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 29, 2018 10.22 7.520 8.100 678,375 +1.69(+26.37%)
Jun 28, 2018 6.320 6.550 6.310 6.410 11,312 +0.05(+0.78%)
Jun 27, 2018 6.500 6.500 6.355 6.360 4,656 -0.16(-2.45%)
Jun 26, 2018 6.290 6.544 6.224 6.520 1,980 +0.31(+4.99%)
Jun 25, 2018 6.650 6.650 6.210 6.210 1,101 -0.44(-6.62%)
Jun 22, 2018 6.460 6.650 6.430 6.650 4,525 +0.25(+3.91%)
Jun 21, 2018 6.470 6.470 6.390 6.400 9,607 -0.06(-0.93%)
Jun 20, 2018 6.181 6.460 6.181 6.460 7,023 +0.25(+4.03%)
Jun 19, 2018 6.190 6.460 6.190 6.210 3,615 -0.20(-3.12%)
Jun 18, 2018 6.470 6.470 6.400 6.410 8,157 -0.06(-0.93%)
Jun 15, 2018 6.470 6.180 6.470 19,249 +0.29(+4.69%)
Jun 14, 2018 6.470 6.470 6.180 6.180 13,608 -0.25(-3.89%)
Jun 13, 2018 6.470 6.470 6.400 6.430 1,313 -0.02(-0.31%)
Jun 12, 2018 6.470 6.470 6.430 6.450 4,515 +0.02(+0.31%)
Jun 11, 2018 6.460 6.490 6.400 6.430 17,834 +0.12(+1.90%)
Jun 08, 2018 6.610 6.610 6.310 6.310 5,849 -0.28(-4.31%)
Jun 07, 2018 6.500 6.653 6.481 6.594 48,742 +0.19(+3.03%)
Jun 06, 2018 6.400 16,593 +0.01(+0.16%)
Jun 05, 2018 6.140 6.400 6.130 6.390 3,027 +0.28(+4.58%)
Jun 04, 2018 6.110 6.110 6.110 6.110 435 -0.19(-3.02%)
Jun 01, 2018 6.180 6.500 6.010 6.300 24,911 +0.12(+1.94%)
May 31, 2018 6.250 6.250 6.150 6.180 4,108 +0.21(+3.52%)
May 30, 2018 5.970 6.170 5.970 5.970 2,925 -0.01(-0.21%)
May 29, 2018 6.130 6.130 5.983 5.983 4,771 -0.08(-1.28%)
May 25, 2018 6.060 6.060 6.060 0 +0.05(+0.83%)
May 24, 2018 6.050 6.099 6.010 6.010 2,367 -0.10(-1.64%)
May 23, 2018 6.020 6.180 5.980 6.110 7,198 +0.01(+0.16%)
May 22, 2018 6.050 6.161 6.000 6.100 1,889 -0.02(-0.33%)
May 21, 2018 6.010 6.120 6.010 6.120 273 -0.07(-1.13%)
May 18, 2018 5.850 6.190 5.770 6.190 4,981 +0.00(+0.00%)
May 17, 2018 6.110 6.190 6.030 6.190 5,602 +0.06(+0.98%)
May 16, 2018 6.190 6.250 6.110 6.130 5,908 -0.15(-2.39%)
May 15, 2018 6.290 6.290 6.070 6.280 1,902 -0.01(-0.16%)
May 14, 2018 6.227 6.290 6.220 6.290 3,050 +0.00(+0.00%)
May 11, 2018 6.155 6.290 6.120 6.290 1,378 +0.16(+2.61%)
May 10, 2018 6.170 6.180 6.050 6.130 4,595 -0.15(-2.39%)
May 09, 2018 6.080 6.280 6.079 6.280 4,315 +0.06(+0.96%)
May 08, 2018 6.220 6.220 6.150 6.220 1,844 +0.02(+0.32%)
May 07, 2018 6.200 6.245 6.200 6.200 2,047 -0.16(-2.52%)
May 04, 2018 6.100 6.500 6.010 6.360 21,281 +0.28(+4.61%)
May 03, 2018 6.010 6.140 5.900 6.080 5,683 -0.06(-0.98%)
May 02, 2018 6.160 6.160 6.060 6.140 999 -0.04(-0.64%)
