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, 2005 7.450 7.670 7.260 7.370 65,300 -0.08(-1.07%)
Jun 29, 2005 7.280 7.500 7.268 7.450 41,100 +0.17(+2.34%)
Jun 28, 2005 7.290 7.360 7.150 7.280 41,600 -0.11(-1.49%)
Jun 27, 2005 7.400 7.490 7.350 7.390 19,100 +0.01(+0.14%)
Jun 24, 2005 7.450 7.550 7.360 7.380 37,200 -0.17(-2.25%)
Jun 23, 2005 7.530 7.600 7.510 7.550 42,700 -0.01(-0.13%)
Jun 22, 2005 7.660 7.670 7.510 7.560 37,700 -0.03(-0.40%)
Jun 21, 2005 7.700 7.760 7.550 7.590 28,900 -0.12(-1.56%)
Jun 20, 2005 7.570 7.790 7.570 7.710 62,800 +0.14(+1.85%)
Jun 17, 2005 7.660 7.790 7.400 7.570 34,000 -0.09(-1.17%)
Jun 16, 2005 7.450 7.660 7.410 7.660 51,300 +0.21(+2.82%)
Jun 15, 2005 7.400 7.450 7.250 7.450 31,100 +0.06(+0.81%)
Jun 14, 2005 7.450 7.600 7.240 7.390 26,700 -0.09(-1.20%)
Jun 13, 2005 7.560 7.680 7.050 7.480 59,700 -0.05(-0.66%)
Jun 10, 2005 7.450 7.580 7.350 7.530 26,700 +0.09(+1.21%)
Jun 09, 2005 7.520 7.690 7.320 7.440 53,200 -0.10(-1.33%)
Jun 08, 2005 7.790 7.790 7.500 7.540 26,500 -0.15(-1.95%)
Jun 07, 2005 7.600 7.900 7.560 7.690 52,000 +0.13(+1.72%)
Jun 06, 2005 8.030 8.100 7.500 7.560 101,000 -0.46(-5.74%)
Jun 03, 2005 8.090 8.100 7.910 8.020 36,500 -0.02(-0.25%)
Jun 02, 2005 7.950 8.100 7.830 8.040 56,900 +0.14(+1.77%)
Jun 01, 2005 8.090 8.100 7.750 7.900 83,100 +0.21(+2.73%)
May 31, 2005 7.460 8.100 7.270 7.690 136,200 +0.15(+1.99%)
May 27, 2005 7.300 7.650 7.300 7.540 77,500 +0.34(+4.72%)
May 26, 2005 7.040 7.250 6.950 7.200 57,800 +0.16(+2.27%)
May 25, 2005 7.050 7.050 6.900 7.040 40,100 -0.11(-1.54%)
May 24, 2005 7.250 7.290 7.000 7.150 52,000 -0.10(-1.38%)
May 23, 2005 7.150 7.400 7.140 7.250 41,300 -0.10(-1.36%)
May 20, 2005 7.290 7.400 7.200 7.350 34,000 +0.07(+0.96%)
May 19, 2005 7.100 7.370 7.090 7.280 95,300 +0.23(+3.26%)
May 18, 2005 6.900 7.140 6.740 7.050 79,200 +0.21(+3.07%)
May 17, 2005 6.830 6.850 6.760 6.840 13,000 -0.04(-0.58%)
May 16, 2005 7.000 7.055 6.710 6.880 38,300 -0.15(-2.13%)
May 13, 2005 7.020 7.050 6.800 7.030 42,400 -0.02(-0.28%)
May 12, 2005 7.020 7.090 6.810 7.050 40,900 -0.02(-0.28%)
May 11, 2005 6.950 7.100 6.760 7.070 35,500 +0.14(+2.02%)
May 10, 2005 7.290 7.290 6.810 6.930 65,900 -0.41(-5.59%)
May 09, 2005 7.110 7.400 7.110 7.340 86,600 +0.33(+4.71%)
May 06, 2005 7.000 7.180 6.990 7.010 53,000 +0.01(+0.14%)
May 05, 2005 6.600 7.000 6.600 7.000 58,000 +0.45(+6.87%)
May 04, 2005 6.460 6.550 6.420 6.550 35,800 +0.23(+3.64%)
May 03, 2005 6.150 6.390 6.120 6.320 41,100 +0.07(+1.12%)
May 02, 2005 6.500 6.550 6.100 6.250 79,400 -0.21(-3.25%)
Apr 29, 2005 6.580 6.740 6.350 6.460 57,000 -0.02(-0.31%)
Apr 28, 2005 6.500 6.640 6.350 6.480 34,100 -0.01(-0.15%)
Apr 27, 2005 7.000 7.030 6.420 6.490 52,300 -0.53(-7.55%)
Apr 26, 2005 6.990 7.250 6.900 7.020 83,900 +0.08(+1.15%)
Apr 25, 2005 6.800 6.950 6.570 6.940 52,300 +0.38(+5.79%)
Apr 22, 2005 6.900 6.920 6.550 6.560 40,900 -0.20(-2.96%)
