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, 2005 5.990 5.990 5.730 5.760 47,000 -0.22(-3.68%)
Oct 28, 2005 6.000 6.000 5.970 5.980 4,900 -0.01(-0.17%)
Oct 27, 2005 6.000 6.040 5.970 5.990 3,700 -0.08(-1.32%)
Oct 26, 2005 6.070 6.070 5.950 6.070 8,000 -0.01(-0.16%)
Oct 25, 2005 5.970 6.100 5.970 6.080 9,600 +0.09(+1.50%)
Oct 24, 2005 6.010 6.100 5.970 5.990 27,300 -0.03(-0.50%)
Oct 21, 2005 6.060 6.100 5.950 6.020 17,100 -0.06(-0.99%)
Oct 20, 2005 6.170 6.230 6.080 6.080 7,900 -0.11(-1.78%)
Oct 19, 2005 5.950 6.200 5.950 6.190 31,000 +0.01(+0.16%)
Oct 18, 2005 6.130 6.240 6.110 6.180 19,600 +0.06(+0.98%)
Oct 17, 2005 6.170 6.170 6.100 6.120 16,300 +0.00(+0.00%)
Oct 14, 2005 6.170 6.220 6.120 6.120 18,600 -0.01(-0.16%)
Oct 13, 2005 6.250 6.250 6.110 6.130 32,500 -0.11(-1.76%)
Oct 12, 2005 6.150 6.250 6.100 6.240 30,700 +0.13(+2.13%)
Oct 11, 2005 6.230 6.330 6.100 6.110 22,600 -0.08(-1.29%)
Oct 10, 2005 6.210 6.310 6.160 6.190 14,600 +0.07(+1.14%)
Oct 07, 2005 6.060 6.210 6.060 6.120 22,800 +0.09(+1.49%)
Oct 06, 2005 6.230 6.230 6.030 6.030 33,600 -0.20(-3.21%)
Oct 05, 2005 6.330 6.330 6.150 6.230 27,700 -0.17(-2.66%)
Oct 04, 2005 6.470 6.470 6.330 6.400 30,600 -0.12(-1.84%)
Oct 03, 2005 6.600 6.800 6.500 6.520 44,500 -0.08(-1.21%)
Sep 30, 2005 6.900 6.900 6.600 6.600 37,000 -0.25(-3.65%)
Sep 29, 2005 6.440 6.850 6.440 6.850 64,200 +0.21(+3.16%)
Sep 28, 2005 6.650 6.740 6.500 6.640 22,900 -0.01(-0.15%)
Sep 27, 2005 6.690 6.720 6.610 6.650 5,900 +0.00(+0.00%)
Sep 26, 2005 6.590 6.678 6.400 6.650 27,000 +0.06(+0.91%)
Sep 23, 2005 6.590 6.700 6.490 6.590 34,900 -0.01(-0.15%)
Sep 22, 2005 6.560 6.610 6.500 6.600 20,500 -0.02(-0.30%)
Sep 21, 2005 6.690 6.710 6.550 6.620 24,600 -0.07(-1.05%)
Sep 20, 2005 6.720 6.840 6.690 6.690 44,000 -0.03(-0.45%)
Sep 19, 2005 6.750 6.840 6.700 6.720 23,400 -0.01(-0.15%)
Sep 16, 2005 6.800 6.900 6.710 6.730 54,100 -0.07(-1.03%)
Sep 15, 2005 6.830 6.850 6.770 6.800 38,000 -0.05(-0.73%)
Sep 14, 2005 6.860 6.970 6.850 6.850 24,600 -0.03(-0.44%)
Sep 13, 2005 6.850 6.970 6.850 6.880 24,400 +0.03(+0.44%)
Sep 12, 2005 7.050 7.050 6.850 6.850 39,100 -0.07(-1.01%)
Sep 09, 2005 6.820 7.070 6.810 6.920 85,600 +0.02(+0.29%)
Sep 08, 2005 6.900 6.990 6.900 6.900 25,700 -0.03(-0.43%)
Sep 07, 2005 6.800 7.000 6.800 6.930 58,100 +0.08(+1.17%)
Sep 06, 2005 6.950 7.000 6.810 6.850 38,400 -0.19(-2.70%)
Sep 02, 2005 6.980 7.200 6.900 7.040 27,100 +0.06(+0.86%)
Sep 01, 2005 6.800 7.000 6.800 6.980 51,300 +0.18(+2.65%)