May 01, 2018 5.960 6.180 5.960 6.180 1,902 +0.03(+0.49%)
Apr 30, 2018 6.040 6.190 5.810 6.150 13,258 +0.10(+1.65%)
Apr 27, 2018 6.100 6.100 6.050 6.050 1,139 +0.00(+0.00%)
Apr 26, 2018 6.010 6.110 6.000 6.050 4,169 +0.03(+0.50%)
Apr 25, 2018 6.040 6.140 5.970 6.020 11,802 -0.07(-1.15%)
Apr 24, 2018 6.080 6.100 6.050 6.090 975 -0.06(-0.98%)
Apr 23, 2018 6.250 6.250 6.070 6.150 12,778 -0.08(-1.28%)
Apr 20, 2018 6.120 6.230 6.080 6.230 6,911 +0.05(+0.81%)
Apr 19, 2018 6.150 6.180 6.150 6.180 712 +0.03(+0.49%)
Apr 18, 2018 6.130 6.150 5.960 6.150 9,070 +0.10(+1.65%)
Apr 17, 2018 5.965 6.050 5.965 6.050 4,231 +0.14(+2.37%)
Apr 16, 2018 5.900 5.935 5.800 5.910 8,389 +0.01(+0.17%)
Apr 13, 2018 5.851 5.900 5.760 5.900 2,931 -0.18(-2.96%)
Apr 12, 2018 5.740 6.080 5.740 6.080 5,358 +0.36(+6.29%)
Apr 11, 2018 5.750 5.960 5.710 5.720 8,235 -0.10(-1.72%)
Apr 10, 2018 5.660 5.830 5.660 5.820 17,746 +0.26(+4.68%)
Apr 09, 2018 5.750 5.920 5.560 5.560 20,550 -0.28(-4.79%)
Apr 06, 2018 5.820 5.957 5.730 5.840 13,206 +0.03(+0.52%)
Apr 05, 2018 5.810 6.085 5.710 5.810 11,229 -0.04(-0.68%)
Apr 04, 2018 5.750 5.810 5.550 5.850 23,248 +0.05(+0.86%)
Apr 03, 2018 5.870 5.870 5.760 5.800 16,163 -0.02(-0.34%)
Apr 02, 2018 5.870 6.135 5.810 5.820 22,514 -0.05(-0.85%)
Mar 29, 2018 5.870 5.870 5.870 0 +0.05(+0.86%)
Mar 28, 2018 5.980 6.000 5.760 5.820 12,391 -0.14(-2.35%)
Mar 27, 2018 5.960 6.000 5.890 5.960 11,319 -0.02(-0.33%)
Mar 26, 2018 6.470 6.470 5.980 5.980 23,783 -0.45(-7.00%)
Mar 23, 2018 6.010 6.430 6.000 6.430 13,193 +0.18(+2.88%)
Mar 22, 2018 6.340 6.400 6.100 6.250 10,861 -0.14(-2.19%)
Mar 21, 2018 6.550 6.550 6.200 6.390 13,130 -0.01(-0.16%)
Mar 20, 2018 6.390 6.400 6.241 6.400 8,536 -0.01(-0.16%)
Mar 19, 2018 6.540 6.540 6.150 6.410 18,412 -0.13(-1.99%)
Mar 16, 2018 6.430 6.540 6.220 6.540 49,931 +0.03(+0.46%)
Mar 15, 2018 6.250 6.650 6.250 6.510 35,114 +0.26(+4.16%)
Mar 14, 2018 6.260 6.280 5.920 6.250 35,062 +0.02(+0.32%)
Mar 13, 2018 6.157 6.270 5.980 6.230 23,839 +0.10(+1.63%)
Mar 12, 2018 6.060 6.390 6.060 6.130 12,234 -0.10(-1.61%)
Mar 09, 2018 6.480 6.480 6.120 6.230 25,620 -0.25(-3.86%)
Mar 08, 2018 6.220 6.480 6.040 6.480 16,151 +0.33(+5.37%)
Mar 07, 2018 6.250 6.150 6.150 22,146 +0.13(+2.16%)
Mar 06, 2018 6.310 6.450 6.020 6.020 55,316 -0.23(-3.68%)
Mar 05, 2018 6.790 6.790 6.210 6.250 36,155 -0.54(-7.95%)
Mar 02, 2018 6.280 6.790 6.060 6.790 27,627 +0.57(+9.16%)
