Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

19.09 +0.29 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 28, 2014 8.160 8.190 8.140 8.150 6,201 -0.15(-1.81%)
Nov 26, 2014 8.300 8.300 8.300 8.300 2,800 +0.10(+1.22%)
Nov 25, 2014 8.150 8.210 8.120 8.200 6,360 +0.04(+0.46%)
Nov 24, 2014 8.150 8.240 8.150 8.162 9,485 +0.05(+0.65%)
Nov 21, 2014 8.000 8.240 7.999 8.110 12,119 +0.11(+1.37%)
Nov 20, 2014 7.880 8.000 7.880 8.000 13,753 +0.09(+1.14%)
Nov 19, 2014 7.680 7.970 7.680 7.910 17,208 +0.12(+1.54%)
Nov 18, 2014 7.670 7.990 7.600 7.790 30,787 +0.12(+1.57%)
Nov 17, 2014 7.900 7.900 7.670 7.670 6,262 -0.23(-2.97%)
Nov 14, 2014 7.900 7.940 7.890 7.905 7,761 +0.02(+0.31%)
Nov 13, 2014 7.800 7.980 7.800 7.880 33,052 +0.31(+4.10%)
Nov 11, 2014 7.560 7.700 7.560 7.570 43 +0.01(+0.13%)
Nov 10, 2014 7.680 7.710 7.560 7.560 4,944 -0.23(-2.89%)
Nov 07, 2014 7.530 7.820 7.530 7.785 15,374 +0.20(+2.57%)
Nov 06, 2014 7.620 7.668 7.560 7.590 4,216 +0.07(+0.93%)
Nov 05, 2014 7.520 7.690 7.520 7.520 2,829 -0.07(-0.92%)
Nov 04, 2014 7.600 7.780 7.550 7.590 12,133 -0.04(-0.52%)
Nov 03, 2014 7.560 7.750 7.560 7.630 2,360 -0.04(-0.52%)
Oct 31, 2014 7.640 7.690 7.630 7.670 5,059 +0.02(+0.26%)
Oct 30, 2014 7.619 7.790 7.619 7.650 1,935 +0.07(+0.92%)
Oct 29, 2014 7.580 7.690 7.580 7.580 4,311 -0.07(-0.92%)
Oct 28, 2014 7.581 7.675 7.580 7.650 6,452 +0.03(+0.39%)
Oct 27, 2014 7.660 7.660 7.570 7.620 7,934 -0.04(-0.52%)
Oct 24, 2014 7.800 7.835 7.660 7.660 1,816 +0.00(+0.00%)
Oct 23, 2014 7.490 7.672 7.484 7.660 25,013 +0.19(+2.54%)
Oct 22, 2014 7.500 7.540 7.450 7.470 5,685 -0.03(-0.40%)
Oct 21, 2014 7.510 7.540 7.470 7.500 10,223 -0.06(-0.79%)
Oct 20, 2014 7.560 7.590 7.550 7.560 4,944 -0.04(-0.53%)
Oct 17, 2014 7.640 7.640 7.480 7.600 8,642 -0.06(-0.78%)
Oct 16, 2014 7.530 7.730 7.480 7.660 3,104 +0.11(+1.46%)
Oct 15, 2014 7.560 7.710 7.460 7.550 2,420 +0.09(+1.21%)
Oct 14, 2014 7.570 7.670 7.460 7.460 8,607 +0.01(+0.13%)
Oct 13, 2014 7.450 7.550 7.350 7.450 8,882 +0.03(+0.40%)
Oct 10, 2014 7.360 7.440 7.350 7.420 6,540 +0.03(+0.41%)
Oct 09, 2014 7.327 7.460 7.327 7.390 2,417 +0.04(+0.54%)
Oct 08, 2014 7.270 7.390 7.250 7.350 43,610 +0.05(+0.68%)
Oct 07, 2014 7.230 7.360 7.230 7.300 50,610 +0.07(+0.97%)
Oct 06, 2014 7.610 7.630 7.150 7.230 35,176 -0.42(-5.49%)
Oct 03, 2014 7.747 7.790 7.580 7.650 9,434 -0.08(-1.03%)
Oct 02, 2014 7.790 7.790 7.700 7.730 7,593 -0.04(-0.52%)
Oct 01, 2014 7.940 7.940 7.760 7.770 19,543 -0.17(-2.14%)
Sep 30, 2014 7.940 7.950 7.940 7.940 8,043 +0.03(+0.38%)
Sep 29, 2014 7.973 7.973 7.910 7.910 10,033 -0.07(-0.88%)
Sep 26, 2014 7.980 8.090 7.970 7.980 10,963 +0.00(+0.00%)
Sep 25, 2014 8.000 8.020 7.980 7.980 38,774 -0.02(-0.25%)
Sep 24, 2014 8.020 8.020 8.000 8.000 7,475 +0.00(+0.00%)
Sep 23, 2014 8.036 8.036 8.000 8.000 12,275 -0.05(-0.62%)
Sep 22, 2014 8.200 8.200 8.020 8.050 14,056 -0.10(-1.23%)
Sep 19, 2014 8.120 8.150 8.050 8.150 17,265 +0.10(+1.24%)
Sep 18, 2014 8.060 8.070 8.050 8.050 4,889 -0.06(-0.74%)
Sep 17, 2014 8.100 8.180 8.100 8.110 25,181 +0.08(+1.00%)
Sep 16, 2014 8.060 8.130 8.030 8.030 6,647 -0.10(-1.23%)