Aug 31, 2005 6.650 6.920 6.590 6.800 61,600 +0.53(+8.45%)
Aug 30, 2005 6.300 6.350 6.200 6.270 31,700 +0.12(+1.95%)
Aug 29, 2005 6.290 6.430 6.150 6.150 37,100 -0.24(-3.76%)
Aug 26, 2005 6.500 6.500 6.300 6.390 9,800 -0.09(-1.39%)
Aug 25, 2005 6.460 6.580 6.460 6.480 27,900 +0.03(+0.47%)
Aug 24, 2005 6.300 6.450 6.280 6.450 29,400 +0.18(+2.87%)
Aug 23, 2005 6.310 6.500 6.000 6.270 62,000 -0.03(-0.48%)
Aug 22, 2005 6.530 6.540 6.300 6.300 94,200 -0.27(-4.11%)
Aug 19, 2005 6.650 6.650 6.520 6.570 11,000 -0.08(-1.20%)
Aug 18, 2005 6.600 6.680 6.550 6.650 50,300 -0.05(-0.75%)
Aug 17, 2005 6.700 6.830 6.700 6.700 30,900 -0.02(-0.30%)
Aug 16, 2005 6.700 6.820 6.600 6.720 40,100 +0.02(+0.30%)
Aug 15, 2005 6.820 6.830 6.700 6.700 19,000 +0.00(+0.00%)
Aug 12, 2005 6.780 6.810 6.600 6.700 51,700 -0.16(-2.33%)
Aug 11, 2005 6.750 7.010 6.700 6.860 56,700 +0.14(+2.08%)
Aug 10, 2005 6.850 6.990 6.680 6.720 39,600 -0.12(-1.75%)
Aug 09, 2005 6.900 6.900 6.550 6.840 114,900 -0.11(-1.58%)
Aug 08, 2005 7.250 7.250 6.750 6.950 317,400 -0.51(-6.84%)
Aug 05, 2005 7.400 7.550 7.400 7.460 22,100 +0.03(+0.40%)
Aug 04, 2005 7.570 7.750 7.350 7.430 19,300 -0.19(-2.49%)
Aug 03, 2005 7.790 7.940 7.610 7.620 49,900 -0.16(-2.06%)
Aug 02, 2005 7.470 7.910 7.450 7.780 83,100 +0.26(+3.46%)
Aug 01, 2005 7.490 7.590 7.450 7.520 68,000 -0.04(-0.53%)
Jul 29, 2005 7.450 7.590 7.400 7.560 37,600 +0.16(+2.16%)
Jul 28, 2005 7.280 7.580 7.250 7.400 74,200 +0.15(+2.07%)
Jul 27, 2005 7.060 7.340 7.060 7.250 29,400 +0.05(+0.69%)
Jul 26, 2005 7.300 7.350 7.120 7.200 21,600 -0.04(-0.53%)
Jul 25, 2005 6.990 7.450 6.950 7.239 76,300 +0.35(+5.06%)
Jul 22, 2005 6.750 6.950 6.750 6.890 51,600 +0.13(+1.92%)
Jul 21, 2005 6.860 6.860 6.750 6.760 38,700 -0.09(-1.31%)
Jul 20, 2005 6.700 6.860 6.700 6.850 44,400 +0.15(+2.24%)
Jul 19, 2005 6.690 6.750 6.680 6.700 10,800 +0.02(+0.30%)
Jul 18, 2005 6.800 6.880 6.550 6.680 33,600 -0.12(-1.76%)
Jul 15, 2005 7.000 7.000 6.800 6.800 25,000 -0.10(-1.45%)
Jul 14, 2005 6.750 6.990 6.750 6.900 61,900 +0.19(+2.83%)
Jul 13, 2005 6.780 6.780 6.660 6.710 39,700 -0.07(-1.03%)
Jul 12, 2005 6.790 6.790 6.660 6.780 30,300 -0.01(-0.15%)
Jul 11, 2005 6.700 6.790 6.600 6.790 45,600 +0.15(+2.26%)
Jul 08, 2005 6.610 6.790 6.550 6.640 79,900 -0.04(-0.60%)
Jul 07, 2005 6.610 6.870 6.550 6.680 51,600 -0.03(-0.45%)
Jul 06, 2005 6.800 6.850 6.590 6.710 63,000 -0.17(-2.47%)
Jul 05, 2005 7.020 7.020 6.770 6.880 48,300 -0.14(-1.99%)