Mar 01, 2018 6.100 6.300 6.030 6.220 42,612 +0.16(+2.64%)
Feb 28, 2018 6.120 6.150 5.920 6.060 9,030 -0.06(-0.98%)
Feb 27, 2018 5.670 6.130 5.670 6.120 7,886 +0.51(+9.09%)
Feb 26, 2018 5.870 6.150 5.610 5.610 10,903 -0.41(-6.81%)
Feb 23, 2018 5.860 6.050 5.680 6.020 3,637 +0.11(+1.86%)
Feb 22, 2018 5.920 5.960 5.880 5.910 4,310 +0.01(+0.17%)
Feb 21, 2018 5.750 5.989 5.750 5.900 17,142 +0.20(+3.51%)
Feb 20, 2018 6.130 6.140 5.700 5.700 32,540 -0.38(-6.25%)
Feb 16, 2018 6.080 6.080 6.080 0 +0.38(+6.67%)
Feb 15, 2018 5.720 5.780 5.646 5.700 22,119 +0.03(+0.53%)
Feb 14, 2018 5.520 5.690 5.520 5.670 8,906 +0.10(+1.80%)
Feb 13, 2018 5.580 5.550 5.570 17,660 +0.02(+0.36%)
Feb 12, 2018 5.597 5.600 5.430 5.550 18,532 +0.08(+1.46%)
Feb 09, 2018 5.490 5.624 5.300 5.470 17,328 +0.02(+0.37%)
Feb 08, 2018 5.460 5.480 5.430 5.450 3,902 -0.04(-0.73%)
Feb 07, 2018 5.500 5.540 5.440 5.490 2,673 -0.03(-0.54%)
Feb 06, 2018 5.360 5.580 5.320 5.520 77,158 +0.16(+2.99%)
Feb 05, 2018 5.440 5.440 5.240 5.360 26,853 -0.04(-0.74%)
Feb 02, 2018 5.400 5.630 5.280 5.400 104,050 -0.01(-0.18%)
Feb 01, 2018 5.510 5.510 5.410 5.410 7,175 -0.10(-1.81%)
Jan 31, 2018 5.430 5.530 5.430 5.510 5,219 +0.05(+0.92%)
Jan 30, 2018 5.404 5.460 5.350 5.460 13,344 -0.04(-0.73%)
Jan 29, 2018 5.450 5.550 5.430 5.500 10,781 +0.00(+0.00%)
Jan 26, 2018 5.610 5.610 5.465 5.500 9,566 -0.08(-1.43%)
Jan 25, 2018 5.550 5.625 5.549 5.580 23,053 +0.02(+0.36%)
Jan 24, 2018 5.520 5.560 5.510 5.560 7,049 +0.02(+0.36%)
Jan 23, 2018 5.410 5.540 5.400 5.540 10,369 +0.08(+1.47%)
Jan 22, 2018 5.438 5.470 5.375 5.460 14,265 +0.02(+0.37%)
Jan 19, 2018 5.420 5.460 5.420 5.440 6,980 -0.01(-0.18%)
Jan 18, 2018 5.460 5.500 5.450 5.450 5,305 -0.05(-0.91%)
Jan 17, 2018 5.505 5.540 5.500 5.500 6,911 -0.05(-0.90%)
Jan 16, 2018 5.500 5.500 5.420 5.550 26,141 +0.01(+0.27%)
Jan 12, 2018 5.535 5.535 5.535 0 -0.06(-1.07%)
Jan 11, 2018 5.510 5.610 5.490 5.595 8,819 +0.06(+1.18%)
Jan 10, 2018 5.420 5.630 5.420 5.530 5,457 +0.00(+0.00%)
Jan 09, 2018 5.470 5.530 5.410 5.530 3,474 -0.00(-0.07%)
Jan 08, 2018 5.500 5.550 5.500 5.534 1,648 -0.02(-0.30%)
Jan 05, 2018 5.521 5.580 5.383 5.550 11,120 +0.04(+0.77%)
Jan 04, 2018 5.498 5.531 5.498 5.508 4,155 -0.00(-0.05%)
Jan 03, 2018 5.550 5.560 5.360 5.510 64,443 +0.06(+1.10%)
Jan 02, 2018 5.600 5.660 5.450 5.450 5,802 -0.23(-4.05%)
Dec 29, 2017 5.680 5.680 5.680 0 +0.10(+1.79%)
