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, 2014 8.540 8.660 8.420 8.450 4,810 -0.34(-3.87%)
Jun 27, 2014 8.410 8.790 8.300 8.790 24,249 +0.38(+4.52%)
Jun 26, 2014 8.430 8.460 8.400 8.410 3,300 -0.02(-0.24%)
Jun 25, 2014 8.500 8.560 8.400 8.430 3,743 -0.06(-0.71%)
Jun 24, 2014 8.480 8.561 8.480 8.490 14,049 +0.07(+0.83%)
Jun 23, 2014 8.440 8.498 8.230 8.420 12,481 -0.02(-0.24%)
Jun 20, 2014 8.370 8.490 8.339 8.440 5,011 +0.06(+0.72%)
Jun 19, 2014 8.250 8.410 8.250 8.380 24,834 +0.15(+1.82%)
Jun 18, 2014 8.220 8.250 8.160 8.230 2,567 +0.05(+0.61%)
Jun 17, 2014 8.150 8.300 8.150 8.180 7,059 -0.10(-1.21%)
Jun 16, 2014 8.200 8.320 8.140 8.280 2,408 +0.02(+0.24%)
Jun 13, 2014 8.160 8.260 8.160 8.260 5,368 -0.04(-0.48%)
Jun 12, 2014 8.195 8.300 8.190 8.300 5,859 +0.00(+0.00%)
Jun 11, 2014 8.230 8.300 8.200 8.300 2,579 -0.08(-0.95%)
Jun 10, 2014 8.320 8.380 8.170 8.380 5,878 +0.00(+0.00%)
Jun 06, 2014 8.310 8.390 8.300 8.380 10,162 +0.07(+0.84%)
Jun 05, 2014 8.350 8.400 8.160 8.310 6,033 -0.04(-0.48%)
Jun 04, 2014 8.240 8.350 8.140 8.350 7,823 +0.20(+2.45%)
Jun 03, 2014 8.230 8.380 8.101 8.150 27,245 -0.14(-1.69%)
Jun 02, 2014 8.120 8.300 8.120 8.290 19,792 +0.05(+0.61%)
May 30, 2014 8.180 8.302 8.180 8.240 13,329 +0.02(+0.24%)
May 29, 2014 8.170 8.260 8.100 8.220 14,649 +0.01(+0.12%)
May 28, 2014 8.150 8.280 8.150 8.210 7,907 +0.06(+0.74%)
May 27, 2014 8.110 8.200 8.110 8.150 6,224 +0.05(+0.62%)
May 23, 2014 8.200 8.100 8.100 8.100 9,200 -0.06(-0.75%)
May 22, 2014 8.240 8.240 8.120 8.161 6,858 +0.04(+0.50%)
May 21, 2014 8.150 8.250 8.120 8.120 16,996 -0.03(-0.37%)
May 20, 2014 8.250 8.340 8.150 8.150 12,058 -0.12(-1.45%)
May 19, 2014 8.220 8.310 8.150 8.270 12,479 -0.05(-0.60%)
May 16, 2014 8.100 8.330 8.100 8.320 9,724 +0.07(+0.85%)
May 15, 2014 8.250 8.350 8.025 8.250 61,468 -0.12(-1.43%)
May 14, 2014 8.360 8.390 8.250 8.370 15,215 -0.03(-0.36%)
May 13, 2014 8.310 8.460 8.250 8.400 27,165 +0.00(+0.00%)
May 12, 2014 8.300 8.420 8.250 8.400 17,293 +0.20(+2.44%)
May 09, 2014 8.290 8.410 8.200 8.200 13,086 -0.23(-2.73%)
May 08, 2014 8.440 8.440 8.270 8.430 2,752 +0.10(+1.20%)
May 07, 2014 8.390 8.430 8.330 8.330 3,188 -0.04(-0.48%)
May 06, 2014 8.410 8.470 8.270 8.370 9,290 -0.04(-0.48%)
May 05, 2014 8.500 8.500 8.220 8.410 45,475 +0.04(+0.48%)
May 02, 2014 8.580 8.580 8.370 8.370 12,254 -0.13(-1.53%)
May 01, 2014 8.580 8.650 8.470 8.500 23,815 -0.08(-0.93%)