Apr 21, 2005 6.450 6.760 6.400 6.760 38,500 +0.26(+4.00%)
Apr 20, 2005 6.580 6.750 6.450 6.500 81,300 +0.05(+0.78%)
Apr 19, 2005 6.030 6.600 6.030 6.450 86,500 +0.42(+6.97%)
Apr 18, 2005 6.250 6.340 5.800 6.030 121,600 -0.37(-5.78%)
Apr 15, 2005 6.680 6.770 6.220 6.400 110,500 -0.33(-4.90%)
Apr 14, 2005 6.850 7.000 6.500 6.730 51,800 -0.25(-3.58%)
Apr 13, 2005 6.600 7.000 6.600 6.980 69,400 +0.25(+3.71%)
Apr 12, 2005 6.650 6.790 6.430 6.730 73,000 +0.08(+1.20%)
Apr 11, 2005 6.850 6.870 6.650 6.650 49,800 -0.25(-3.62%)
Apr 08, 2005 7.050 7.080 6.800 6.900 33,700 -0.10(-1.43%)
Apr 07, 2005 6.910 7.090 6.900 7.000 26,900 +0.09(+1.30%)
Apr 06, 2005 7.050 7.140 6.720 6.910 72,400 -0.14(-1.99%)
Apr 05, 2005 7.000 7.150 6.950 7.050 49,600 +0.09(+1.29%)
Apr 04, 2005 7.200 7.460 6.830 6.960 80,100 -0.17(-2.38%)
Apr 01, 2005 6.950 7.480 6.950 7.130 100,600 +0.30(+4.39%)
Mar 31, 2005 6.760 7.100 6.700 6.830 46,300 +0.14(+2.09%)
Mar 30, 2005 6.720 6.800 6.450 6.690 56,300 -0.01(-0.15%)
Mar 29, 2005 6.590 6.950 6.410 6.700 123,800 +0.11(+1.67%)
Mar 28, 2005 7.080 7.119 6.460 6.590 177,600 -0.49(-6.92%)
Mar 24, 2005 7.100 7.300 6.950 7.080 77,700 -0.20(-2.75%)
Mar 23, 2005 7.500 7.600 7.210 7.280 71,000 -0.30(-3.96%)
Mar 22, 2005 7.640 7.940 7.500 7.580 114,600 -0.08(-1.04%)
Mar 21, 2005 7.920 7.950 7.600 7.660 85,500 -0.10(-1.29%)
Mar 18, 2005 7.350 7.970 7.250 7.760 149,500 +0.54(+7.48%)
Mar 17, 2005 7.020 7.490 7.000 7.220 107,300 +0.17(+2.41%)
Mar 16, 2005 7.300 7.430 6.980 7.050 128,600 -0.34(-4.60%)
Mar 15, 2005 7.370 7.430 6.850 7.390 233,900 -0.06(-0.81%)
Mar 14, 2005 7.730 7.780 7.300 7.450 223,500 -0.48(-6.05%)
Mar 11, 2005 8.350 8.450 7.650 7.930 256,100 -0.17(-2.10%)
Mar 10, 2005 8.500 8.500 7.250 8.100 284,300 -0.58(-6.68%)
Mar 09, 2005 8.800 9.140 8.350 8.680 134,600 -0.30(-3.34%)
Mar 08, 2005 9.330 9.330 8.700 8.980 174,900 -0.35(-3.75%)
Mar 07, 2005 10.20 10.25 9.200 9.330 213,300 -0.74(-7.35%)
Mar 04, 2005 10.05 10.25 9.890 10.07 126,500 +0.32(+3.28%)
Mar 03, 2005 9.700 10.00 9.700 9.750 78,100 +0.10(+1.04%)
Mar 02, 2005 10.10 10.50 9.540 9.650 338,200 -0.35(-3.50%)
Mar 01, 2005 9.160 10.00 9.100 10.00 468,400 +1.08(+12.11%)
Feb 28, 2005 8.460 9.150 8.460 8.920 440,900 +0.21(+2.41%)
Feb 25, 2005 9.100 9.200 8.000 8.710 398,500 -0.38(-4.18%)
Feb 24, 2005 9.100 9.250 9.010 9.090 245,500 +0.01(+0.11%)
Feb 23, 2005 9.300 9.490 8.600 9.080 644,600 -0.17(-1.84%)
Feb 22, 2005 11.55 11.60 9.130 9.250 876,800 -2.26(-19.64%)
Feb 18, 2005 11.98 12.00 11.31 11.51 231,400 -0.29(-2.46%)
Feb 17, 2005 12.00 12.33 11.10 11.80 344,300 -0.55(-4.45%)
Feb 16, 2005 12.25 12.35 11.90 12.35 163,200 +0.15(+1.23%)
Feb 15, 2005 13.85 13.85 11.82 12.20 383,800 -0.41(-3.25%)
Feb 14, 2005 13.75 14.40 12.50 12.61 648,900 +0.32(+2.60%)
Feb 11, 2005 12.23 12.70 11.53 12.29 502,900 -0.56(-4.36%)
Feb 10, 2005 15.80 15.80 12.50 12.85 850,800 -2.95(-18.67%)
Feb 09, 2005 15.30 16.56 15.20 15.80 390,700 +0.66(+4.36%)
