)
Aug 04, 2020 5.050 5.110 5.050 5.070 889 -0.03(-0.60%)
Aug 03, 2020 5.120 5.170 5.100 5.101 13,588 +0.08(+1.61%)
Jul 31, 2020 5.100 5.140 5.020 5.020 5,600 -0.12(-2.33%)
Jul 30, 2020 5.020 5.140 5.020 5.140 2,591 +0.03(+0.59%)
Jul 29, 2020 5.090 5.140 5.090 5.110 3,964 -0.01(-0.20%)
Jul 28, 2020 5.100 5.120 5.070 5.120 5,710 -0.03(-0.58%)
Jul 27, 2020 5.040 5.150 5.000 5.150 2,782 +0.17(+3.41%)
Jul 24, 2020 5.110 5.130 4.950 4.980 22,200 -0.15(-2.92%)
Jul 23, 2020 5.130 5.150 5.130 5.130 852 -0.00(-0.10%)
Jul 22, 2020 5.100 5.160 5.085 5.135 3,426 +0.03(+0.68%)
Jul 21, 2020 5.110 5.130 5.070 5.100 4,783 -0.03(-0.58%)
Jul 20, 2020 5.150 5.150 5.110 5.130 866 -0.01(-0.19%)
Jul 17, 2020 5.176 5.180 5.119 5.140 2,000 -0.06(-1.14%)
Jul 16, 2020 5.140 5.200 5.130 5.199 1,724 +0.05(+1.03%)
Jul 15, 2020 5.160 5.280 5.147 5.147 4,006 +0.01(+0.13%)
Jul 14, 2020 5.140 5.140 5.100 5.140 697 +0.04(+0.78%)
Jul 13, 2020 5.160 5.180 5.080 5.100 9,940 -0.08(-1.54%)
Jul 10, 2020 5.170 5.180 5.140 5.180 10,200 -0.01(-0.19%)
Jul 09, 2020 5.240 5.240 5.150 5.190 8,178 -0.03(-0.57%)
Jul 08, 2020 5.250 5.250 5.140 5.220 19,237 +0.06(+1.16%)
Jul 07, 2020 5.200 5.210 5.080 5.160 22,341 -0.04(-0.77%)
Jul 06, 2020 5.280 5.400 5.160 5.200 9,801 +0.04(+0.78%)
Jul 02, 2020 5.060 5.290 5.060 5.160 23,200 +0.00(+0.00%)
Jul 01, 2020 5.120 5.160 5.080 5.160 6,286 +0.11(+2.18%)
Jun 30, 2020 5.050 5.190 5.050 5.050 20,856 +0.12(+2.43%)
Jun 29, 2020 4.910 5.100 4.844 4.930 8,418 -0.02(-0.40%)
Jun 26, 2020 4.820 4.950 4.790 4.950 12,800 +0.08(+1.64%)
Jun 25, 2020 4.880 5.070 4.835 4.870 6,754 -0.07(-1.42%)
Jun 24, 2020 4.890 4.980 4.830 4.940 5,030 +0.00(+0.00%)
Jun 23, 2020 4.910 4.990 4.840 4.940 11,780 +0.00(+0.00%)
Jun 22, 2020 4.900 4.960 4.840 4.940 12,716 +0.04(+0.82%)
Jun 19, 2020 5.025 5.025 4.880 4.900 5,500 -0.14(-2.78%)
Jun 18, 2020 4.990 5.040 4.880 5.040 3,987 +0.00(+0.00%)
Jun 17, 2020 5.100 5.100 4.960 5.040 2,605 +0.09(+1.82%)
Jun 16, 2020 5.240 5.250 4.870 4.950 17,185 +0.10(+2.06%)
Jun 15, 2020 5.160 5.160 4.840 4.850 3,826 +0.00(+0.00%)
Jun 12, 2020 5.000 5.290 4.800 4.850 5,500 +0.08(+1.68%)
Jun 11, 2020 5.040 5.436 4.770 4.770 26,612 -0.52(-9.83%)
Jun 10, 2020 4.860 5.290 4.840 5.290 17,334 +0.29(+5.80%)
Jun 09, 2020 4.750 5.250 4.750 5.000 24,940 +0.15(+3.09%)
Jun 08, 2020 4.650 5.000 4.630 4.850 27,863 +0.24(+5.21%)
Jun 05, 2020 4.750 4.900 4.560 4.610 19,400 -0.11(-2.33%)
Jun 04, 2020 4.620 4.750 4.510 4.720 9,149 +0.17(+3.74%)