Apr 30, 2014 8.470 8.730 8.370 8.580 53,015 +0.18(+2.14%)
Apr 29, 2014 8.390 8.630 8.390 8.400 3,186 +0.00(+0.00%)
Apr 28, 2014 8.430 8.740 8.370 8.400 44,221 -0.03(-0.36%)
Apr 25, 2014 8.350 8.500 8.310 8.430 5,753 +0.08(+0.96%)
Apr 24, 2014 8.490 8.500 8.350 8.350 2,985 -0.15(-1.76%)
Apr 23, 2014 8.480 8.500 8.350 8.500 20,815 +0.01(+0.12%)
Apr 22, 2014 8.500 8.500 8.410 8.490 12,704 -0.01(-0.12%)
Apr 21, 2014 8.400 8.500 8.320 8.500 17,870 +0.10(+1.19%)
Apr 17, 2014 8.430 8.400 8.400 8.400 11,200 +0.02(+0.24%)
Apr 16, 2014 8.380 8.410 8.345 8.380 6,402 +0.00(+0.00%)
Apr 15, 2014 8.310 8.420 8.310 8.380 6,191 +0.08(+0.96%)
Apr 14, 2014 8.280 8.410 8.280 8.300 16,428 +0.00(+0.00%)
Apr 11, 2014 8.380 8.380 8.300 8.300 3,896 +0.00(+0.00%)
Apr 10, 2014 8.395 8.395 8.300 8.300 4,406 -0.05(-0.60%)
Apr 09, 2014 8.351 8.460 8.350 8.350 6,723 -0.05(-0.60%)
Apr 08, 2014 8.460 8.500 8.370 8.400 3,426 +0.03(+0.36%)
Apr 07, 2014 8.500 8.500 8.370 8.370 11,654 -0.04(-0.48%)
Apr 04, 2014 8.454 8.570 8.410 8.410 4,018 -0.09(-1.06%)
Apr 03, 2014 8.450 8.600 8.372 8.500 11,967 +0.10(+1.19%)
Apr 02, 2014 8.330 8.560 8.330 8.400 14,851 +0.01(+0.12%)
Apr 01, 2014 8.400 8.460 8.370 8.390 5,904 -0.04(-0.47%)
Mar 31, 2014 8.500 8.767 8.430 8.430 11,499 -0.16(-1.86%)
Mar 28, 2014 8.670 8.760 8.510 8.590 13,362 -0.04(-0.46%)
Mar 27, 2014 8.400 8.740 8.400 8.630 26,275 +0.25(+2.98%)
Mar 26, 2014 8.520 8.520 8.371 8.380 6,140 -0.15(-1.76%)
Mar 25, 2014 8.340 8.530 8.340 8.530 24,976 +0.12(+1.49%)
Mar 24, 2014 8.660 8.660 8.350 8.405 29,380 -0.40(-4.49%)
Mar 21, 2014 8.570 8.800 8.510 8.800 8,456 +0.17(+1.97%)
Mar 20, 2014 8.550 8.630 8.500 8.630 3,127 +0.07(+0.82%)
Mar 19, 2014 8.590 8.740 8.560 8.560 9,458 +0.02(+0.23%)
Mar 18, 2014 8.631 8.650 8.540 8.540 3,318 -0.01(-0.12%)
Mar 17, 2014 8.720 8.720 8.531 8.550 8,825 -0.23(-2.62%)
Mar 14, 2014 8.540 8.800 8.511 8.780 8,873 +0.18(+2.09%)
Mar 13, 2014 8.560 8.600 8.500 8.600 7,241 +0.00(+0.00%)
Mar 12, 2014 8.591 8.650 8.591 8.600 6,391 -0.06(-0.69%)
Mar 11, 2014 8.690 8.880 8.621 8.660 9,747 -0.09(-1.03%)
Mar 10, 2014 8.700 8.930 8.560 8.750 13,613 +0.12(+1.39%)
Mar 07, 2014 8.650 8.830 8.540 8.630 5,408 +0.01(+0.12%)
Mar 06, 2014 8.538 8.720 8.501 8.620 21,130 +0.18(+2.13%)
Mar 05, 2014 8.483 8.598 8.353 8.440 4,299 +0.02(+0.24%)
Mar 04, 2014 8.510 8.510 8.420 8.420 8,227 +0.01(+0.12%)
Mar 03, 2014 8.450 8.890 8.210 8.410 119,495 -0.04(-0.47%)
