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 (%)
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%)
Nov 01, 2004 5.900 6.130 5.750 5.970 22,700 +0.07(+1.19%)
Oct 29, 2004 6.050 6.050 5.800 5.900 21,200 -0.09(-1.50%)
Oct 28, 2004 6.000 6.090 5.970 5.990 11,900 +0.00(+0.00%)
Oct 27, 2004 6.350 6.370 5.950 5.990 37,200 -0.21(-3.39%)
Oct 26, 2004 6.430 6.430 6.100 6.200 70,300 +0.20(+3.33%)
Oct 25, 2004 6.030 6.100 5.850 6.000 44,000 +0.12(+2.04%)
Oct 22, 2004 5.860 5.880 5.830 5.880 12,500 +0.03(+0.51%)
Oct 21, 2004 5.920 6.000 5.810 5.850 13,500 -0.11(-1.85%)
Oct 20, 2004 6.070 6.070 5.960 5.960 15,900 -0.04(-0.67%)
Oct 19, 2004 5.950 6.040 5.770 6.000 22,100 +0.15(+2.56%)
Oct 18, 2004 5.980 6.030 5.750 5.850 27,400 -0.05(-0.85%)
Oct 15, 2004 6.000 6.000 5.850 5.900 23,200 -0.07(-1.17%)
Oct 14, 2004 5.800 6.040 5.790 5.970 24,200 +0.12(+2.05%)
Oct 13, 2004 5.820 5.850 5.500 5.850 29,800 -0.11(-1.85%)
Oct 12, 2004 6.200 6.250 5.650 5.960 34,500 -0.14(-2.30%)
Oct 11, 2004 6.650 6.650 5.990 6.100 103,000 -0.64(-9.50%)
Oct 08, 2004 7.150 7.150 6.660 6.740 55,600 -0.41(-5.73%)
Oct 07, 2004 6.480 7.150 6.440 7.150 124,800 +0.70(+10.85%)
Oct 06, 2004 6.390 6.480 6.310 6.450 21,400 +0.12(+1.90%)
Oct 05, 2004 6.550 6.550 6.330 6.330 14,200 -0.16(-2.47%)
Oct 04, 2004 6.750 6.780 6.170 6.490 68,900 -0.04(-0.61%)
Oct 01, 2004 6.450 6.900 6.430 6.530 111,300 +0.38(+6.18%)
Sep 30, 2004 6.180 6.400 6.100 6.150 20,300 +0.00(+0.00%)
Sep 29, 2004 6.280 6.350 6.150 6.150 35,200 +0.16(+2.67%)
Sep 28, 2004 6.350 6.350 5.800 5.990 39,200 +0.34(+6.02%)
Sep 27, 2004 5.400 5.650 5.400 5.650 6,600 +0.25(+4.63%)
Sep 24, 2004 5.300 5.400 5.300 5.400 2,400 +0.05(+0.93%)
Sep 23, 2004 5.300 5.400 5.180 5.350 7,000 +0.06(+1.13%)
Sep 22, 2004 5.400 5.400 5.100 5.290 15,400 -0.15(-2.76%)
Sep 21, 2004 5.550 5.550 5.440 5.440 5,100 -0.13(-2.33%)
Sep 20, 2004 5.700 5.700 5.550 5.570 7,100 -0.13(-2.28%)
Sep 17, 2004 5.700 5.730 5.700 5.700 2,600 +0.04(+0.71%)
Sep 16, 2004 5.450 5.850 5.450 5.660 10,100 +0.21(+3.85%)
Sep 15, 2004 5.650 5.650 5.400 5.450 3,900 -0.15(-2.68%)
Sep 14, 2004 5.600 5.800 5.350 5.600 12,600 -0.10(-1.75%)
Sep 13, 2004 6.150 6.190 5.300 5.700 62,700 -0.31(-5.16%)
Sep 10, 2004 5.860 6.400 5.860 6.010 52,500 +0.25(+4.34%)
