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, 2010 5.510 5.680 5.500 5.570 20,819 +0.02(+0.36%)
Jun 29, 2010 5.610 5.640 5.510 5.550 11,388 +0.20(+3.74%)
Jun 25, 2010 5.350 5.490 5.300 5.350 10,304 -0.02(-0.37%)
Jun 24, 2010 5.510 5.510 5.250 5.370 11,642 -0.29(-5.12%)
Jun 23, 2010 5.750 5.790 5.520 5.660 7,615 +0.03(+0.53%)
Jun 22, 2010 5.770 5.850 5.630 5.630 5,704 -0.08(-1.40%)
Jun 21, 2010 5.520 5.790 5.320 5.710 20,206 +0.28(+5.16%)
Jun 18, 2010 5.430 5.500 5.230 5.430 8,200 +0.01(+0.18%)
Jun 17, 2010 5.480 5.500 5.320 5.420 9,000 -0.03(-0.55%)
Jun 16, 2010 5.570 5.580 5.440 5.450 9,616 -0.07(-1.27%)
Jun 15, 2010 5.500 5.580 5.500 5.520 9,200 -0.03(-0.54%)
Jun 14, 2010 5.620 5.630 5.500 5.550 12,700 -0.06(-1.06%)
Jun 11, 2010 5.500 5.620 5.500 5.609 3,100 +0.03(+0.53%)
Jun 10, 2010 5.320 5.590 5.300 5.580 17,722 +0.25(+4.69%)
Jun 09, 2010 5.250 5.440 5.250 5.330 5,800 +0.04(+0.76%)
Jun 08, 2010 5.430 5.430 5.130 5.290 36,304 -0.13(-2.40%)
Jun 07, 2010 5.470 5.510 5.420 5.420 7,380 -0.03(-0.55%)
Jun 04, 2010 5.450 5.500 5.420 5.450 1,227 +0.02(+0.37%)
Jun 03, 2010 5.460 5.460 5.400 5.430 12,751 -0.03(-0.55%)
Jun 02, 2010 5.530 5.580 5.450 5.460 5,800 +0.02(+0.29%)
Jun 01, 2010 5.550 5.620 5.444 5.444 52,080 -0.01(-0.10%)
May 28, 2010 5.450 5.580 5.430 5.450 6,006 -0.10(-1.80%)
May 27, 2010 5.560 5.560 5.420 5.550 18,339 +0.05(+0.91%)
May 26, 2010 5.520 5.620 5.500 5.500 16,200 -0.02(-0.36%)
May 25, 2010 5.530 5.530 5.410 5.520 38,866 -0.06(-1.07%)
May 24, 2010 5.690 5.690 5.510 5.580 10,251 -0.06(-1.07%)
May 21, 2010 5.520 5.690 5.520 5.640 37,081 +0.09(+1.62%)
May 20, 2010 5.560 5.610 5.520 5.550 35,827 -0.21(-3.64%)
May 19, 2010 5.750 5.809 5.710 5.760 18,042 +0.07(+1.23%)
May 18, 2010 5.550 5.800 5.550 5.690 39,178 +0.19(+3.45%)
May 17, 2010 5.750 5.750 5.470 5.500 69,232 -0.18(-3.17%)
May 14, 2010 5.680 5.720 5.510 5.680 36,088 +0.07(+1.25%)
May 13, 2010 5.790 5.800 5.560 5.610 29,932 -0.17(-2.94%)
May 12, 2010 5.730 5.780 5.700 5.780 6,069 +0.09(+1.58%)
May 11, 2010 5.710 5.740 5.690 5.690 13,516 -0.02(-0.35%)
May 10, 2010 5.800 5.800 5.700 5.710 13,060 +0.20(+3.63%)
May 07, 2010 5.550 5.650 5.480 5.510 21,883 +0.03(+0.55%)
May 06, 2010 5.510 5.800 5.480 5.480 49,402 -0.15(-2.66%)
May 05, 2010 5.800 5.830 5.630 5.630 26,001 -0.20(-3.43%)
May 04, 2010 5.900 5.900 5.700 5.830 11,099 -0.12(-2.03%)
May 03, 2010 6.030 6.030 5.882 5.950 11,650 +0.03(+0.52%)
