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, 2006 9.100 9.390 8.700 9.050 71,700 -0.10(-1.09%)
Jun 29, 2006 8.130 9.680 8.130 9.150 131,800 +1.08(+13.38%)
Jun 28, 2006 8.350 8.450 8.010 8.070 16,900 -0.27(-3.24%)
Jun 27, 2006 8.310 8.360 8.310 8.340 16,100 +0.01(+0.12%)
Jun 26, 2006 8.240 8.400 8.240 8.330 9,100 -0.02(-0.24%)
Jun 23, 2006 8.170 8.360 8.110 8.350 23,400 +0.25(+3.09%)
Jun 22, 2006 7.870 8.200 7.870 8.100 30,200 +0.20(+2.53%)
Jun 21, 2006 7.620 7.900 7.620 7.900 19,100 +0.27(+3.54%)
Jun 20, 2006 7.600 7.750 7.400 7.630 18,600 -0.07(-0.91%)
Jun 19, 2006 7.830 7.830 7.550 7.700 8,800 -0.13(-1.66%)
Jun 16, 2006 7.850 7.900 7.610 7.830 12,700 +0.05(+0.64%)
Jun 15, 2006 7.440 7.790 7.390 7.780 26,000 +0.46(+6.28%)
Jun 14, 2006 7.330 7.380 7.170 7.320 26,000 -0.08(-1.08%)
Jun 13, 2006 7.320 7.600 7.320 7.400 65,800 +0.20(+2.78%)
Jun 12, 2006 7.500 7.600 7.200 7.200 35,700 -0.50(-6.49%)
Jun 09, 2006 7.470 7.900 7.470 7.700 31,600 +0.20(+2.67%)
Jun 08, 2006 7.650 7.750 7.411 7.500 34,900 -0.24(-3.10%)
Jun 07, 2006 7.630 8.000 7.400 7.740 29,300 +0.18(+2.38%)
Jun 06, 2006 7.620 7.780 7.520 7.560 58,300 -0.04(-0.53%)
Jun 05, 2006 7.700 7.730 7.320 7.600 111,300 -0.35(-4.40%)
Jun 02, 2006 8.050 8.050 7.650 7.950 61,000 +0.00(+0.00%)
Jun 01, 2006 8.310 8.310 7.680 7.950 46,300 -0.29(-3.52%)
May 31, 2006 8.310 8.310 8.100 8.240 19,000 +0.03(+0.37%)
May 30, 2006 8.650 8.650 8.180 8.210 27,600 -0.54(-6.17%)
May 26, 2006 8.880 8.880 8.500 8.750 29,500 +0.12(+1.39%)
May 25, 2006 8.350 8.650 8.200 8.630 53,500 +0.53(+6.54%)
May 24, 2006 8.050 8.210 7.850 8.100 47,800 +0.07(+0.87%)
May 23, 2006 7.720 8.310 7.720 8.030 128,300 +0.31(+4.02%)
May 22, 2006 7.960 7.960 7.510 7.720 80,200 -0.43(-5.28%)
May 19, 2006 8.660 8.770 7.950 8.150 106,800 -0.60(-6.86%)
May 18, 2006 8.750 9.078 8.550 8.750 51,800 -0.17(-1.91%)
May 17, 2006 9.440 9.500 8.720 8.920 114,600 -0.73(-7.56%)
May 16, 2006 10.19 10.25 9.250 9.650 92,400 -0.64(-6.22%)
May 15, 2006 9.760 10.43 9.700 10.29 166,700 +0.47(+4.79%)
May 12, 2006 9.860 9.860 9.650 9.820 60,100 -0.09(-0.91%)
May 11, 2006 10.20 10.20 9.510 9.910 73,100 -0.29(-2.84%)
May 10, 2006 10.45 10.79 10.20 10.20 39,400 -0.10(-0.97%)
May 09, 2006 11.00 11.03 10.03 10.30 116,800 -0.63(-5.76%)
May 08, 2006 11.10 11.25 10.75 10.93 55,300 -0.06(-0.54%)
May 05, 2006 11.40 11.50 10.80 10.99 60,300 -0.01(-0.10%)
May 04, 2006 10.54 11.20 10.45 11.00 94,000 +0.57(+5.47%)
May 03, 2006 10.71 11.00 10.30 10.43 45,600 -0.30(-2.80%)