Feb 28, 2014 8.390 8.500 8.390 8.450 5,563 +0.04(+0.48%)
Feb 27, 2014 8.400 8.500 8.400 8.410 5,520 +0.01(+0.12%)
Feb 26, 2014 8.350 8.600 8.350 8.400 9,546 -0.16(-1.87%)
Feb 25, 2014 8.330 8.920 8.210 8.560 131,152 +0.23(+2.76%)
Feb 24, 2014 8.390 8.770 8.180 8.330 59,183 -0.13(-1.54%)
Feb 21, 2014 8.570 8.610 8.460 8.460 13,719 -0.14(-1.63%)
Feb 20, 2014 8.330 8.600 8.330 8.600 19,790 +0.35(+4.24%)
Feb 19, 2014 8.212 8.340 8.200 8.250 16,659 +0.05(+0.61%)
Feb 18, 2014 8.180 8.250 8.170 8.200 14,646 -0.03(-0.36%)
Feb 14, 2014 8.300 8.230 8.230 8.230 30,200 +0.07(+0.86%)
Feb 13, 2014 8.137 8.200 8.030 8.160 18,745 -0.04(-0.49%)
Feb 12, 2014 8.240 8.240 8.060 8.200 3,756 -0.08(-0.97%)
Feb 11, 2014 8.217 8.390 8.000 8.280 41,508 +0.04(+0.49%)
Feb 10, 2014 8.050 8.250 8.000 8.240 55,255 +0.15(+1.85%)
Feb 07, 2014 8.100 8.100 8.012 8.090 5,902 -0.03(-0.37%)
Feb 06, 2014 8.050 8.220 8.050 8.120 8,508 +0.04(+0.50%)
Feb 05, 2014 8.000 8.180 7.870 8.080 37,729 +0.08(+1.00%)
Feb 04, 2014 8.110 8.200 8.000 8.000 19,949 -0.10(-1.23%)
Feb 03, 2014 8.260 8.270 7.980 8.100 23,775 -0.23(-2.76%)
Jan 31, 2014 8.260 8.330 8.260 8.330 4,395 +0.00(+0.00%)
Jan 30, 2014 8.260 8.330 7.990 8.330 28,959 +0.03(+0.36%)
Jan 29, 2014 8.420 8.494 8.300 8.300 11,796 -0.10(-1.19%)
Jan 28, 2014 8.450 8.490 8.400 8.400 6,095 -0.06(-0.71%)
Jan 27, 2014 8.780 8.790 8.460 8.460 15,722 -0.24(-2.76%)
Jan 24, 2014 8.750 8.990 8.700 8.700 15,252 -0.10(-1.14%)
Jan 23, 2014 8.870 8.887 8.800 8.800 7,718 -0.04(-0.45%)
Jan 22, 2014 8.850 8.980 8.800 8.840 11,411 +0.03(+0.34%)
Jan 21, 2014 8.600 9.000 8.600 8.810 20,095 +0.19(+2.20%)
Jan 17, 2014 8.590 8.620 8.620 8.620 13,700 -0.03(-0.35%)
Jan 16, 2014 8.727 8.727 8.570 8.650 3,291 +0.01(+0.12%)
Jan 15, 2014 8.600 8.640 8.510 8.640 7,403 +0.04(+0.47%)
Jan 14, 2014 8.430 8.600 8.360 8.600 27,129 +0.13(+1.53%)
Jan 13, 2014 8.420 8.485 8.350 8.470 25,111 -0.09(-1.05%)
Jan 10, 2014 8.410 8.560 8.340 8.560 28,939 +0.21(+2.51%)
Jan 09, 2014 8.470 8.550 8.350 8.350 29,506 -0.12(-1.42%)
Jan 08, 2014 8.470 8.570 8.470 8.470 16,439 +0.01(+0.12%)
Jan 07, 2014 8.520 8.560 8.460 8.460 12,078 +0.01(+0.12%)
Jan 06, 2014 8.500 8.520 8.450 8.450 10,177 -0.03(-0.35%)
Jan 03, 2014 8.460 8.555 8.430 8.480 11,801 -0.02(-0.24%)
Jan 02, 2014 8.440 8.540 8.386 8.500 16,630 +0.00(+0.00%)
Dec 31, 2013 8.460 8.500 8.500 8.500 60,700 +0.00(+0.00%)
Dec 30, 2013 8.590 8.591 8.360 8.500 73,611 -0.09(-1.05%)