Feb 08, 2005 14.50 15.25 14.30 15.14 227,400 +0.86(+6.02%)
Feb 07, 2005 14.37 14.38 14.10 14.28 156,700 +0.30(+2.15%)
Feb 04, 2005 13.95 14.38 13.85 13.98 149,500 +0.25(+1.82%)
Feb 03, 2005 13.97 13.98 13.03 13.73 245,900 -0.24(-1.72%)
Feb 02, 2005 14.00 14.49 13.66 13.97 422,500 +0.67(+5.04%)
Feb 01, 2005 11.85 13.39 11.80 13.30 609,700 +1.60(+13.68%)
Jan 31, 2005 11.75 11.82 11.55 11.70 178,800 +0.21(+1.83%)
Jan 28, 2005 11.37 11.75 11.29 11.49 138,100 +0.25(+2.22%)
Jan 27, 2005 11.14 11.38 11.14 11.24 41,900 +0.14(+1.26%)
Jan 26, 2005 11.17 11.28 10.92 11.10 52,800 -0.09(-0.80%)
Jan 25, 2005 11.15 11.34 11.07 11.19 49,100 +0.14(+1.27%)
Jan 24, 2005 11.01 11.30 10.96 11.05 51,100 -0.01(-0.10%)
Jan 21, 2005 11.28 11.39 11.01 11.06 46,000 -0.22(-1.94%)
Jan 20, 2005 11.24 11.30 11.03 11.28 29,500 +0.08(+0.71%)
Jan 19, 2005 11.50 11.52 11.06 11.20 98,200 -0.24(-2.10%)
Jan 18, 2005 11.49 11.50 11.35 11.44 96,900 +0.03(+0.26%)
Jan 14, 2005 11.44 11.49 11.11 11.41 83,100 -0.01(-0.07%)
Jan 13, 2005 11.10 11.45 11.10 11.42 106,900 +0.46(+4.18%)
Jan 12, 2005 11.20 11.20 10.60 10.96 84,500 -0.09(-0.81%)
Jan 11, 2005 11.23 11.25 10.75 11.05 112,700 -0.15(-1.34%)
Jan 10, 2005 10.50 11.30 10.45 11.20 289,600 +0.94(+9.16%)
Jan 07, 2005 10.25 10.40 10.15 10.26 84,300 +0.17(+1.68%)
Jan 06, 2005 9.460 10.19 9.400 10.09 171,700 +0.66(+7.00%)
Jan 05, 2005 9.750 9.800 9.020 9.430 375,600 -1.07(-10.19%)
Jan 04, 2005 10.87 10.92 10.50 10.50 159,000 -0.40(-3.67%)
Jan 03, 2005 10.85 10.99 10.75 10.90 112,800 +0.11(+1.02%)
Dec 31, 2004 11.49 11.20 10.50 10.79 90,400 +0.19(+1.79%)
Dec 30, 2004 11.20 11.20 10.53 10.60 293,200 -0.80(-7.02%)
Dec 29, 2004 11.39 11.59 10.83 11.40 90,800 +0.01(+0.09%)
Dec 28, 2004 11.74 11.90 10.91 11.39 152,500 -0.35(-2.98%)
Dec 27, 2004 11.58 11.92 11.50 11.74 154,900 +0.41(+3.62%)
Dec 23, 2004 10.76 11.48 10.63 11.33 132,100 +0.57(+5.30%)
Dec 22, 2004 11.94 12.00 10.53 10.76 466,100 -0.94(-8.03%)
Dec 21, 2004 10.94 11.80 10.94 11.70 392,000 +0.88(+8.13%)
Dec 20, 2004 10.00 11.35 10.00 10.82 543,400 +1.76(+19.43%)
Dec 17, 2004 8.480 9.060 8.450 9.060 128,400 +0.58(+6.84%)
Dec 16, 2004 8.240 8.500 8.240 8.480 94,500 +0.34(+4.18%)
Dec 15, 2004 7.950 8.300 7.940 8.140 116,700 +0.19(+2.39%)
Dec 14, 2004 7.860 8.060 7.810 7.950 68,400 +0.09(+1.15%)
Dec 13, 2004 7.950 8.000 7.850 7.860 49,600 +0.09(+1.16%)
Dec 10, 2004 7.940 7.940 7.770 7.770 52,100 +0.07(+0.91%)
Dec 09, 2004 7.690 7.850 7.500 7.700 47,500 +0.21(+2.80%)
Dec 08, 2004 7.240 7.640 7.240 7.490 58,900 +0.20(+2.74%)
Dec 07, 2004 7.650 7.710 7.030 7.290 90,800 -0.34(-4.46%)
Dec 06, 2004 8.000 8.000 7.600 7.630 49,300 -0.32(-4.03%)
Dec 03, 2004 8.240 8.240 7.760 7.950 85,700 -0.05(-0.62%)
Dec 02, 2004 7.670 8.300 7.550 8.000 135,600 +0.48(+6.38%)
Dec 01, 2004 8.180 8.580 7.000 7.520 189,300 -0.66(-8.07%)
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%)
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.