Sep 09, 2004 5.580 5.760 5.470 5.760 14,700 +0.26(+4.73%)
Sep 08, 2004 5.340 5.600 5.310 5.500 16,000 +0.21(+3.97%)
Sep 07, 2004 5.150 5.400 5.150 5.290 8,100 +0.23(+4.55%)
Sep 03, 2004 5.000 5.080 5.000 5.060 6,600 +0.09(+1.81%)
Sep 02, 2004 4.950 4.980 4.950 4.970 6,100 +0.12(+2.47%)
Sep 01, 2004 4.560 4.890 4.520 4.850 33,900 +0.15(+3.19%)
Aug 31, 2004 4.840 4.840 4.500 4.700 14,400 -0.24(-4.86%)
Aug 30, 2004 4.950 5.020 4.940 4.940 4,600 -0.06(-1.20%)
Aug 27, 2004 4.970 5.000 4.950 5.000 3,200 +0.08(+1.63%)
Aug 26, 2004 4.850 4.950 4.740 4.920 20,400 +0.02(+0.41%)
Aug 25, 2004 5.250 5.250 4.810 4.900 24,800 -0.36(-6.84%)
Aug 24, 2004 5.270 5.310 5.260 5.260 1,900 -0.02(-0.38%)
Aug 23, 2004 5.330 5.330 5.230 5.280 3,900 +0.01(+0.19%)
Aug 20, 2004 5.240 5.400 5.200 5.270 5,100 +0.03(+0.57%)
Aug 19, 2004 5.500 5.500 5.200 5.240 18,300 -0.24(-4.38%)
Aug 18, 2004 5.600 5.700 5.460 5.480 18,500 -0.01(-0.18%)
Aug 17, 2004 5.260 5.600 5.250 5.490 39,900 +0.45(+8.93%)
Aug 16, 2004 5.200 5.200 5.000 5.040 6,300 -0.13(-2.51%)
Aug 13, 2004 5.090 5.340 5.090 5.170 15,900 +0.17(+3.40%)
Aug 12, 2004 5.020 5.020 4.800 5.000 12,500 -0.15(-2.91%)
Aug 11, 2004 5.200 5.200 4.770 5.150 31,800 -0.02(-0.39%)
Aug 10, 2004 5.200 5.200 5.170 5.170 6,000 +0.00(+0.00%)
Aug 09, 2004 5.120 5.200 5.110 5.170 7,600 +0.06(+1.17%)
Aug 06, 2004 5.120 5.120 5.110 5.110 19,100 -0.04(-0.78%)
Aug 05, 2004 5.250 5.260 5.100 5.150 10,100 -0.08(-1.53%)
Aug 04, 2004 5.570 5.600 5.220 5.230 10,300 -0.37(-6.61%)
Aug 03, 2004 5.400 5.600 5.200 5.600 9,400 +0.19(+3.51%)
Aug 02, 2004 5.350 5.450 5.120 5.410 23,600 +0.11(+2.08%)
Jul 30, 2004 5.380 5.380 5.300 5.300 4,700 -0.18(-3.28%)
Jul 29, 2004 5.950 5.950 5.300 5.480 22,200 -0.45(-7.59%)
Jul 28, 2004 5.330 5.950 5.330 5.930 20,100 +0.60(+11.26%)
Jul 27, 2004 5.210 5.340 5.190 5.330 9,400 +0.21(+4.10%)
Jul 26, 2004 5.180 5.280 5.110 5.120 8,000 -0.13(-2.48%)
Jul 23, 2004 5.200 5.300 5.150 5.250 20,600 +0.00(+0.00%)
Jul 22, 2004 5.480 5.480 5.010 5.250 34,000 -0.25(-4.55%)
Jul 21, 2004 6.120 6.190 5.430 5.500 54,100 -0.77(-12.26%)
Jul 20, 2004 6.150 6.400 6.122 6.269 23,600 -0.13(-2.05%)
Jul 19, 2004 6.400 6.550 6.250 6.400 47,000 +0.00(+0.00%)
Jul 16, 2004 6.250 6.490 6.140 6.400 89,900 +0.14(+2.24%)