Apr 30, 2010 6.000 6.040 5.910 5.920 10,350 -0.09(-1.50%)
Apr 29, 2010 6.000 6.120 6.000 6.010 17,162 +0.03(+0.50%)
Apr 28, 2010 6.040 6.240 5.970 5.980 6,146 -0.01(-0.21%)
Apr 27, 2010 6.170 6.180 5.970 5.992 39,318 -0.16(-2.56%)
Apr 26, 2010 6.210 6.240 6.120 6.150 16,890 -0.08(-1.28%)
Apr 23, 2010 6.300 6.320 6.211 6.230 11,613 -0.06(-0.95%)
Apr 22, 2010 6.290 6.360 6.280 6.290 7,016 -0.01(-0.16%)
Apr 21, 2010 6.310 6.340 6.270 6.300 11,353 -0.04(-0.63%)
Apr 20, 2010 6.310 6.390 6.210 6.340 30,906 -0.01(-0.16%)
Apr 19, 2010 6.350 6.390 6.290 6.350 24,676 +0.06(+0.95%)
Apr 16, 2010 6.240 6.360 6.240 6.290 11,180 +0.01(+0.16%)
Apr 15, 2010 6.300 6.330 6.212 6.280 10,992 -0.02(-0.32%)
Apr 14, 2010 6.320 6.330 6.211 6.300 23,694 +0.10(+1.61%)
Apr 13, 2010 6.080 6.330 6.080 6.200 8,413 +0.03(+0.48%)
Apr 12, 2010 6.070 6.220 6.010 6.170 18,033 +0.13(+2.15%)
Apr 09, 2010 6.130 6.290 5.990 6.040 30,599 -0.18(-2.89%)
Apr 08, 2010 6.000 6.320 5.920 6.220 15,378 +0.21(+3.43%)
Apr 07, 2010 6.260 6.330 6.014 6.014 11,853 -0.23(-3.62%)
Apr 06, 2010 6.050 6.350 5.900 6.240 32,016 +0.18(+2.97%)
Apr 05, 2010 5.810 6.100 5.810 6.060 40,721 +0.24(+4.13%)
Apr 01, 2010 5.740 5.819 5.819 5.819 12,200 +0.09(+1.56%)
Mar 31, 2010 5.750 5.830 5.610 5.730 28,412 -0.09(-1.55%)
Mar 30, 2010 5.680 5.820 5.660 5.820 10,799 +0.07(+1.22%)
Mar 29, 2010 5.710 5.760 5.710 5.750 5,099 +0.01(+0.17%)
Mar 26, 2010 5.752 5.820 5.711 5.740 4,400 -0.08(-1.37%)
Mar 25, 2010 5.750 5.820 5.671 5.820 19,787 +0.02(+0.34%)
Mar 24, 2010 5.750 5.800 5.560 5.800 41,613 +0.01(+0.17%)
Mar 23, 2010 5.690 5.800 5.690 5.790 13,987 +0.08(+1.40%)
Mar 22, 2010 5.660 5.710 5.570 5.710 14,850 +0.01(+0.18%)
Mar 19, 2010 5.730 5.750 5.560 5.700 20,952 -0.05(-0.87%)
Mar 18, 2010 5.680 5.780 5.680 5.750 10,450 +0.07(+1.23%)
Mar 17, 2010 5.600 5.690 5.600 5.680 12,742 +0.05(+0.89%)
Mar 16, 2010 5.570 5.640 5.500 5.630 3,400 +0.08(+1.44%)
Mar 15, 2010 5.580 5.610 5.540 5.550 7,551 -0.08(-1.42%)
Mar 12, 2010 5.600 5.630 5.540 5.630 5,500 +0.00(+0.00%)
Mar 11, 2010 5.540 5.640 5.530 5.630 3,500 +0.04(+0.72%)
Mar 10, 2010 5.500 5.590 5.460 5.590 54,681 +0.07(+1.27%)
Mar 09, 2010 5.620 5.637 5.490 5.520 58,535 -0.07(-1.25%)
Mar 08, 2010 5.500 5.650 5.500 5.590 7,638 +0.05(+0.90%)
Mar 05, 2010 5.510 5.540 5.450 5.540 25,031 +0.00(+0.00%)
Mar 04, 2010 5.580 5.580 5.520 5.540 9,500 -0.01(-0.18%)
Mar 03, 2010 5.500 5.550 5.500 5.550 15,648 +0.07(+1.28%)