Jul 01, 2005 7.250 7.250 6.700 7.020 132,000 -0.35(-4.75%)
Jun 30, 2005 7.450 7.670 7.260 7.370 65,300 -0.08(-1.07%)
Jun 29, 2005 7.280 7.500 7.268 7.450 41,100 +0.17(+2.34%)
Jun 28, 2005 7.290 7.360 7.150 7.280 41,600 -0.11(-1.49%)
Jun 27, 2005 7.400 7.490 7.350 7.390 19,100 +0.01(+0.14%)
Jun 24, 2005 7.450 7.550 7.360 7.380 37,200 -0.17(-2.25%)
Jun 23, 2005 7.530 7.600 7.510 7.550 42,700 -0.01(-0.13%)
Jun 22, 2005 7.660 7.670 7.510 7.560 37,700 -0.03(-0.40%)
Jun 21, 2005 7.700 7.760 7.550 7.590 28,900 -0.12(-1.56%)
Jun 20, 2005 7.570 7.790 7.570 7.710 62,800 +0.14(+1.85%)
Jun 17, 2005 7.660 7.790 7.400 7.570 34,000 -0.09(-1.17%)
Jun 16, 2005 7.450 7.660 7.410 7.660 51,300 +0.21(+2.82%)
Jun 15, 2005 7.400 7.450 7.250 7.450 31,100 +0.06(+0.81%)
Jun 14, 2005 7.450 7.600 7.240 7.390 26,700 -0.09(-1.20%)
Jun 13, 2005 7.560 7.680 7.050 7.480 59,700 -0.05(-0.66%)
Jun 10, 2005 7.450 7.580 7.350 7.530 26,700 +0.09(+1.21%)
Jun 09, 2005 7.520 7.690 7.320 7.440 53,200 -0.10(-1.33%)
Jun 08, 2005 7.790 7.790 7.500 7.540 26,500 -0.15(-1.95%)
Jun 07, 2005 7.600 7.900 7.560 7.690 52,000 +0.13(+1.72%)
Jun 06, 2005 8.030 8.100 7.500 7.560 101,000 -0.46(-5.74%)
Jun 03, 2005 8.090 8.100 7.910 8.020 36,500 -0.02(-0.25%)
Jun 02, 2005 7.950 8.100 7.830 8.040 56,900 +0.14(+1.77%)
Jun 01, 2005 8.090 8.100 7.750 7.900 83,100 +0.21(+2.73%)
May 31, 2005 7.460 8.100 7.270 7.690 136,200 +0.15(+1.99%)
May 27, 2005 7.300 7.650 7.300 7.540 77,500 +0.34(+4.72%)
May 26, 2005 7.040 7.250 6.950 7.200 57,800 +0.16(+2.27%)
May 25, 2005 7.050 7.050 6.900 7.040 40,100 -0.11(-1.54%)
May 24, 2005 7.250 7.290 7.000 7.150 52,000 -0.10(-1.38%)
May 23, 2005 7.150 7.400 7.140 7.250 41,300 -0.10(-1.36%)
May 20, 2005 7.290 7.400 7.200 7.350 34,000 +0.07(+0.96%)
May 19, 2005 7.100 7.370 7.090 7.280 95,300 +0.23(+3.26%)
May 18, 2005 6.900 7.140 6.740 7.050 79,200 +0.21(+3.07%)
May 17, 2005 6.830 6.850 6.760 6.840 13,000 -0.04(-0.58%)
May 16, 2005 7.000 7.055 6.710 6.880 38,300 -0.15(-2.13%)
May 13, 2005 7.020 7.050 6.800 7.030 42,400 -0.02(-0.28%)
May 12, 2005 7.020 7.090 6.810 7.050 40,900 -0.02(-0.28%)
May 11, 2005 6.950 7.100 6.760 7.070 35,500 +0.14(+2.02%)
May 10, 2005 7.290 7.290 6.810 6.930 65,900 -0.41(-5.59%)
May 09, 2005 7.110 7.400 7.110 7.340 86,600 +0.33(+4.71%)
May 06, 2005 7.000 7.180 6.990 7.010 53,000 +0.01(+0.14%)
May 05, 2005 6.600 7.000 6.600 7.000 58,000 +0.45(+6.87%)
May 04, 2005 6.460 6.550 6.420 6.550 35,800 +0.23(+3.64%)
May 03, 2005 6.150 6.390 6.120 6.320 41,100 +0.07(+1.12%)