Jul 15, 2004 5.950 6.500 5.810 6.260 132,100 +0.50(+8.68%)
Jul 14, 2004 5.610 5.930 5.510 5.760 22,900 +0.25(+4.54%)
Jul 13, 2004 5.050 5.590 5.000 5.510 41,400 +0.43(+8.46%)
Jul 12, 2004 5.100 5.250 5.010 5.080 39,900 -0.23(-4.33%)
Jul 09, 2004 5.520 5.580 5.310 5.310 19,100 -0.09(-1.67%)
Jul 08, 2004 5.600 5.649 5.260 5.400 32,300 -0.28(-4.93%)
Jul 07, 2004 5.740 6.070 5.510 5.680 196,600 -0.01(-0.18%)
Jul 06, 2004 5.480 5.690 5.300 5.690 146,200 +0.53(+10.27%)
Jul 02, 2004 4.900 5.250 4.770 5.160 70,000 +0.21(+4.24%)
Jul 01, 2004 4.800 5.090 4.700 4.950 156,800 +0.32(+6.91%)
Jun 30, 2004 4.490 4.650 4.450 4.630 36,600 +0.24(+5.47%)
Jun 29, 2004 4.350 4.400 4.320 4.390 4,400 +0.09(+2.09%)
Jun 28, 2004 4.310 4.350 4.300 4.300 2,800 +0.00(+0.00%)
Jun 25, 2004 4.380 4.380 4.300 4.300 1,700 -0.10(-2.27%)
Jun 24, 2004 4.400 4.400 4.400 4.400 5,000 +0.00(+0.00%)
Jun 23, 2004 4.210 4.470 4.210 4.400 16,800 +0.20(+4.76%)
Jun 22, 2004 4.400 4.400 4.200 4.200 3,200 -0.19(-4.33%)
Jun 21, 2004 4.200 4.400 4.200 4.390 8,700 -0.01(-0.23%)
Jun 18, 2004 4.430 4.540 4.400 4.400 19,800 -0.05(-1.12%)
Jun 17, 2004 4.470 4.470 4.200 4.450 28,400 +0.00(+0.00%)
Jun 16, 2004 4.350 4.490 4.350 4.450 9,800 +0.15(+3.49%)
Jun 15, 2004 4.350 4.380 4.300 4.300 8,300 -0.04(-0.92%)
Jun 14, 2004 4.340 4.340 4.340 4.340 2,500 +0.00(+0.00%)
Jun 10, 2004 4.170 4.340 4.170 4.340 21,300 +0.19(+4.58%)
Jun 09, 2004 4.100 4.160 4.100 4.150 5,400 +0.09(+2.22%)
Jun 08, 2004 4.040 4.100 4.010 4.060 14,800 +0.02(+0.50%)
Jun 07, 2004 4.010 4.040 4.000 4.040 10,100 +0.05(+1.25%)
Jun 04, 2004 3.990 3.990 3.990 3.990 200 -0.01(-0.25%)
Jun 03, 2004 4.000 4.000 4.000 4.000 5,000 -0.01(-0.25%)
Jun 02, 2004 4.010 4.020 4.010 4.010 8,900 +0.01(+0.25%)
Jun 01, 2004 3.900 4.000 3.900 4.000 1,900 +0.10(+2.56%)
May 28, 2004 3.950 3.950 3.850 3.900 3,700 -0.13(-3.23%)
May 27, 2004 3.850 4.030 3.850 4.030 17,400 +0.25(+6.61%)
May 26, 2004 3.930 3.940 3.780 3.780 8,600 -0.12(-3.08%)
May 25, 2004 3.900 3.900 3.900 3.900 300 +0.00(+0.00%)
May 24, 2004 3.860 3.900 3.860 3.900 1,200 +0.04(+1.04%)
May 21, 2004 3.860 3.860 3.860 3.860 200 +0.00(+0.00%)
May 20, 2004 3.950 3.950 3.860 3.860 1,300 -0.10(-2.53%)
May 19, 2004 3.960 3.970 3.960 3.960 8,000 +0.03(+0.76%)