Mar 02, 2010 5.480 5.510 5.450 5.480 53,837 +0.03(+0.55%)
Mar 01, 2010 5.460 5.500 5.450 5.450 7,898 -0.05(-0.91%)
Feb 26, 2010 5.580 5.590 5.460 5.500 13,562 -0.09(-1.61%)
Feb 25, 2010 5.660 5.670 5.590 5.590 8,751 -0.08(-1.41%)
Feb 24, 2010 5.690 5.690 5.620 5.670 7,957 -0.01(-0.18%)
Feb 23, 2010 5.660 5.690 5.650 5.680 1,300 +0.03(+0.53%)
Feb 22, 2010 5.610 5.650 5.601 5.650 6,721 +0.04(+0.71%)
Feb 19, 2010 5.600 5.650 5.590 5.610 7,416 +0.01(+0.18%)
Feb 18, 2010 5.621 5.647 5.590 5.600 11,034 -0.01(-0.18%)
Feb 17, 2010 5.650 5.700 5.580 5.610 7,165 +0.01(+0.18%)
Feb 16, 2010 5.850 5.850 5.500 5.600 11,283 -0.10(-1.75%)
Feb 12, 2010 5.710 5.700 5.700 5.700 16,800 -0.09(-1.55%)
Feb 11, 2010 5.740 5.790 5.650 5.790 10,642 +0.13(+2.30%)
Feb 10, 2010 5.630 5.750 5.630 5.660 23,140 +0.07(+1.25%)
Feb 09, 2010 5.590 5.650 5.500 5.590 13,239 -0.02(-0.36%)
Feb 08, 2010 5.550 5.630 5.550 5.610 8,550 +0.11(+2.00%)
Feb 05, 2010 5.610 5.650 5.500 5.500 41,883 -0.06(-1.08%)
Feb 04, 2010 5.650 5.650 5.550 5.560 6,348 -0.13(-2.28%)
Feb 03, 2010 5.600 5.710 5.600 5.690 12,772 +0.09(+1.61%)
Feb 02, 2010 5.540 5.630 5.540 5.600 6,964 +0.05(+0.90%)
Feb 01, 2010 5.510 5.700 5.510 5.550 1,282 +0.08(+1.46%)
Jan 29, 2010 5.570 5.590 5.430 5.470 21,617 -0.03(-0.55%)
Jan 28, 2010 5.530 5.550 5.500 5.500 9,755 -0.03(-0.54%)
Jan 27, 2010 5.590 5.600 5.520 5.530 8,151 -0.03(-0.54%)
Jan 26, 2010 5.550 5.560 5.500 5.560 12,451 +0.00(+0.00%)
Jan 25, 2010 5.630 5.641 5.470 5.560 9,768 -0.07(-1.24%)
Jan 22, 2010 5.650 5.670 5.590 5.630 11,615 -0.02(-0.35%)
Jan 21, 2010 5.670 5.750 5.640 5.650 15,925 -0.02(-0.35%)
Jan 20, 2010 5.670 5.750 5.670 5.670 6,731 -0.01(-0.18%)
Jan 19, 2010 5.700 5.770 5.680 5.680 5,726 +0.00(+0.00%)
Jan 15, 2010 5.780 5.680 5.680 5.680 7,000 -0.03(-0.53%)
Jan 14, 2010 5.720 5.800 5.703 5.710 10,275 +0.03(+0.53%)
Jan 13, 2010 5.780 5.810 5.500 5.680 37,580 -0.17(-2.91%)
Jan 12, 2010 5.800 5.880 5.784 5.850 9,610 -0.15(-2.50%)
Jan 11, 2010 6.020 6.100 5.980 6.000 17,148 -0.09(-1.48%)
Jan 08, 2010 5.970 6.090 5.920 6.090 25,150 +0.11(+1.84%)
Jan 07, 2010 5.750 6.000 5.750 5.980 17,142 +0.22(+3.82%)
Jan 06, 2010 5.760 5.840 5.630 5.760 25,996 +0.00(+0.00%)
Jan 05, 2010 5.933 5.940 5.700 5.760 5,825 -0.18(-3.03%)
Jan 04, 2010 5.850 5.950 5.820 5.940 6,981 +0.11(+1.89%)
Dec 31, 2009 5.740 5.830 5.830 5.830 22,400 +0.09(+1.57%)
Dec 30, 2009 5.620 5.740 5.620 5.740 15,867 +0.01(+0.17%)