May 02, 2005 6.500 6.550 6.100 6.250 79,400 -0.21(-3.25%)
Apr 29, 2005 6.580 6.740 6.350 6.460 57,000 -0.02(-0.31%)
Apr 28, 2005 6.500 6.640 6.350 6.480 34,100 -0.01(-0.15%)
Apr 27, 2005 7.000 7.030 6.420 6.490 52,300 -0.53(-7.55%)
Apr 26, 2005 6.990 7.250 6.900 7.020 83,900 +0.08(+1.15%)
Apr 25, 2005 6.800 6.950 6.570 6.940 52,300 +0.38(+5.79%)
Apr 22, 2005 6.900 6.920 6.550 6.560 40,900 -0.20(-2.96%)
Apr 21, 2005 6.450 6.760 6.400 6.760 38,500 +0.26(+4.00%)
Apr 20, 2005 6.580 6.750 6.450 6.500 81,300 +0.05(+0.78%)
Apr 19, 2005 6.030 6.600 6.030 6.450 86,500 +0.42(+6.97%)
Apr 18, 2005 6.250 6.340 5.800 6.030 121,600 -0.37(-5.78%)
Apr 15, 2005 6.680 6.770 6.220 6.400 110,500 -0.33(-4.90%)
Apr 14, 2005 6.850 7.000 6.500 6.730 51,800 -0.25(-3.58%)
Apr 13, 2005 6.600 7.000 6.600 6.980 69,400 +0.25(+3.71%)
Apr 12, 2005 6.650 6.790 6.430 6.730 73,000 +0.08(+1.20%)
Apr 11, 2005 6.850 6.870 6.650 6.650 49,800 -0.25(-3.62%)
Apr 08, 2005 7.050 7.080 6.800 6.900 33,700 -0.10(-1.43%)
Apr 07, 2005 6.910 7.090 6.900 7.000 26,900 +0.09(+1.30%)
Apr 06, 2005 7.050 7.140 6.720 6.910 72,400 -0.14(-1.99%)
Apr 05, 2005 7.000 7.150 6.950 7.050 49,600 +0.09(+1.29%)
Apr 04, 2005 7.200 7.460 6.830 6.960 80,100 -0.17(-2.38%)
Apr 01, 2005 6.950 7.480 6.950 7.130 100,600 +0.30(+4.39%)
Mar 31, 2005 6.760 7.100 6.700 6.830 46,300 +0.14(+2.09%)
Mar 30, 2005 6.720 6.800 6.450 6.690 56,300 -0.01(-0.15%)
Mar 29, 2005 6.590 6.950 6.410 6.700 123,800 +0.11(+1.67%)
Mar 28, 2005 7.080 7.119 6.460 6.590 177,600 -0.49(-6.92%)
Mar 24, 2005 7.100 7.300 6.950 7.080 77,700 -0.20(-2.75%)
Mar 23, 2005 7.500 7.600 7.210 7.280 71,000 -0.30(-3.96%)
Mar 22, 2005 7.640 7.940 7.500 7.580 114,600 -0.08(-1.04%)
Mar 21, 2005 7.920 7.950 7.600 7.660 85,500 -0.10(-1.29%)
Mar 18, 2005 7.350 7.970 7.250 7.760 149,500 +0.54(+7.48%)
Mar 17, 2005 7.020 7.490 7.000 7.220 107,300 +0.17(+2.41%)
Mar 16, 2005 7.300 7.430 6.980 7.050 128,600 -0.34(-4.60%)
Mar 15, 2005 7.370 7.430 6.850 7.390 233,900 -0.06(-0.81%)
Mar 14, 2005 7.730 7.780 7.300 7.450 223,500 -0.48(-6.05%)
Mar 11, 2005 8.350 8.450 7.650 7.930 256,100 -0.17(-2.10%)
Mar 10, 2005 8.500 8.500 7.250 8.100 284,300 -0.58(-6.68%)
Mar 09, 2005 8.800 9.140 8.350 8.680 134,600 -0.30(-3.34%)
Mar 08, 2005 9.330 9.330 8.700 8.980 174,900 -0.35(-3.75%)
Mar 07, 2005 10.20 10.25 9.200 9.330 213,300 -0.74(-7.35%)
Mar 04, 2005 10.05 10.25 9.890 10.07 126,500 +0.32(+3.28%)
Mar 03, 2005 9.700 10.00 9.700 9.750 78,100 +0.10(+1.04%)