May 18, 2004 3.910 3.930 3.910 3.930 1,200 +0.02(+0.51%)
May 17, 2004 3.910 3.910 3.910 3.910 200 +0.03(+0.77%)
May 14, 2004 3.780 3.920 3.780 3.880 14,600 -0.04(-1.02%)
May 13, 2004 3.800 3.970 3.800 3.920 12,500 +0.17(+4.53%)
May 12, 2004 3.750 3.760 3.710 3.750 6,700 +0.00(+0.00%)
May 11, 2004 3.855 3.855 3.750 3.750 2,600 -0.10(-2.60%)
May 10, 2004 3.710 3.860 3.610 3.850 5,900 +0.05(+1.32%)
May 07, 2004 3.860 3.860 3.800 3.800 300 -0.10(-2.56%)
May 06, 2004 3.930 3.930 3.850 3.900 28,600 +0.00(+0.00%)
May 05, 2004 3.900 3.900 3.900 3.900 3,000 +0.02(+0.52%)
May 04, 2004 3.930 3.930 3.875 3.880 12,500 +0.08(+2.11%)
May 03, 2004 3.810 3.810 3.690 3.800 3,800 +0.04(+1.06%)
Apr 30, 2004 3.900 3.900 3.760 3.760 13,200 -0.06(-1.57%)
Apr 29, 2004 3.900 3.900 3.800 3.820 4,400 +0.08(+2.14%)
Apr 28, 2004 3.780 3.800 3.740 3.740 2,000 -0.01(-0.27%)
Apr 27, 2004 3.750 3.750 3.650 3.750 10,900 +0.00(+0.00%)
Apr 26, 2004 3.700 3.750 3.670 3.750 5,100 +0.05(+1.35%)
Apr 23, 2004 3.440 3.700 3.400 3.700 6,500 +0.25(+7.25%)
Apr 22, 2004 3.750 3.750 3.400 3.450 34,400 -0.30(-8.00%)
Apr 21, 2004 3.750 3.750 3.750 3.750 19,700 +0.05(+1.35%)
Apr 20, 2004 3.700 3.760 3.700 3.700 13,700 +0.09(+2.49%)
Apr 19, 2004 3.710 3.710 3.610 3.610 3,400 -0.08(-2.17%)
Apr 16, 2004 3.650 3.700 3.650 3.690 1,300 +0.13(+3.65%)
Apr 15, 2004 3.600 3.600 3.560 3.560 2,800 -0.04(-1.11%)
Apr 14, 2004 3.620 3.640 3.600 3.600 4,400 -0.10(-2.70%)
Apr 13, 2004 3.650 3.700 3.640 3.700 5,500 +0.10(+2.78%)
Apr 12, 2004 3.600 3.700 3.550 3.600 8,200 +0.10(+2.86%)
Apr 08, 2004 3.350 3.590 3.350 3.500 30,900 +0.25(+7.69%)
Apr 07, 2004 3.150 3.250 3.150 3.250 16,000 +0.10(+3.17%)
Apr 06, 2004 3.170 3.200 3.150 3.150 9,000 -0.05(-1.56%)
Apr 05, 2004 3.200 3.200 3.050 3.200 19,700 +0.00(+0.00%)
Apr 02, 2004 3.250 3.510 3.200 3.200 12,900 -0.10(-3.03%)
Apr 01, 2004 3.300 3.300 3.270 3.300 3,200 +0.03(+0.92%)
Mar 31, 2004 3.270 3.270 3.270 3.270 2,200 -0.03(-0.91%)
Mar 30, 2004 3.300 3.300 3.300 3.300 100 -0.05(-1.49%)
Mar 29, 2004 3.300 3.370 3.300 3.350 4,300 -0.05(-1.47%)
Mar 26, 2004 3.410 3.410 3.400 3.400 400 +0.05(+1.49%)
Mar 25, 2004 3.350 3.350 3.350 3.350 1,000 +0.05(+1.52%)
Mar 24, 2004 3.400 3.400 3.300 3.300 10,000 -0.16(-4.62%)