Dec 29, 2009 5.670 5.730 5.670 5.730 2,049 -0.02(-0.35%)
Dec 28, 2009 5.690 5.750 5.660 5.750 9,468 +0.09(+1.50%)
Dec 24, 2009 5.550 5.665 5.550 5.665 1,750 +0.06(+1.16%)
Dec 23, 2009 5.520 5.630 5.520 5.600 6,125 +0.05(+0.90%)
Dec 22, 2009 5.680 5.680 5.380 5.550 10,207 -0.07(-1.25%)
Dec 21, 2009 5.370 5.660 5.370 5.620 9,634 +0.17(+3.12%)
Dec 18, 2009 5.390 5.560 5.300 5.450 27,341 +0.10(+1.87%)
Dec 17, 2009 5.580 5.670 4.210 5.350 91,757 -0.28(-4.97%)
Dec 16, 2009 5.610 5.720 5.610 5.630 12,452 -0.04(-0.71%)
Dec 15, 2009 5.550 5.740 5.330 5.670 18,525 +0.02(+0.35%)
Dec 14, 2009 5.770 5.810 5.650 5.650 6,485 -0.00(-0.00%)
Dec 11, 2009 5.650 5.740 5.640 5.650 5,926 -0.03(-0.53%)
Dec 10, 2009 5.650 5.720 5.640 5.680 10,770 +0.05(+0.89%)
Dec 09, 2009 5.690 5.750 5.630 5.630 12,297 -0.07(-1.23%)
Dec 08, 2009 5.730 5.750 5.700 5.700 4,760 -0.04(-0.70%)
Dec 07, 2009 5.670 5.760 5.650 5.740 11,897 -0.05(-0.86%)
Dec 04, 2009 5.730 5.800 5.730 5.790 20,627 +0.02(+0.35%)
Dec 03, 2009 5.740 5.800 5.720 5.770 14,050 +0.00(+0.00%)
Dec 02, 2009 5.750 5.860 5.740 5.770 15,054 +0.00(+0.00%)
Dec 01, 2009 5.760 5.810 5.740 5.770 14,372 +0.01(+0.17%)
Nov 30, 2009 5.750 5.850 5.740 5.760 20,980 +0.01(+0.17%)
Nov 27, 2009 5.720 6.110 5.720 5.750 14,110 +0.00(+0.00%)
Nov 25, 2009 5.830 5.840 5.740 5.750 13,946 -0.06(-1.10%)
Nov 24, 2009 5.720 5.850 5.670 5.814 8,773 +0.07(+1.29%)
Nov 23, 2009 5.820 5.870 5.711 5.740 23,533 -0.06(-1.03%)
Nov 20, 2009 5.790 5.800 5.710 5.800 8,617 +0.01(+0.17%)
Nov 19, 2009 5.800 5.960 5.753 5.790 16,451 -0.05(-0.90%)
Nov 18, 2009 5.900 5.900 5.780 5.843 5,500 -0.06(-0.97%)
Nov 17, 2009 5.880 6.010 5.750 5.900 20,846 -0.05(-0.84%)
Nov 16, 2009 5.820 5.950 5.720 5.950 47,821 +0.01(+0.17%)
Nov 13, 2009 6.050 6.110 5.810 5.940 43,844 -0.11(-1.82%)
Nov 12, 2009 6.061 6.100 6.050 6.050 3,603 -0.05(-0.82%)
Nov 11, 2009 6.120 6.120 6.030 6.100 9,128 +0.06(+0.99%)
Nov 10, 2009 6.050 6.200 6.020 6.040 22,736 -0.11(-1.79%)
Nov 09, 2009 6.220 6.220 6.010 6.150 27,366 +0.11(+1.82%)
Nov 06, 2009 6.110 6.110 6.010 6.040 6,890 -0.09(-1.47%)
Nov 05, 2009 5.920 6.190 5.881 6.130 25,963 +0.19(+3.20%)
Nov 04, 2009 5.720 6.050 5.720 5.940 14,511 +0.18(+3.11%)
Nov 03, 2009 5.790 5.830 5.690 5.761 30,527 -0.07(-1.18%)
Nov 02, 2009 5.800 5.890 5.770 5.830 5,005 +0.06(+1.04%)
Oct 30, 2009 5.790 5.880 5.770 5.770 16,318 -0.04(-0.69%)
Oct 29, 2009 5.750 5.900 5.750 5.810 7,329 -0.01(-0.17%)