Dec 27, 2013 8.570 8.600 8.500 8.590 15,153 +0.08(+0.94%)
Dec 26, 2013 8.590 8.607 8.500 8.510 14,410 -0.13(-1.50%)
Dec 24, 2013 8.480 8.640 8.450 8.640 20,302 +0.09(+1.05%)
Dec 23, 2013 8.480 8.580 8.461 8.550 48,669 +0.02(+0.23%)
Dec 20, 2013 8.520 8.700 8.520 8.530 28,586 -0.04(-0.47%)
Dec 19, 2013 8.420 8.690 8.404 8.570 29,011 +0.06(+0.71%)
Dec 18, 2013 8.710 8.750 8.500 8.510 16,898 -0.15(-1.73%)
Dec 17, 2013 8.630 8.750 8.440 8.660 30,910 +0.05(+0.58%)
Dec 16, 2013 8.550 8.740 8.540 8.610 18,765 +0.02(+0.23%)
Dec 13, 2013 8.730 8.810 8.580 8.590 28,989 -0.05(-0.58%)
Dec 12, 2013 8.350 8.750 8.350 8.640 39,433 +0.24(+2.86%)
Dec 11, 2013 8.390 8.490 8.310 8.400 25,607 -0.07(-0.83%)
Dec 10, 2013 8.500 8.570 8.470 8.470 21,596 -0.12(-1.40%)
Dec 09, 2013 8.750 8.780 8.530 8.590 38,349 -0.16(-1.83%)
Dec 06, 2013 8.850 8.920 8.750 8.750 17,185 -0.02(-0.23%)
Dec 05, 2013 8.620 8.820 8.550 8.770 49,417 +0.23(+2.69%)
Dec 04, 2013 8.630 8.650 8.510 8.540 16,033 -0.06(-0.70%)
Dec 03, 2013 8.580 8.600 8.451 8.600 35,635 +0.05(+0.58%)
Dec 02, 2013 8.550 8.550 8.450 8.550 49,891 +0.03(+0.35%)
Nov 29, 2013 8.500 8.590 8.430 8.520 27,013 +0.02(+0.24%)
Nov 27, 2013 8.450 8.590 8.430 8.500 30,211 -0.05(-0.58%)
Nov 26, 2013 8.620 8.678 8.430 8.550 68,013 -0.07(-0.81%)
Nov 25, 2013 9.300 9.300 8.530 8.620 98,224 -0.79(-8.40%)
Nov 22, 2013 9.450 9.460 9.224 9.410 27,131 -0.04(-0.42%)
Nov 21, 2013 9.440 9.480 9.400 9.450 7,329 +0.00(+0.00%)
Nov 20, 2013 9.350 9.450 9.200 9.450 47,550 +0.11(+1.18%)
Nov 19, 2013 9.380 9.480 9.250 9.340 24,740 -0.14(-1.48%)
Nov 18, 2013 9.530 9.740 9.400 9.480 51,567 -0.11(-1.15%)
Nov 15, 2013 9.800 9.860 9.510 9.590 36,193 -0.27(-2.74%)
Nov 14, 2013 9.750 9.960 9.750 9.860 20,899 -0.14(-1.40%)
Nov 13, 2013 9.960 10.01 9.910 10.00 16,712 +0.15(+1.52%)
Nov 12, 2013 10.12 10.12 9.850 9.850 4,354 -0.23(-2.28%)
Nov 11, 2013 10.04 10.15 10.00 10.08 3,712 -0.03(-0.30%)
Nov 08, 2013 10.00 10.15 10.00 10.11 3,853 +0.04(+0.40%)
Nov 07, 2013 10.08 10.11 9.850 10.07 5,275 -0.08(-0.79%)
Nov 06, 2013 10.08 10.15 10.06 10.15 5,191 +0.00(+0.00%)
Nov 05, 2013 10.19 10.23 10.04 10.15 32,623 -0.08(-0.78%)
Nov 04, 2013 10.23 10.23 10.03 10.23 9,199 +0.13(+1.29%)
Nov 01, 2013 9.990 10.10 9.970 10.10 14,084 +0.18(+1.81%)
Oct 31, 2013 9.950 10.00 9.871 9.920 5,873 +0.06(+0.61%)
Oct 30, 2013 9.850 10.08 9.850 9.860 10,235 -0.01(-0.10%)
Oct 29, 2013 9.878 9.940 9.830 9.870 3,993 +0.00(+0.00%)