Mar 23, 2004 3.450 3.460 3.450 3.460 2,400 +0.01(+0.29%)
Mar 22, 2004 3.590 3.590 3.410 3.450 11,700 -0.10(-2.82%)
Mar 19, 2004 3.500 3.550 3.500 3.550 2,700 +0.03(+0.85%)
Mar 18, 2004 3.550 3.635 3.520 3.520 8,800 -0.06(-1.68%)
Mar 17, 2004 3.690 3.690 3.550 3.580 19,900 -0.11(-2.98%)
Mar 16, 2004 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Mar 15, 2004 3.750 3.750 3.690 3.690 200 +0.00(+0.00%)
Mar 12, 2004 3.650 3.690 3.600 3.690 4,900 +0.04(+1.10%)
Mar 11, 2004 3.690 3.690 3.650 3.650 13,600 -0.05(-1.35%)
Mar 10, 2004 3.700 3.700 3.650 3.700 2,400 +0.05(+1.37%)
Mar 09, 2004 3.610 3.650 3.610 3.650 200 -0.01(-0.27%)
Mar 08, 2004 3.620 3.660 3.620 3.660 7,600 +0.06(+1.67%)
Mar 05, 2004 3.590 3.640 3.420 3.600 23,200 +0.01(+0.28%)
Mar 04, 2004 3.400 3.590 3.350 3.590 7,100 +0.19(+5.59%)
Mar 03, 2004 3.400 3.400 3.300 3.400 2,200 -0.05(-1.45%)
Mar 02, 2004 3.590 3.600 3.450 3.450 24,100 -0.10(-2.82%)
Mar 01, 2004 3.500 3.550 3.420 3.550 9,000 +0.05(+1.43%)
Feb 27, 2004 3.500 3.510 3.500 3.500 4,800 -0.05(-1.41%)
Feb 26, 2004 3.560 3.560 3.500 3.550 4,900 +0.00(+0.00%)
Feb 25, 2004 3.630 3.660 3.550 3.550 11,400 -0.08(-2.20%)
Feb 24, 2004 3.500 3.630 3.360 3.630 2,700 +0.19(+5.52%)
Feb 23, 2004 3.400 3.580 3.350 3.440 5,300 +0.04(+1.18%)
Feb 20, 2004 3.300 3.490 3.150 3.400 67,300 -0.25(-6.85%)
Feb 19, 2004 3.750 3.800 3.650 3.650 6,300 -0.05(-1.35%)
Feb 18, 2004 3.950 3.950 3.700 3.700 4,900 -0.35(-8.64%)
Feb 17, 2004 4.000 4.050 4.000 4.050 25,300 -0.05(-1.22%)
Feb 13, 2004 4.080 4.100 4.080 4.100 400 +0.02(+0.49%)
Feb 12, 2004 3.960 4.150 3.960 4.080 16,500 +0.08(+2.00%)
Feb 11, 2004 3.990 4.020 3.990 4.000 2,200 +0.00(+0.00%)
Feb 10, 2004 4.100 4.100 3.900 4.000 5,800 -0.10(-2.44%)
Feb 09, 2004 4.100 4.100 4.050 4.100 13,600 +0.01(+0.24%)
Feb 06, 2004 3.950 4.090 3.950 4.090 6,300 +0.19(+4.87%)
Feb 05, 2004 3.900 3.910 3.900 3.900 6,900 -0.10(-2.50%)
Feb 04, 2004 4.100 4.100 3.860 4.000 8,800 +0.00(+0.00%)
Feb 03, 2004 4.020 4.020 4.000 4.000 11,900 +0.03(+0.76%)
Feb 02, 2004 3.960 3.970 3.960 3.970 9,000 +0.02(+0.51%)
Jan 30, 2004 3.750 3.950 3.720 3.950 23,700 +0.01(+0.25%)
Jan 29, 2004 3.900 3.980 3.750 3.940 12,100 -0.06(-1.50%)
Jan 28, 2004 4.000 4.130 4.000 4.000 11,600 -0.15(-3.61%)