Mar 02, 2005 10.10 10.50 9.540 9.650 338,200 -0.35(-3.50%)
Mar 01, 2005 9.160 10.00 9.100 10.00 468,400 +1.08(+12.11%)
Feb 28, 2005 8.460 9.150 8.460 8.920 440,900 +0.21(+2.41%)
Feb 25, 2005 9.100 9.200 8.000 8.710 398,500 -0.38(-4.18%)
Feb 24, 2005 9.100 9.250 9.010 9.090 245,500 +0.01(+0.11%)
Feb 23, 2005 9.300 9.490 8.600 9.080 644,600 -0.17(-1.84%)
Feb 22, 2005 11.55 11.60 9.130 9.250 876,800 -2.26(-19.64%)
Feb 18, 2005 11.98 12.00 11.31 11.51 231,400 -0.29(-2.46%)
Feb 17, 2005 12.00 12.33 11.10 11.80 344,300 -0.55(-4.45%)
Feb 16, 2005 12.25 12.35 11.90 12.35 163,200 +0.15(+1.23%)
Feb 15, 2005 13.85 13.85 11.82 12.20 383,800 -0.41(-3.25%)
Feb 14, 2005 13.75 14.40 12.50 12.61 648,900 +0.32(+2.60%)
Feb 11, 2005 12.23 12.70 11.53 12.29 502,900 -0.56(-4.36%)
Feb 10, 2005 15.80 15.80 12.50 12.85 850,800 -2.95(-18.67%)
Feb 09, 2005 15.30 16.56 15.20 15.80 390,700 +0.66(+4.36%)
Feb 08, 2005 14.50 15.25 14.30 15.14 227,400 +0.86(+6.02%)
Feb 07, 2005 14.37 14.38 14.10 14.28 156,700 +0.30(+2.15%)
Feb 04, 2005 13.95 14.38 13.85 13.98 149,500 +0.25(+1.82%)
Feb 03, 2005 13.97 13.98 13.03 13.73 245,900 -0.24(-1.72%)
Feb 02, 2005 14.00 14.49 13.66 13.97 422,500 +0.67(+5.04%)
Feb 01, 2005 11.85 13.39 11.80 13.30 609,700 +1.60(+13.68%)
Jan 31, 2005 11.75 11.82 11.55 11.70 178,800 +0.21(+1.83%)
Jan 28, 2005 11.37 11.75 11.29 11.49 138,100 +0.25(+2.22%)
Jan 27, 2005 11.14 11.38 11.14 11.24 41,900 +0.14(+1.26%)
Jan 26, 2005 11.17 11.28 10.92 11.10 52,800 -0.09(-0.80%)
Jan 25, 2005 11.15 11.34 11.07 11.19 49,100 +0.14(+1.27%)
Jan 24, 2005 11.01 11.30 10.96 11.05 51,100 -0.01(-0.10%)
Jan 21, 2005 11.28 11.39 11.01 11.06 46,000 -0.22(-1.94%)
Jan 20, 2005 11.24 11.30 11.03 11.28 29,500 +0.08(+0.71%)
Jan 19, 2005 11.50 11.52 11.06 11.20 98,200 -0.24(-2.10%)
Jan 18, 2005 11.49 11.50 11.35 11.44 96,900 +0.03(+0.26%)
Jan 14, 2005 11.44 11.49 11.11 11.41 83,100 -0.01(-0.07%)
Jan 13, 2005 11.10 11.45 11.10 11.42 106,900 +0.46(+4.18%)
Jan 12, 2005 11.20 11.20 10.60 10.96 84,500 -0.09(-0.81%)
Jan 11, 2005 11.23 11.25 10.75 11.05 112,700 -0.15(-1.34%)
Jan 10, 2005 10.50 11.30 10.45 11.20 289,600 +0.94(+9.16%)
Jan 07, 2005 10.25 10.40 10.15 10.26 84,300 +0.17(+1.68%)
Jan 06, 2005 9.460 10.19 9.400 10.09 171,700 +0.66(+7.00%)
Jan 05, 2005 9.750 9.800 9.020 9.430 375,600 -1.07(-10.19%)
Jan 04, 2005 10.87 10.92 10.50 10.50 159,000 -0.40(-3.67%)
Jan 03, 2005 10.85 10.99 10.75 10.90 112,800 +0.11(+1.02%)
Dec 31, 2004 11.49 11.20 10.50 10.79 90,400 +0.19(+1.79%)