Dec 28, 2017 5.440 5.580 5.430 5.580 9,329 +0.05(+0.90%)
Dec 27, 2017 5.530 5.550 5.379 5.530 10,181 +0.00(+0.00%)
Dec 26, 2017 5.461 5.560 5.458 5.530 12,944 -0.05(-0.90%)
Dec 22, 2017 5.380 5.600 5.380 5.580 12,413 +0.14(+2.57%)
Dec 21, 2017 5.280 5.550 5.280 5.440 40,951 +0.07(+1.30%)
Dec 20, 2017 5.390 5.419 5.270 5.370 14,731 +0.02(+0.37%)
Dec 19, 2017 5.250 5.420 5.250 5.350 25,707 +0.10(+1.90%)
Dec 18, 2017 5.200 5.400 5.170 5.250 40,272 +0.10(+1.94%)
Dec 15, 2017 5.230 5.410 5.150 5.150 75,928 -0.10(-1.90%)
Dec 14, 2017 5.391 5.420 5.200 5.250 13,129 -0.10(-1.87%)
Dec 13, 2017 5.370 5.440 5.300 5.350 15,918 -0.03(-0.56%)
Dec 12, 2017 5.540 5.540 5.310 5.380 52,962 -0.16(-2.89%)
Dec 11, 2017 5.500 5.586 5.500 5.540 17,555 +0.03(+0.54%)
Dec 08, 2017 5.564 5.720 5.485 5.510 11,048 -0.04(-0.72%)
Dec 07, 2017 5.718 5.718 5.550 5.550 21,578 -0.08(-1.42%)
Dec 06, 2017 5.800 5.800 5.620 5.630 43,926 -0.17(-2.93%)
Dec 05, 2017 5.780 5.800 5.640 5.800 54,900 +0.03(+0.52%)
Dec 04, 2017 5.700 5.700 5.770 47,282 +0.07(+1.23%)
Dec 01, 2017 5.650 5.700 5.590 5.700 59,095 +0.03(+0.53%)
Nov 30, 2017 5.810 5.880 5.570 5.670 116,084 -0.08(-1.39%)
Nov 29, 2017 5.650 5.850 5.550 5.750 98,837 +0.03(+0.52%)
Nov 28, 2017 5.634 5.740 5.560 5.720 45,175 +0.04(+0.70%)
Nov 27, 2017 5.660 5.710 5.660 5.680 3,834 -0.01(-0.18%)
Nov 24, 2017 5.680 5.690 5.630 5.690 1,258 -0.02(-0.35%)
Nov 22, 2017 5.700 5.840 5.650 5.710 124,375 +0.06(+1.06%)
Nov 21, 2017 5.550 5.750 5.550 5.650 130,828 +0.05(+0.89%)
Nov 20, 2017 5.550 5.600 5.550 5.600 5,123 +0.04(+0.72%)
Nov 17, 2017 5.600 5.630 5.450 5.560 24,917 -0.01(-0.18%)
Nov 16, 2017 5.508 5.600 5.508 5.570 61,932 +0.09(+1.64%)
Nov 15, 2017 5.600 5.650 5.470 5.480 92,397 -0.12(-2.14%)
Nov 14, 2017 5.800 5.800 5.540 5.600 50,491 -0.15(-2.61%)
Nov 13, 2017 5.790 5.840 5.700 5.750 15,273 -0.11(-1.88%)
Nov 10, 2017 5.820 5.900 5.820 5.860 3,835 +0.13(+2.27%)
Nov 09, 2017 5.810 5.835 5.730 5.730 4,877 -0.12(-2.05%)
Nov 08, 2017 5.830 5.940 5.750 5.850 80,087 +0.02(+0.34%)
Nov 07, 2017 5.880 5.880 5.511 5.830 43,272 -0.11(-1.85%)
Nov 06, 2017 5.920 6.020 5.920 5.940 4,239 -0.09(-1.49%)
Nov 03, 2017 5.930 6.030 5.890 6.030 6,381 +0.03(+0.42%)
Nov 02, 2017 6.030 6.030 5.990 6.005 3,545 +0.00(+0.08%)
Nov 01, 2017 5.930 6.040 5.930 6.000 13,643 +0.08(+1.35%)
Oct 31, 2017 6.010 6.017 5.890 5.920 9,570 -0.07(-1.22%)
Oct 30, 2017 6.010 5.930 5.993 13,632 +0.03(+0.50%)