Jun 03, 2020 4.510 4.676 4.510 4.550 21,348 +0.04(+0.88%)
Jun 02, 2020 4.487 4.590 4.440 4.510 11,467 +0.05(+1.12%)
Jun 01, 2020 4.550 4.600 4.430 4.460 10,891 +0.00(+0.00%)
May 29, 2020 4.510 4.580 4.430 4.460 13,700 +0.03(+0.68%)
May 28, 2020 4.440 4.600 4.340 4.430 5,356 -0.01(-0.23%)
May 27, 2020 4.490 4.550 4.260 4.440 14,536 +0.12(+2.78%)
May 26, 2020 4.700 4.740 4.310 4.320 10,923 -0.16(-3.57%)
May 22, 2020 4.560 4.670 4.360 4.480 7,800 +0.07(+1.59%)
May 21, 2020 4.600 4.717 4.410 4.410 7,648 -0.11(-2.43%)
May 20, 2020 4.460 4.755 4.432 4.520 6,269 +0.12(+2.73%)
May 19, 2020 4.700 4.710 4.400 4.400 4,176 -0.21(-4.56%)
May 18, 2020 4.720 4.821 4.600 4.610 15,327 +0.01(+0.22%)
May 15, 2020 4.580 4.648 4.550 4.600 3,100 +0.02(+0.44%)
May 14, 2020 4.620 4.620 4.380 4.580 1,563 -0.10(-2.14%)
May 13, 2020 4.550 4.680 4.550 4.680 1,574 +0.11(+2.41%)
May 12, 2020 4.730 4.730 4.550 4.570 12,580 -0.08(-1.72%)
May 11, 2020 4.710 4.750 4.520 4.650 11,315 -0.06(-1.27%)
May 08, 2020 4.660 4.880 4.660 4.710 3,300 +0.00(+0.00%)
May 07, 2020 4.520 4.880 4.414 4.710 10,048 +0.19(+4.20%)
May 06, 2020 4.440 4.540 4.340 4.520 4,230 +0.16(+3.67%)
May 05, 2020 4.510 4.535 4.350 4.360 7,617 -0.15(-3.33%)
May 04, 2020 4.290 4.510 4.290 4.510 4,884 +0.25(+5.87%)
May 01, 2020 4.300 4.310 4.240 4.260 8,100 +0.00(+0.00%)
Apr 30, 2020 4.320 4.380 4.250 4.260 8,880 -0.12(-2.74%)
Apr 29, 2020 4.440 4.440 4.360 4.380 15,934 +0.02(+0.46%)
Apr 28, 2020 4.550 4.550 4.230 4.360 22,946 -0.08(-1.80%)
Apr 27, 2020 4.240 4.440 4.160 4.440 16,580 +0.15(+3.50%)
Apr 24, 2020 4.380 4.380 4.135 4.290 55,900 +0.12(+2.88%)
Apr 23, 2020 4.180 4.330 4.170 4.170 5,910 -0.01(-0.24%)
Apr 22, 2020 4.320 4.320 4.170 4.180 14,586 +0.01(+0.24%)
Apr 21, 2020 4.324 4.324 4.170 4.170 9,997 -0.18(-4.14%)
Apr 20, 2020 4.400 4.455 4.280 4.350 17,668 -0.05(-1.14%)
Apr 17, 2020 4.680 4.680 4.300 4.400 11,400 +0.22(+5.26%)
Apr 16, 2020 4.650 4.740 4.150 4.180 45,320 -0.44(-9.52%)
Apr 15, 2020 4.700 4.700 4.620 4.620 9,278 -0.18(-3.75%)
Apr 14, 2020 4.700 4.920 4.630 4.800 8,822 +0.10(+2.07%)
Apr 13, 2020 4.730 4.820 4.620 4.702 7,710 -0.10(-2.03%)
Apr 09, 2020 4.700 5.071 4.700 4.800 3,300 +0.25(+5.49%)
Apr 08, 2020 4.500 4.670 4.500 4.550 1,008 +0.13(+2.94%)
Apr 07, 2020 4.700 5.000 4.400 4.420 9,299 -0.18(-3.91%)
Apr 06, 2020 4.550 4.700 4.400 4.600 3,926 +0.19(+4.31%)
Apr 03, 2020 4.670 4.670 4.400 4.410 4,900 -0.08(-1.78%)