Jan 27, 2004 4.240 4.290 4.000 4.150 34,900 -0.10(-2.35%)
Jan 26, 2004 4.240 4.290 4.200 4.250 6,400 -0.09(-2.07%)
Jan 23, 2004 4.380 4.380 4.120 4.340 7,100 -0.06(-1.36%)
Jan 22, 2004 4.080 4.450 4.080 4.400 49,800 +0.35(+8.64%)
Jan 21, 2004 3.700 4.050 3.700 4.050 44,600 +0.20(+5.19%)
Jan 20, 2004 3.750 3.860 3.750 3.850 2,800 +0.08(+2.12%)
Jan 16, 2004 3.790 3.890 3.770 3.770 13,400 -0.12(-3.08%)
Jan 15, 2004 3.800 3.890 3.700 3.890 21,600 +0.03(+0.78%)
Jan 14, 2004 3.900 3.900 3.830 3.860 6,100 -0.04(-1.03%)
Jan 13, 2004 3.940 3.940 3.790 3.900 23,800 -0.04(-1.02%)
Jan 12, 2004 3.860 4.000 3.810 3.940 20,000 +0.15(+3.96%)
Jan 09, 2004 3.550 3.850 3.660 3.790 33,500 +0.24(+6.76%)
Jan 08, 2004 3.380 3.550 3.380 3.550 35,600 +0.18(+5.34%)
Jan 07, 2004 3.370 3.370 3.370 3.370 1,700 -0.01(-0.30%)
Jan 06, 2004 3.200 3.380 3.200 3.380 12,400 +0.19(+5.96%)
Jan 05, 2004 3.260 3.260 3.160 3.190 6,000 -0.12(-3.63%)
Jan 02, 2004 3.330 3.380 3.310 3.310 10,700 -0.05(-1.49%)
Dec 31, 2003 3.400 3.400 3.360 3.360 1,300 -0.09(-2.61%)
Dec 30, 2003 3.400 3.450 3.400 3.450 10,600 +0.03(+0.88%)
Dec 29, 2003 3.230 3.440 3.230 3.420 55,200 +0.22(+6.87%)
Dec 26, 2003 3.200 3.200 3.200 3.200 4,000 +0.02(+0.63%)
Dec 24, 2003 3.210 3.210 3.160 3.180 3,100 -0.02(-0.63%)
Dec 23, 2003 3.200 3.240 3.200 3.200 7,500 +0.03(+0.95%)
Dec 22, 2003 3.180 3.220 3.170 3.170 25,100 +0.00(+0.00%)
Dec 19, 2003 3.170 3.170 3.170 3.170 6,300 -0.07(-2.16%)
Dec 18, 2003 3.160 3.230 3.160 3.240 9,200 +0.04(+1.25%)
Dec 17, 2003 3.130 3.150 3.120 3.200 11,500 -0.05(-1.54%)
Dec 16, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 15, 2003 3.500 3.500 3.180 3.250 22,200 +0.12(+3.83%)
Dec 12, 2003 3.130 3.130 3.130 3.130 7,100 +0.03(+0.97%)
Dec 11, 2003 3.100 3.110 3.050 3.100 5,300 +0.03(+0.98%)
Dec 10, 2003 3.070 3.070 3.070 3.070 100 +0.00(+0.00%)
Dec 09, 2003 3.060 3.070 2.980 3.070 3,300 +0.01(+0.33%)
Dec 08, 2003 3.000 3.060 2.950 3.060 13,700 +0.13(+4.44%)
Dec 05, 2003 2.930 2.930 2.930 2.930 1,900 +0.00(+0.00%)
Dec 04, 2003 2.920 2.960 2.900 2.930 29,700 -0.07(-2.33%)
Dec 03, 2003 3.020 3.020 3.000 3.000 10,100 -0.07(-2.28%)
Dec 02, 2003 3.000 3.070 3.000 3.070 1,100 +0.06(+1.99%)
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.