May 02, 2006 10.70 11.35 10.70 10.73 89,300 +0.04(+0.38%)
May 01, 2006 10.20 11.00 10.15 10.69 133,500 +0.40(+3.89%)
Apr 28, 2006 9.800 10.40 9.800 10.29 66,100 +0.54(+5.54%)
Apr 27, 2006 10.40 10.40 9.530 9.750 179,300 -0.82(-7.76%)
Apr 26, 2006 11.42 11.52 10.25 10.57 126,800 -0.83(-7.28%)
Apr 25, 2006 11.00 11.49 11.00 11.40 128,000 +0.40(+3.64%)
Apr 24, 2006 10.85 11.20 10.75 11.00 98,700 +0.25(+2.33%)
Apr 21, 2006 10.70 10.82 10.50 10.75 73,700 +0.31(+2.97%)
Apr 20, 2006 10.38 10.57 10.33 10.44 72,600 +0.11(+1.06%)
Apr 19, 2006 10.20 10.38 10.05 10.33 88,700 +0.14(+1.37%)
Apr 18, 2006 9.820 10.23 9.730 10.19 122,100 +0.45(+4.62%)
Apr 17, 2006 9.590 9.900 9.510 9.740 59,000 +0.32(+3.39%)
Apr 13, 2006 9.290 10.24 9.340 9.421 52,600 +0.13(+1.41%)
Apr 12, 2006 8.600 9.340 8.600 9.290 49,800 +0.54(+6.17%)
Apr 11, 2006 9.900 9.950 8.520 8.750 195,400 -1.12(-11.35%)
Apr 10, 2006 10.00 10.20 9.830 9.870 53,300 -0.08(-0.80%)
Apr 07, 2006 10.25 10.40 9.700 9.950 137,500 -0.15(-1.49%)
Apr 06, 2006 9.940 10.48 9.810 10.10 103,600 +0.30(+3.06%)
Apr 05, 2006 9.710 9.810 9.530 9.800 34,600 +0.19(+1.98%)
Apr 04, 2006 9.740 9.920 9.450 9.610 30,500 -0.09(-0.93%)
Apr 03, 2006 9.300 9.900 9.260 9.700 87,200 +0.40(+4.30%)
Mar 31, 2006 9.550 9.600 9.250 9.300 45,200 -0.25(-2.62%)
Mar 30, 2006 9.580 9.800 9.450 9.550 71,700 +0.03(+0.32%)
Mar 29, 2006 9.490 9.680 9.360 9.520 66,000 +0.16(+1.71%)
Mar 28, 2006 9.300 9.940 9.200 9.360 186,800 +0.15(+1.63%)
Mar 27, 2006 8.920 9.210 8.880 9.210 84,200 +0.35(+3.95%)
Mar 24, 2006 8.800 9.010 8.800 8.860 48,300 +0.06(+0.68%)
Mar 23, 2006 8.750 8.850 8.520 8.800 20,700 +0.14(+1.62%)
Mar 22, 2006 8.750 8.750 8.510 8.660 25,900 -0.08(-0.92%)
Mar 21, 2006 8.850 8.900 8.450 8.740 54,100 -0.16(-1.80%)
Mar 20, 2006 8.900 9.100 8.750 8.900 67,700 +0.17(+1.95%)
Mar 17, 2006 8.330 9.100 8.250 8.730 66,600 +0.35(+4.18%)
Mar 16, 2006 8.750 8.900 8.210 8.380 130,400 -0.12(-1.41%)
Mar 15, 2006 7.810 8.670 7.810 8.500 169,800 +0.65(+8.28%)
Mar 14, 2006 7.500 7.900 7.470 7.850 59,200 +0.28(+3.70%)
Mar 13, 2006 7.500 7.570 7.400 7.570 32,900 +0.07(+0.93%)
Mar 10, 2006 7.400 7.740 7.360 7.500 105,600 +0.15(+2.04%)
Mar 09, 2006 7.370 7.450 7.350 7.350 5,600 -0.03(-0.41%)
Mar 08, 2006 7.470 7.470 7.200 7.380 17,100 -0.02(-0.27%)
Mar 07, 2006 7.660 7.660 7.220 7.400 14,400 -0.26(-3.39%)
Mar 06, 2006 7.740 7.740 7.610 7.660 13,100 +0.05(+0.66%)
Mar 03, 2006 7.500 7.619 7.500 7.610 12,500 +0.11(+1.47%)