Dec 30, 2004 11.20 11.20 10.53 10.60 293,200 -0.80(-7.02%)
Dec 29, 2004 11.39 11.59 10.83 11.40 90,800 +0.01(+0.09%)
Dec 28, 2004 11.74 11.90 10.91 11.39 152,500 -0.35(-2.98%)
Dec 27, 2004 11.58 11.92 11.50 11.74 154,900 +0.41(+3.62%)
Dec 23, 2004 10.76 11.48 10.63 11.33 132,100 +0.57(+5.30%)
Dec 22, 2004 11.94 12.00 10.53 10.76 466,100 -0.94(-8.03%)
Dec 21, 2004 10.94 11.80 10.94 11.70 392,000 +0.88(+8.13%)
Dec 20, 2004 10.00 11.35 10.00 10.82 543,400 +1.76(+19.43%)
Dec 17, 2004 8.480 9.060 8.450 9.060 128,400 +0.58(+6.84%)
Dec 16, 2004 8.240 8.500 8.240 8.480 94,500 +0.34(+4.18%)
Dec 15, 2004 7.950 8.300 7.940 8.140 116,700 +0.19(+2.39%)
Dec 14, 2004 7.860 8.060 7.810 7.950 68,400 +0.09(+1.15%)
Dec 13, 2004 7.950 8.000 7.850 7.860 49,600 +0.09(+1.16%)
Dec 10, 2004 7.940 7.940 7.770 7.770 52,100 +0.07(+0.91%)
Dec 09, 2004 7.690 7.850 7.500 7.700 47,500 +0.21(+2.80%)
Dec 08, 2004 7.240 7.640 7.240 7.490 58,900 +0.20(+2.74%)
Dec 07, 2004 7.650 7.710 7.030 7.290 90,800 -0.34(-4.46%)
Dec 06, 2004 8.000 8.000 7.600 7.630 49,300 -0.32(-4.03%)
Dec 03, 2004 8.240 8.240 7.760 7.950 85,700 -0.05(-0.62%)
Dec 02, 2004 7.670 8.300 7.550 8.000 135,600 +0.48(+6.38%)
Dec 01, 2004 8.180 8.580 7.000 7.520 189,300 -0.66(-8.07%)
Nov 30, 2004 8.250 8.500 8.150 8.180 63,700 +0.03(+0.37%)
Nov 29, 2004 8.200 8.700 8.010 8.150 180,700 -0.05(-0.61%)
Nov 26, 2004 7.980 8.200 7.980 8.200 61,000 +0.26(+3.27%)
Nov 24, 2004 7.810 7.940 7.750 7.940 56,100 +0.25(+3.25%)
Nov 23, 2004 7.250 7.700 7.152 7.690 47,600 +0.43(+5.92%)
Nov 22, 2004 6.910 7.390 6.820 7.260 80,400 +0.35(+5.07%)
Nov 19, 2004 7.270 7.270 6.800 6.910 84,900 -0.36(-4.95%)
Nov 18, 2004 7.950 8.200 7.100 7.270 161,600 -0.33(-4.34%)
Nov 17, 2004 6.690 7.740 6.690 7.600 201,600 +0.98(+14.80%)
Nov 16, 2004 6.750 6.750 6.510 6.620 26,500 -0.18(-2.65%)
Nov 15, 2004 6.600 6.950 6.350 6.800 88,000 +0.23(+3.50%)
Nov 12, 2004 6.490 6.620 6.400 6.570 38,900 +0.28(+4.45%)
Nov 11, 2004 6.000 6.290 5.960 6.290 27,000 +0.34(+5.71%)
Nov 10, 2004 5.900 5.960 5.900 5.950 29,900 +0.05(+0.85%)
Nov 09, 2004 5.850 5.950 5.830 5.900 24,200 +0.02(+0.34%)
Nov 08, 2004 6.050 6.050 5.880 5.880 25,800 -0.07(-1.18%)
Nov 05, 2004 6.100 6.200 5.900 5.950 36,700 -0.15(-2.46%)
Nov 04, 2004 5.900 6.100 5.800 6.100 44,600 +0.18(+3.04%)
Nov 03, 2004 5.860 6.000 5.860 5.920 17,000 +0.11(+1.89%)
Nov 02, 2004 6.000 6.000 5.750 5.810 19,400 -0.16(-2.68%)
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.