Oct 28, 2009 5.800 5.870 5.800 5.820 28,910 -0.02(-0.34%)
Oct 27, 2009 5.770 5.900 5.770 5.840 5,672 +0.00(+0.00%)
Oct 26, 2009 5.880 5.930 5.840 5.840 8,414 +0.01(+0.17%)
Oct 23, 2009 5.890 5.890 5.770 5.830 20,578 -0.07(-1.19%)
Oct 22, 2009 5.950 6.200 5.850 5.900 24,154 -0.07(-1.17%)
Oct 21, 2009 5.670 6.020 5.670 5.970 13,551 -0.03(-0.50%)
Oct 20, 2009 6.020 6.020 6.000 6.000 3,953 -0.05(-0.83%)
Oct 19, 2009 5.990 6.130 5.950 6.050 28,375 +0.10(+1.68%)
Oct 16, 2009 5.990 6.000 5.940 5.950 22,367 -0.04(-0.67%)
Oct 15, 2009 6.000 6.000 5.940 5.990 21,927 -0.01(-0.17%)
Oct 14, 2009 5.930 6.010 5.880 6.000 41,652 +0.08(+1.35%)
Oct 13, 2009 5.927 5.960 5.920 5.920 7,161 -0.03(-0.50%)
Oct 12, 2009 6.050 6.100 5.930 5.950 25,028 -0.07(-1.16%)
Oct 09, 2009 6.060 6.080 6.010 6.020 12,219 -0.07(-1.15%)
Oct 08, 2009 6.060 6.160 6.050 6.090 16,050 +0.04(+0.66%)
Oct 07, 2009 5.880 6.070 5.880 6.050 6,514 +0.17(+2.89%)
Oct 06, 2009 5.900 5.930 5.830 5.880 17,775 -0.03(-0.50%)
Oct 05, 2009 5.910 5.962 5.790 5.910 15,741 +0.06(+1.03%)
Oct 02, 2009 5.950 6.000 5.850 5.850 18,637 -0.15(-2.50%)
Oct 01, 2009 6.010 6.050 5.940 6.000 12,635 +0.00(+0.00%)
Sep 30, 2009 6.030 6.150 6.000 6.000 7,700 -0.10(-1.64%)
Sep 29, 2009 6.020 6.150 5.990 6.100 11,800 +0.15(+2.52%)
Sep 28, 2009 5.870 6.000 5.870 5.950 5,883 -0.04(-0.67%)
Sep 25, 2009 5.860 5.990 5.810 5.990 8,773 +0.08(+1.35%)
Sep 24, 2009 5.960 5.960 5.800 5.910 12,048 -0.07(-1.17%)
Sep 23, 2009 5.950 6.080 5.950 5.980 14,413 +0.18(+3.10%)
Sep 22, 2009 6.110 6.140 5.800 5.800 28,945 -0.32(-5.23%)
Sep 21, 2009 6.090 6.220 5.950 6.120 38,809 -0.03(-0.49%)
Sep 18, 2009 6.100 6.150 6.000 6.150 15,441 +0.01(+0.16%)
Sep 17, 2009 6.020 6.180 6.000 6.140 14,919 -0.02(-0.32%)
Sep 16, 2009 5.900 6.180 5.820 6.160 32,962 +0.30(+5.12%)
Sep 15, 2009 5.660 5.860 5.660 5.860 14,506 +0.08(+1.38%)
Sep 14, 2009 5.810 5.950 5.710 5.780 9,800 -0.10(-1.72%)
Sep 11, 2009 5.800 5.920 5.770 5.881 14,603 +0.12(+2.11%)
Sep 10, 2009 5.760 5.800 5.740 5.760 7,483 -0.03(-0.52%)
Sep 09, 2009 5.720 5.850 5.700 5.790 9,817 +0.05(+0.87%)
Sep 08, 2009 5.850 5.850 5.610 5.740 17,292 -0.16(-2.71%)
Sep 04, 2009 5.820 5.900 5.570 5.900 15,875 +0.22(+3.87%)
Sep 03, 2009 5.630 5.725 5.630 5.680 4,334 +0.05(+0.89%)
Sep 02, 2009 5.830 5.830 5.600 5.630 37,740 -0.16(-2.76%)
Sep 01, 2009 5.744 6.010 5.740 5.790 27,299 -0.03(-0.52%)
Aug 31, 2009 5.900 5.950 5.820 5.820 11,020 -0.12(-2.02%)