Mar 02, 2006 7.680 7.740 7.500 7.500 18,100 -0.10(-1.32%)
Mar 01, 2006 7.650 7.700 7.600 7.600 19,000 -0.04(-0.52%)
Feb 28, 2006 7.680 7.770 7.600 7.640 19,600 -0.04(-0.52%)
Feb 27, 2006 7.710 7.790 7.650 7.680 17,000 -0.03(-0.39%)
Feb 24, 2006 7.900 7.930 7.710 7.710 42,600 -0.09(-1.15%)
Feb 23, 2006 7.750 7.930 7.650 7.800 102,400 +0.12(+1.56%)
Feb 22, 2006 7.450 7.680 7.380 7.680 54,100 +0.25(+3.36%)
Feb 21, 2006 7.320 7.440 7.300 7.430 22,100 +0.09(+1.23%)
Feb 17, 2006 7.160 7.400 7.160 7.340 17,600 +0.19(+2.66%)
Feb 16, 2006 7.300 7.320 6.960 7.150 59,900 -0.07(-0.97%)
Feb 15, 2006 7.100 7.510 7.000 7.220 161,800 +0.22(+3.14%)
Feb 14, 2006 6.850 7.200 6.790 7.000 119,300 +0.08(+1.16%)
Feb 13, 2006 7.000 7.070 6.800 6.920 34,600 -0.15(-2.12%)
Feb 10, 2006 7.150 7.190 6.990 7.070 44,900 -0.11(-1.53%)
Feb 09, 2006 7.020 7.240 7.020 7.180 26,800 +0.19(+2.72%)
Feb 08, 2006 7.050 7.050 6.950 6.990 18,200 +0.06(+0.86%)
Feb 07, 2006 7.200 7.240 6.930 6.930 29,300 -0.24(-3.35%)
Feb 06, 2006 7.000 7.180 7.000 7.170 18,500 +0.24(+3.46%)
Feb 03, 2006 7.040 7.050 6.920 6.930 17,200 -0.05(-0.71%)
Feb 02, 2006 7.040 7.050 6.900 6.980 46,200 -0.05(-0.71%)
Feb 01, 2006 7.160 7.160 6.960 7.030 24,200 -0.02(-0.29%)
Jan 31, 2006 7.120 7.120 6.900 7.050 34,500 -0.15(-2.08%)
Jan 30, 2006 7.370 7.380 7.130 7.200 36,900 -0.03(-0.41%)
Jan 27, 2006 6.860 7.300 6.860 7.230 64,200 +0.37(+5.39%)
Jan 26, 2006 7.420 7.420 6.670 6.860 163,200 -0.54(-7.30%)
Jan 25, 2006 7.130 7.600 7.000 7.400 203,900 +0.25(+3.50%)
Jan 24, 2006 6.700 7.370 6.700 7.150 235,600 +0.45(+6.72%)
Jan 23, 2006 6.980 6.980 6.530 6.700 65,200 -0.28(-4.01%)
Jan 20, 2006 5.980 6.980 5.950 6.980 100,400 +0.98(+16.33%)
Jan 19, 2006 5.980 6.030 5.950 6.000 29,000 +0.11(+1.86%)
Jan 18, 2006 5.890 5.930 5.810 5.890 13,300 +0.00(+0.01%)
Jan 17, 2006 5.830 5.920 5.810 5.890 56,200 +0.00(+0.00%)
Jan 13, 2006 5.910 5.940 5.800 5.890 32,200 -0.04(-0.67%)
Jan 12, 2006 5.900 5.940 5.850 5.930 13,800 +0.06(+1.02%)
Jan 11, 2006 5.900 5.950 5.840 5.870 27,800 -0.03(-0.51%)
Jan 10, 2006 5.870 5.900 5.820 5.900 41,400 +0.02(+0.34%)
Jan 09, 2006 5.970 6.000 5.870 5.880 39,200 -0.09(-1.51%)
Jan 06, 2006 6.040 6.100 5.970 5.970 27,000 -0.00(-0.00%)
Jan 05, 2006 6.040 6.040 5.950 5.970 21,100 -0.03(-0.50%)
Jan 04, 2006 6.020 6.050 6.000 6.000 16,800 +0.09(+1.52%)
Jan 03, 2006 5.920 6.050 5.900 5.910 14,900 +0.02(+0.34%)
Dec 30, 2005 5.850 5.940 5.830 5.890 46,600 +0.04(+0.68%)