Oct 28, 2013 9.830 9.990 9.830 9.870 5,249 -0.03(-0.30%)
Oct 25, 2013 10.05 10.05 9.900 9.900 14,676 -0.26(-2.56%)
Oct 24, 2013 9.890 10.20 9.890 10.16 22,546 +0.24(+2.42%)
Oct 23, 2013 10.05 10.05 9.870 9.920 12,008 -0.13(-1.29%)
Oct 22, 2013 10.10 10.20 10.02 10.05 5,701 -0.10(-0.99%)
Oct 21, 2013 10.03 10.15 10.02 10.15 19,503 +0.03(+0.30%)
Oct 18, 2013 10.00 10.21 10.00 10.12 14,981 +0.15(+1.50%)
Oct 17, 2013 10.10 10.10 9.970 9.970 8,301 -0.03(-0.30%)
Oct 16, 2013 9.920 10.09 9.830 10.00 10,606 +0.00(+0.00%)
Oct 15, 2013 10.13 10.19 9.930 10.00 17,621 -0.12(-1.19%)
Oct 14, 2013 10.07 10.13 9.910 10.12 16,353 +0.12(+1.20%)
Oct 11, 2013 9.890 10.00 9.890 10.00 18,624 +0.05(+0.50%)
Oct 10, 2013 9.890 9.980 9.750 9.950 67,946 +0.15(+1.53%)
Oct 09, 2013 9.930 9.950 9.765 9.800 25,920 -0.08(-0.81%)
Oct 08, 2013 9.880 9.970 9.870 9.880 3,616 +0.01(+0.10%)
Oct 07, 2013 9.880 9.980 9.820 9.870 20,950 -0.09(-0.90%)
Oct 04, 2013 9.960 10.01 9.861 9.960 30,272 +0.10(+1.01%)
Oct 03, 2013 9.930 10.00 9.860 9.860 8,932 -0.07(-0.70%)
Oct 02, 2013 10.10 10.10 9.910 9.930 8,738 -0.22(-2.17%)
Oct 01, 2013 9.930 10.16 9.860 10.15 20,560 +0.15(+1.50%)
Sep 30, 2013 10.02 10.02 9.761 10.00 20,023 -0.07(-0.70%)
Sep 27, 2013 10.09 10.19 10.02 10.07 9,417 -0.13(-1.27%)
Sep 26, 2013 9.769 10.36 9.769 10.20 46,689 +0.24(+2.41%)
Sep 25, 2013 9.860 10.00 9.900 9.960 21,395 +0.05(+0.50%)
Sep 24, 2013 9.830 9.995 9.830 9.910 7,742 +0.07(+0.71%)
Sep 23, 2013 9.940 10.03 9.840 9.840 8,153 -0.16(-1.60%)
Sep 20, 2013 9.860 10.08 9.860 10.00 16,477 +0.03(+0.30%)
Sep 19, 2013 10.00 10.19 9.970 9.970 11,149 -0.03(-0.30%)
Sep 18, 2013 10.00 10.09 9.950 10.00 6,435 -0.09(-0.89%)
Sep 17, 2013 10.17 10.26 10.00 10.09 10,916 -0.17(-1.63%)
Sep 16, 2013 10.29 10.33 10.11 10.26 11,089 -0.03(-0.32%)
Sep 13, 2013 10.27 10.34 10.16 10.29 5,349 -0.06(-0.58%)
Sep 12, 2013 10.34 10.35 10.33 10.35 3,870 +0.05(+0.49%)
Sep 11, 2013 10.24 10.34 10.24 10.30 15,077 -0.03(-0.29%)
Sep 10, 2013 10.06 10.34 10.01 10.33 32,677 +0.23(+2.28%)
Sep 09, 2013 9.900 10.25 9.800 10.10 56,165 +0.21(+2.12%)
Sep 06, 2013 9.830 10.01 9.830 9.890 9,781 +0.00(+0.00%)
Sep 05, 2013 9.960 10.00 9.860 9.890 13,246 -0.06(-0.60%)
Sep 04, 2013 9.960 10.03 9.830 9.950 5,754 +0.00(+0.00%)
Sep 03, 2013 10.05 10.05 9.920 9.950 9,290 +0.06(+0.61%)
Aug 30, 2013 9.880 10.00 9.880 9.890 4,288 -0.03(-0.30%)
Aug 29, 2013 9.810 9.990 9.810 9.920 5,988 +0.01(+0.10%)