Aug 28, 2009 6.000 6.000 5.900 5.940 7,476 -0.03(-0.50%)
Aug 27, 2009 6.010 6.010 5.910 5.970 26,227 -0.01(-0.17%)
Aug 26, 2009 6.000 6.030 5.970 5.980 3,069 +0.03(+0.50%)
Aug 25, 2009 5.810 6.000 5.810 5.950 16,016 +0.02(+0.37%)
Aug 24, 2009 6.030 6.040 5.800 5.928 16,130 +0.04(+0.65%)
Aug 21, 2009 5.820 5.960 5.750 5.890 23,851 +0.08(+1.38%)
Aug 20, 2009 5.820 5.820 5.700 5.810 31,410 +0.13(+2.29%)
Aug 19, 2009 5.920 5.920 5.570 5.680 46,704 -0.34(-5.65%)
Aug 18, 2009 5.860 6.350 5.860 6.020 28,186 +0.27(+4.70%)
Aug 17, 2009 6.040 6.040 5.700 5.750 36,186 -0.17(-2.87%)
Aug 14, 2009 5.750 6.100 5.750 5.920 50,552 -0.42(-6.62%)
Aug 13, 2009 6.210 6.490 6.020 6.340 72,958 +0.18(+2.92%)
Aug 12, 2009 6.180 6.330 6.050 6.160 10,665 +0.04(+0.65%)
Aug 11, 2009 6.260 6.300 6.000 6.120 27,280 -0.25(-3.92%)
Aug 10, 2009 6.120 6.420 6.120 6.370 27,195 +0.11(+1.68%)
Aug 07, 2009 6.490 6.490 6.250 6.265 28,219 -0.12(-1.96%)
Aug 06, 2009 6.660 6.660 6.360 6.390 20,750 -0.24(-3.62%)
Aug 05, 2009 6.320 6.667 6.300 6.630 46,397 +0.38(+6.08%)
Aug 04, 2009 6.060 6.369 6.000 6.250 49,506 +0.25(+4.16%)
Aug 03, 2009 5.540 6.130 5.540 6.000 43,698 +0.49(+8.89%)
Jul 31, 2009 5.890 6.040 5.510 5.510 44,447 -0.43(-7.24%)
Jul 30, 2009 5.890 6.000 5.780 5.940 47,088 +0.20(+3.49%)
Jul 29, 2009 5.900 5.900 5.740 5.740 15,895 -0.02(-0.35%)
Jul 28, 2009 5.740 5.810 5.700 5.760 17,168 -0.05(-0.86%)
Jul 27, 2009 5.680 5.860 5.660 5.810 20,388 +0.20(+3.57%)
Jul 24, 2009 5.700 5.860 5.400 5.610 536 -0.09(-1.58%)
Jul 23, 2009 5.700 5.700 5.580 5.700 20,361 +0.01(+0.18%)
Jul 22, 2009 5.680 5.710 5.500 5.690 14,024 +0.04(+0.71%)
Jul 21, 2009 5.820 5.830 5.140 5.650 30,698 +0.05(+0.89%)
Jul 20, 2009 5.400 5.640 5.400 5.600 35,171 +0.18(+3.32%)
Jul 17, 2009 5.510 5.540 5.412 5.420 14,250 -0.08(-1.45%)
Jul 16, 2009 5.210 5.510 5.210 5.500 30,875 +0.12(+2.23%)
Jul 15, 2009 5.430 5.430 5.290 5.380 15,782 -0.09(-1.65%)
Jul 14, 2009 5.300 5.470 5.205 5.470 10,701 +0.17(+3.21%)
Jul 13, 2009 5.170 5.300 5.170 5.300 17,098 +0.20(+3.92%)
Jul 10, 2009 5.020 5.170 5.000 5.100 31,293 -0.03(-0.58%)
Jul 09, 2009 5.300 5.300 5.080 5.130 22,130 -0.04(-0.77%)
Jul 08, 2009 5.250 5.300 5.170 5.170 19,311 -0.08(-1.52%)
Jul 07, 2009 5.250 5.300 5.200 5.250 18,632 +0.04(+0.77%)
Jul 06, 2009 5.350 5.410 5.210 5.210 17,754 -0.22(-4.05%)
Jul 02, 2009 5.320 5.450 5.310 5.430 21,916 +0.04(+0.74%)
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.