Dec 29, 2005 5.850 5.900 5.830 5.850 52,000 -0.05(-0.85%)
Dec 28, 2005 6.000 6.000 5.850 5.900 21,500 -0.02(-0.34%)
Dec 27, 2005 6.020 6.050 5.880 5.920 19,600 -0.08(-1.33%)
Dec 23, 2005 6.020 6.090 6.000 6.000 34,400 -0.09(-1.48%)
Dec 22, 2005 6.000 6.090 5.926 6.090 27,500 +0.18(+3.05%)
Dec 21, 2005 5.950 6.000 5.870 5.910 39,300 -0.09(-1.50%)
Dec 20, 2005 6.000 6.040 5.920 6.000 19,200 -0.10(-1.64%)
Dec 19, 2005 6.120 6.150 6.000 6.100 28,000 +0.02(+0.33%)
Dec 16, 2005 6.060 6.090 6.010 6.080 10,900 +0.08(+1.33%)
Dec 15, 2005 6.040 6.090 6.000 6.000 16,000 -0.04(-0.66%)
Dec 14, 2005 6.020 6.100 6.000 6.040 17,900 -0.01(-0.17%)
Dec 13, 2005 6.090 6.100 6.010 6.050 15,600 -0.01(-0.17%)
Dec 12, 2005 6.010 6.100 5.870 6.060 27,100 +0.11(+1.85%)
Dec 09, 2005 6.100 6.120 5.950 5.950 19,800 -0.16(-2.62%)
Dec 08, 2005 6.450 6.450 6.100 6.110 15,700 -0.24(-3.78%)
Dec 07, 2005 6.400 6.610 6.350 6.350 25,300 -0.04(-0.62%)
Dec 06, 2005 6.220 6.390 6.200 6.390 27,900 +0.21(+3.40%)
Dec 05, 2005 6.180 6.330 6.180 6.180 20,900 -0.02(-0.32%)
Dec 02, 2005 6.200 6.220 6.150 6.200 9,900 -0.02(-0.32%)
Dec 01, 2005 5.990 6.240 5.931 6.220 38,100 +0.27(+4.54%)
Nov 30, 2005 6.000 6.000 5.800 5.950 12,700 -0.03(-0.50%)
Nov 29, 2005 5.800 5.990 5.760 5.980 31,100 +0.17(+2.93%)
Nov 28, 2005 5.960 5.960 5.780 5.810 17,200 -0.08(-1.36%)
Nov 25, 2005 5.720 5.910 5.720 5.890 12,300 +0.11(+1.90%)
Nov 23, 2005 5.850 5.900 5.750 5.780 24,600 -0.02(-0.34%)
Nov 22, 2005 5.990 5.990 5.800 5.800 19,600 -0.10(-1.69%)
Nov 21, 2005 5.800 5.900 5.800 5.900 28,600 -0.15(-2.48%)
Nov 18, 2005 6.080 6.090 6.000 6.050 11,700 -0.04(-0.66%)
Nov 17, 2005 6.050 6.100 6.000 6.090 18,800 +0.12(+2.01%)
Nov 16, 2005 5.900 5.970 5.800 5.970 22,200 +0.10(+1.70%)
Nov 15, 2005 5.940 5.940 5.750 5.870 28,200 -0.17(-2.81%)
Nov 14, 2005 6.200 6.410 6.040 6.040 55,200 -0.11(-1.79%)
Nov 11, 2005 6.000 6.300 6.000 6.150 51,100 +0.16(+2.67%)
Nov 10, 2005 6.000 6.000 5.940 5.990 12,900 -0.04(-0.66%)
Nov 09, 2005 5.880 6.030 5.880 6.030 12,400 +0.13(+2.20%)
Nov 08, 2005 5.650 5.900 5.650 5.900 32,400 +0.27(+4.80%)
Nov 07, 2005 5.660 5.720 5.590 5.630 24,400 -0.03(-0.53%)
Nov 04, 2005 5.810 5.810 5.650 5.660 14,400 -0.12(-2.08%)
Nov 03, 2005 5.750 5.850 5.700 5.780 19,600 +0.03(+0.52%)
Nov 02, 2005 5.750 5.810 5.700 5.750 21,800 +0.06(+1.05%)
Nov 01, 2005 5.750 5.830 5.520 5.690 50,100 -0.07(-1.22%)
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%)
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.