Apr 02, 2020 4.400 4.690 4.400 4.490 2,869 -0.04(-0.88%)
Apr 01, 2020 4.300 4.560 4.300 4.530 6,787 +0.12(+2.72%)
Mar 31, 2020 4.280 4.550 4.280 4.410 4,129 +0.15(+3.52%)
Mar 30, 2020 4.000 4.315 4.000 4.260 5,004 +0.13(+3.15%)
Mar 27, 2020 4.030 4.130 3.930 4.130 6,500 -0.19(-4.29%)
Mar 26, 2020 4.000 4.400 4.000 4.315 20,328 +0.38(+9.52%)
Mar 25, 2020 3.990 4.040 3.720 3.940 23,186 +0.06(+1.51%)
Mar 24, 2020 3.900 4.000 3.800 3.881 4,503 +0.09(+2.41%)
Mar 23, 2020 3.945 3.945 3.790 3.790 7,390 -0.17(-4.29%)
Mar 20, 2020 4.120 4.276 3.930 3.960 8,800 -0.27(-6.28%)
Mar 19, 2020 3.980 4.367 3.900 4.225 19,841 +0.24(+5.89%)
Mar 18, 2020 4.150 4.150 3.860 3.990 7,491 -0.16(-3.86%)
Mar 17, 2020 4.590 4.650 4.150 4.150 12,021 -0.45(-9.78%)
Mar 16, 2020 4.830 4.830 4.500 4.600 21,230 -0.15(-3.16%)
Mar 13, 2020 4.850 4.990 4.750 4.750 6,000 -0.38(-7.41%)
Mar 12, 2020 5.170 5.200 5.130 5.130 7,302 -0.08(-1.54%)
Mar 11, 2020 5.423 5.423 5.190 5.210 766 -0.04(-0.86%)
Mar 10, 2020 5.170 5.270 5.170 5.255 14,189 +0.12(+2.24%)
Mar 09, 2020 5.060 5.600 5.060 5.140 4,281 -0.36(-6.55%)
Mar 06, 2020 5.360 5.680 5.350 5.500 18,500 -0.14(-2.48%)
Mar 05, 2020 5.550 5.650 5.300 5.640 15,022 +0.08(+1.44%)
Mar 04, 2020 5.600 5.640 5.510 5.560 1,288 -0.09(-1.59%)
Mar 03, 2020 5.650 5.650 5.520 5.650 5,663 +0.06(+1.07%)
Mar 02, 2020 5.610 5.610 5.450 5.590 14,373 +0.06(+1.08%)
Feb 28, 2020 5.490 5.594 5.480 5.530 11,300 +0.00(+0.00%)
Feb 27, 2020 5.540 5.760 5.510 5.530 13,744 -0.07(-1.25%)
Feb 26, 2020 5.580 5.850 5.510 5.600 8,744 +0.00(+0.00%)
Feb 25, 2020 5.600 5.630 5.500 5.600 7,557 -0.05(-0.88%)
Feb 24, 2020 5.490 5.650 5.480 5.650 15,702 +0.13(+2.36%)
Feb 21, 2020 5.522 5.550 5.520 5.520 4,000 +0.02(+0.36%)
Feb 20, 2020 5.560 5.596 5.500 5.500 5,301 -0.05(-0.90%)
Feb 19, 2020 5.540 5.550 5.540 5.550 4,818 -0.01(-0.18%)
Feb 18, 2020 5.590 5.620 5.540 5.560 7,174 +0.02(+0.36%)
Feb 14, 2020 5.650 5.650 5.500 5.540 3,600 -0.20(-3.48%)
Feb 13, 2020 5.543 5.740 5.543 5.740 2,798 +0.22(+3.99%)
Feb 12, 2020 5.910 5.920 5.370 5.520 46,709 -0.39(-6.60%)
Feb 11, 2020 5.860 5.910 5.840 5.910 2,306 +0.05(+0.85%)
Feb 10, 2020 5.810 5.909 5.810 5.860 5,797 -0.03(-0.51%)
Feb 07, 2020 5.910 5.910 5.850 5.890 6,600 +0.04(+0.68%)
Feb 06, 2020 5.870 5.940 5.850 5.850 2,925 -0.05(-0.85%)
Feb 05, 2020 5.860 5.940 5.830 5.900 15,128 +0.04(+0.68%)
Feb 04, 2020 5.870 5.950 5.830 5.860 5,203 +0.00(+0.00%)
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.