Aug 28, 2013 10.000 10.00 9.910 9.910 9,791 +0.01(+0.10%)
Aug 27, 2013 9.780 10.00 9.780 9.900 6,477 +0.03(+0.30%)
Aug 26, 2013 9.840 9.960 9.783 9.870 3,363 +0.00(+0.00%)
Aug 23, 2013 9.960 9.960 9.870 9.870 3,140 -0.07(-0.70%)
Aug 22, 2013 9.850 9.990 9.780 9.940 14,286 +0.17(+1.74%)
Aug 21, 2013 9.790 9.940 9.761 9.770 16,639 +0.00(+0.00%)
Aug 20, 2013 9.800 10.00 9.760 9.770 10,226 -0.04(-0.41%)
Aug 19, 2013 9.980 9.980 9.810 9.810 4,474 -0.10(-1.01%)
Aug 16, 2013 9.990 9.990 9.900 9.910 5,023 -0.08(-0.80%)
Aug 15, 2013 9.920 9.990 9.830 9.990 10,368 +0.10(+1.01%)
Aug 14, 2013 9.840 9.890 9.749 9.890 33,689 +0.00(+0.00%)
Aug 13, 2013 9.940 10.000 9.800 9.890 25,605 -0.06(-0.60%)
Aug 12, 2013 9.990 10.00 9.850 9.950 26,110 -0.01(-0.10%)
Aug 09, 2013 9.910 10.05 9.910 9.960 7,070 +0.11(+1.12%)
Aug 08, 2013 9.870 9.960 9.770 9.850 6,945 +0.10(+1.03%)
Aug 07, 2013 9.867 10.02 9.750 9.750 14,224 -0.16(-1.61%)
Aug 06, 2013 9.870 9.970 9.800 9.910 8,914 +0.00(+0.00%)
Aug 05, 2013 9.880 9.910 9.800 9.910 10,288 +0.06(+0.61%)
Aug 02, 2013 9.850 10.00 9.850 9.850 29,091 -0.03(-0.30%)
Aug 01, 2013 9.900 10.01 9.880 9.880 13,909 +0.02(+0.20%)
Jul 31, 2013 10.01 10.20 9.860 9.860 13,161 -0.09(-0.90%)
Jul 30, 2013 10.17 10.17 9.910 9.950 10,887 -0.17(-1.68%)
Jul 29, 2013 10.04 10.19 9.980 10.12 14,101 +0.12(+1.20%)
Jul 26, 2013 9.980 10.02 9.910 10.00 2,310 -0.03(-0.30%)
Jul 25, 2013 9.850 10.11 9.850 10.03 33,064 +0.18(+1.83%)
Jul 24, 2013 9.750 9.850 9.711 9.850 39,037 +0.10(+1.03%)
Jul 23, 2013 9.560 9.750 9.560 9.750 15,765 +0.07(+0.72%)
Jul 22, 2013 9.710 9.800 9.680 9.680 12,851 -0.12(-1.22%)
Jul 19, 2013 9.790 9.800 9.720 9.800 4,154 -0.01(-0.10%)
Jul 18, 2013 9.810 9.960 9.680 9.810 17,655 -0.13(-1.31%)
Jul 17, 2013 9.970 9.970 9.780 9.940 16,237 -0.04(-0.40%)
Jul 16, 2013 9.820 9.980 9.810 9.980 23,488 +0.11(+1.11%)
Jul 15, 2013 9.850 9.870 9.711 9.870 15,247 +0.00(+0.00%)
Jul 12, 2013 9.750 9.870 9.600 9.870 7,745 +0.00(+0.00%)
Jul 11, 2013 9.761 9.900 9.761 9.870 4,951 +0.12(+1.23%)
Jul 10, 2013 9.650 9.840 9.640 9.750 15,961 +0.08(+0.83%)
Jul 09, 2013 9.700 9.760 9.630 9.670 11,751 -0.01(-0.10%)
Jul 08, 2013 9.660 9.698 9.610 9.680 7,693 +0.02(+0.21%)
Jul 05, 2013 9.714 9.714 9.610 9.660 8,882 +0.03(+0.31%)
Jul 03, 2013 9.650 9.650 9.600 9.630 2,348 -0.07(-0.72%)
Jul 02, 2013 9.650 9.779 9.610 9.700 13,755 +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.