Sep 15, 2014 8.190 8.190 8.050 8.130 8,495 +0.08(+0.99%)
Sep 12, 2014 8.030 8.100 8.010 8.050 5,478 +0.02(+0.25%)
Sep 11, 2014 8.120 8.151 8.030 8.030 14,472 -0.17(-2.07%)
Sep 10, 2014 8.140 8.250 8.140 8.200 7,274 +0.00(+0.00%)
Sep 09, 2014 8.130 8.290 8.130 8.200 4,250 +0.03(+0.37%)
Sep 08, 2014 8.170 8.230 8.170 8.170 12,075 -0.04(-0.49%)
Sep 05, 2014 8.250 8.299 8.210 8.210 8,546 +0.00(+0.00%)
Sep 04, 2014 8.250 8.280 8.200 8.210 14,975 +0.01(+0.12%)
Sep 03, 2014 8.210 8.340 8.200 8.200 13,564 -0.06(-0.73%)
Sep 02, 2014 8.260 8.301 8.250 8.260 8,180 -0.11(-1.31%)
Aug 29, 2014 8.230 8.370 8.370 8.370 900 +0.11(+1.33%)
Aug 28, 2014 8.220 8.390 8.170 8.260 3,305 -0.03(-0.36%)
Aug 27, 2014 8.314 8.400 8.260 8.290 21,532 -0.08(-0.96%)
Aug 26, 2014 8.310 8.513 8.300 8.370 6,565 +0.06(+0.72%)
Aug 25, 2014 8.310 8.385 8.300 8.310 3,792 -0.12(-1.42%)
Aug 22, 2014 8.382 8.430 8.382 8.430 5,244 +0.00(+0.00%)
Aug 21, 2014 8.350 8.430 8.350 8.430 9,515 +0.08(+0.96%)
Aug 20, 2014 8.360 8.460 8.330 8.350 21,101 -0.13(-1.53%)
Aug 19, 2014 8.362 8.510 8.360 8.480 5,995 -0.06(-0.70%)
Aug 18, 2014 8.330 8.540 8.330 8.540 12,247 +0.09(+1.06%)
Aug 15, 2014 8.470 8.520 8.370 8.450 8,548 +0.07(+0.84%)
Aug 14, 2014 8.650 8.780 8.320 8.380 17,471 -0.40(-4.56%)
Aug 13, 2014 8.750 8.800 8.750 8.780 2,808 +0.04(+0.46%)
Aug 12, 2014 8.800 8.800 8.700 8.740 2,776 -0.05(-0.57%)
Aug 11, 2014 8.760 8.800 8.640 8.790 8,485 +0.12(+1.38%)
Aug 08, 2014 8.560 8.800 8.560 8.670 6,787 +0.04(+0.46%)
Aug 07, 2014 8.560 8.770 8.560 8.630 7,559 +0.03(+0.35%)
Aug 06, 2014 8.660 8.750 8.595 8.600 5,750 -0.17(-1.94%)
Aug 05, 2014 8.700 8.780 8.660 8.770 12,984 +0.11(+1.27%)
Aug 04, 2014 8.650 8.700 8.650 8.660 2,039 +0.01(+0.12%)
Aug 01, 2014 8.700 8.730 8.650 8.650 9,654 -0.07(-0.80%)
Jul 31, 2014 8.630 8.730 8.570 8.720 34,929 +0.11(+1.28%)
Jul 30, 2014 8.428 8.672 8.428 8.610 29,333 +0.22(+2.62%)
Jul 29, 2014 8.290 8.490 8.290 8.390 25,145 +0.01(+0.12%)
Jul 28, 2014 8.370 8.470 8.330 8.380 7,646 -0.15(-1.76%)
Jul 25, 2014 8.490 8.570 8.442 8.530 6,859 +0.00(+0.06%)
Jul 24, 2014 8.600 8.600 8.500 8.525 7,801 -0.01(-0.18%)
Jul 23, 2014 8.380 8.570 8.380 8.540 12,225 +0.03(+0.35%)
Jul 22, 2014 8.260 8.520 8.260 8.510 29,978 +0.15(+1.79%)
Jul 21, 2014 8.230 8.470 8.230 8.360 31,846 -0.02(-0.24%)
Jul 18, 2014 8.300 8.400 8.300 8.380 22,342 -0.03(-0.36%)
Jul 17, 2014 8.410 8.450 8.350 8.410 7,462 -0.03(-0.36%)
Jul 16, 2014 8.460 8.460 8.330 8.440 3,551 +0.04(+0.48%)
Jul 15, 2014 8.440 8.450 8.400 8.400 5,003 -0.02(-0.24%)
Jul 14, 2014 8.460 8.460 8.270 8.420 20,144 -0.04(-0.47%)
Jul 11, 2014 8.400 8.480 8.400 8.460 8,774 -0.01(-0.12%)
Jul 10, 2014 8.450 8.480 8.340 8.470 3,595 +0.02(+0.24%)
Jul 09, 2014 8.350 8.450 8.350 8.450 3,288 +0.06(+0.72%)
Jul 08, 2014 8.430 8.430 8.290 8.389 10,104 +0.02(+0.23%)
Jul 07, 2014 8.370 8.422 8.330 8.370 16,789 -0.07(-0.83%)
Jul 03, 2014 8.330 8.440 8.440 8.440 10,800 +0.03(+0.36%)
Jul 02, 2014 8.490 8.630 8.310 8.410 8,192 -0.04(-0.47%)
Jul 01, 2014 8.400 8.570 8.300 8.450 17,807 +0.00(+0.00%)
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%)
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.