Oct 27, 2017 6.030 6.030 5.963 5.963 5,227 -0.05(-0.78%)
Oct 26, 2017 6.060 6.060 5.920 6.010 18,406 +0.01(+0.17%)
Oct 25, 2017 6.000 6.010 5.990 6.000 7,408 -0.02(-0.33%)
Oct 24, 2017 6.000 6.060 6.000 6.020 14,402 +0.01(+0.17%)
Oct 23, 2017 6.000 6.080 5.965 6.010 17,257 +0.13(+2.19%)
Oct 20, 2017 6.100 6.140 5.881 5.881 11,701 -0.15(-2.47%)
Oct 19, 2017 6.060 6.090 6.000 6.030 6,363 -0.02(-0.33%)
Oct 18, 2017 6.007 6.050 6.007 6.050 805 +0.04(+0.67%)
Oct 17, 2017 6.020 6.069 6.000 6.010 4,017 -0.03(-0.50%)
Oct 16, 2017 6.010 6.139 6.010 6.040 11,815 +0.00(+0.00%)
Oct 13, 2017 6.060 6.100 6.010 6.040 27,653 +0.01(+0.17%)
Oct 12, 2017 6.075 6.140 6.030 6.030 27,264 -0.03(-0.50%)
Oct 11, 2017 6.115 6.130 6.060 6.060 12,060 -0.03(-0.49%)
Oct 10, 2017 6.090 6.110 6.020 6.090 7,628 -0.05(-0.81%)
Oct 09, 2017 6.090 6.140 6.080 6.140 4,289 +0.00(+0.00%)
Oct 06, 2017 6.160 6.160 6.080 6.140 4,237 +0.00(+0.00%)
Oct 05, 2017 6.190 6.190 6.120 6.140 7,754 -0.05(-0.81%)
Oct 04, 2017 6.200 6.200 6.170 6.190 19,282 +0.11(+1.81%)
Oct 03, 2017 6.150 6.190 6.000 6.080 29,537 -0.10(-1.62%)
Oct 02, 2017 6.150 6.215 6.130 6.180 8,044 +0.03(+0.49%)
Sep 29, 2017 5.835 6.150 5.835 6.150 9,350 +0.06(+0.99%)
Sep 28, 2017 6.090 6.150 5.950 6.090 15,323 +0.05(+0.83%)
Sep 27, 2017 6.050 6.050 5.850 6.040 13,484 -0.01(-0.17%)
Sep 26, 2017 5.900 6.050 5.810 6.050 33,295 +0.29(+5.03%)
Sep 25, 2017 5.755 5.900 5.710 5.760 17,369 -0.04(-0.69%)
Sep 22, 2017 5.750 5.800 5.740 5.800 3,789 +0.02(+0.35%)
Sep 21, 2017 5.850 5.860 5.780 5.780 1,723 -0.09(-1.53%)
Sep 20, 2017 5.800 5.950 5.800 5.870 3,794 +0.03(+0.51%)
Sep 19, 2017 5.770 5.940 5.760 5.840 11,561 +0.06(+1.05%)
Sep 18, 2017 5.930 6.090 5.760 5.780 40,487 -0.29(-4.78%)
Sep 15, 2017 5.750 6.070 5.660 6.070 9,598 +0.27(+4.66%)
Sep 14, 2017 5.681 5.902 5.681 5.800 12,975 -0.06(-1.02%)
Sep 13, 2017 5.770 5.950 5.620 5.860 12,480 +0.10(+1.74%)
Sep 12, 2017 5.780 5.820 5.650 5.760 8,290 -0.02(-0.35%)
Sep 11, 2017 5.720 5.950 5.720 5.780 19,711 +0.09(+1.58%)
Sep 08, 2017 5.670 5.800 5.669 5.690 15,747 +0.03(+0.53%)
Sep 07, 2017 5.700 5.870 5.635 5.660 28,597 -0.08(-1.39%)
Sep 06, 2017 5.630 5.860 5.560 5.740 50,923 +0.11(+1.95%)
Sep 05, 2017 5.860 5.860 5.610 5.630 10,025 -0.18(-3.10%)
Sep 01, 2017 5.670 5.770 5.810 5,559 +0.14(+2.47%)
Aug 31, 2017 5.670 5.980 5.670 5.670 32,555 -0.18(-3.08%)
Aug 30, 2017 5.660 5.920 5.600 5.850 27,154 +0.17(+2.99%)
Aug 29, 2017 5.646 5.680 5.600 5.680 24,436 +0.02(+0.35%)
Aug 28, 2017 5.550 5.670 5.435 5.660 64,998 +0.13(+2.35%)
Aug 25, 2017 5.480 5.560 5.410 5.530 37,797 -0.06(-1.10%)
Aug 24, 2017 5.591 5.591 5.591 5.591 128 -0.01(-0.15%)
Aug 23, 2017 5.600 5.660 5.533 5.600 4,145 +0.11(+2.00%)
Aug 22, 2017 5.600 5.610 5.450 5.490 13,846 -0.18(-3.17%)
Aug 21, 2017 5.500 5.670 5.451 5.670 4,681 +0.17(+3.09%)
Aug 18, 2017 5.300 5.500 5.261 5.500 7,647 +0.07(+1.29%)
Aug 17, 2017 5.460 5.538 5.400 5.430 5,777 -0.04(-0.73%)
Aug 16, 2017 5.640 5.640 5.400 5.470 9,879 -0.02(-0.36%)
Aug 15, 2017 5.620 5.629 5.440 5.490 45,080 -0.03(-0.54%)
Aug 14, 2017 5.380 5.540 5.369 5.520 34,222 +0.09(+1.66%)
Aug 11, 2017 5.490 5.490 5.217 5.430 100,855 +0.07(+1.31%)
Aug 10, 2017 5.400 5.400 5.240 5.360 24,098 +0.07(+1.32%)
Aug 09, 2017 5.270 5.470 5.270 5.290 6,242 -0.07(-1.31%)
Aug 08, 2017 5.270 5.425 5.270 5.360 19,767 +0.08(+1.42%)
Aug 07, 2017 5.420 5.495 5.270 5.285 54,507 -0.12(-2.31%)
Aug 04, 2017 5.435 5.470 5.300 5.410 31,480 -0.19(-3.39%)
Aug 03, 2017 5.520 5.600 5.210 5.600 30,302 +0.37(+7.07%)
Aug 02, 2017 5.297 5.350 5.220 5.230 20,126 +0.02(+0.38%)
Aug 01, 2017 5.480 5.619 5.210 5.210 19,629 -0.21(-3.87%)
Jul 31, 2017 5.260 5.460 5.175 5.420 63,935 +0.15(+2.85%)
Jul 28, 2017 5.410 5.658 5.270 5.270 37,245 -0.15(-2.77%)
Jul 27, 2017 5.330 5.530 5.330 5.420 17,632 +0.02(+0.37%)
Jul 26, 2017 5.560 5.630 5.360 5.400 43,341 +0.09(+1.69%)
Jul 25, 2017 5.400 5.500 5.310 5.310 33,788 -0.07(-1.30%)
Jul 24, 2017 5.430 5.570 5.380 5.380 4,808 -0.04(-0.74%)
Jul 21, 2017 5.600 5.600 5.350 5.420 21,198 -0.08(-1.45%)
Jul 20, 2017 5.400 5.500 5.400 5.500 11,902 +0.02(+0.36%)
Jul 19, 2017 5.400 5.510 5.400 5.480 8,734 +0.03(+0.55%)
Jul 18, 2017 5.517 5.540 5.400 5.450 3,338 -0.05(-0.91%)
Jul 17, 2017 5.530 5.530 5.400 5.500 4,172 -0.04(-0.72%)
Jul 14, 2017 5.420 5.622 5.400 5.540 12,437 +0.06(+1.09%)
Jul 13, 2017 5.444 5.599 5.430 5.480 14,976 +0.08(+1.48%)
Jul 12, 2017 5.580 5.580 5.340 5.400 14,885 -0.16(-2.88%)
Jul 11, 2017 5.650 5.720 5.520 5.560 20,869 +0.00(+0.00%)
Jul 10, 2017 5.580 5.650 5.560 5.560 20,447 -0.07(-1.24%)
Jul 07, 2017 5.664 5.664 5.520 5.630 5,536 -0.03(-0.53%)
Jul 06, 2017 5.690 5.740 5.644 5.660 9,062 -0.09(-1.57%)
Jul 05, 2017 5.800 5.800 5.750 5.750 5,558 -0.05(-0.86%)
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.