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, 2020 5.050 5.190 5.050 5.050 20,856 +0.12(+2.43%)
Jun 29, 2020 4.910 5.100 4.844 4.930 8,418 -0.02(-0.40%)
Jun 26, 2020 4.820 4.950 4.790 4.950 12,800 +0.08(+1.64%)
Jun 25, 2020 4.880 5.070 4.835 4.870 6,754 -0.07(-1.42%)
Jun 24, 2020 4.890 4.980 4.830 4.940 5,030 +0.00(+0.00%)
Jun 23, 2020 4.910 4.990 4.840 4.940 11,780 +0.00(+0.00%)
Jun 22, 2020 4.900 4.960 4.840 4.940 12,716 +0.04(+0.82%)
Jun 19, 2020 5.025 5.025 4.880 4.900 5,500 -0.14(-2.78%)
Jun 18, 2020 4.990 5.040 4.880 5.040 3,987 +0.00(+0.00%)
Jun 17, 2020 5.100 5.100 4.960 5.040 2,605 +0.09(+1.82%)
Jun 16, 2020 5.240 5.250 4.870 4.950 17,185 +0.10(+2.06%)
Jun 15, 2020 5.160 5.160 4.840 4.850 3,826 +0.00(+0.00%)
Jun 12, 2020 5.000 5.290 4.800 4.850 5,500 +0.08(+1.68%)
Jun 11, 2020 5.040 5.436 4.770 4.770 26,612 -0.52(-9.83%)
Jun 10, 2020 4.860 5.290 4.840 5.290 17,334 +0.29(+5.80%)
Jun 09, 2020 4.750 5.250 4.750 5.000 24,940 +0.15(+3.09%)
Jun 08, 2020 4.650 5.000 4.630 4.850 27,863 +0.24(+5.21%)
Jun 05, 2020 4.750 4.900 4.560 4.610 19,400 -0.11(-2.33%)
Jun 04, 2020 4.620 4.750 4.510 4.720 9,149 +0.17(+3.74%)
Jun 03, 2020 4.510 4.676 4.510 4.550 21,348 +0.04(+0.88%)
Jun 02, 2020 4.487 4.590 4.440 4.510 11,467 +0.05(+1.12%)
Jun 01, 2020 4.550 4.600 4.430 4.460 10,891 +0.00(+0.00%)
May 29, 2020 4.510 4.580 4.430 4.460 13,700 +0.03(+0.68%)
May 28, 2020 4.440 4.600 4.340 4.430 5,356 -0.01(-0.23%)
May 27, 2020 4.490 4.550 4.260 4.440 14,536 +0.12(+2.78%)
May 26, 2020 4.700 4.740 4.310 4.320 10,923 -0.16(-3.57%)
May 22, 2020 4.560 4.670 4.360 4.480 7,800 +0.07(+1.59%)
May 21, 2020 4.600 4.717 4.410 4.410 7,648 -0.11(-2.43%)
May 20, 2020 4.460 4.755 4.432 4.520 6,269 +0.12(+2.73%)
May 19, 2020 4.700 4.710 4.400 4.400 4,176 -0.21(-4.56%)
May 18, 2020 4.720 4.821 4.600 4.610 15,327 +0.01(+0.22%)
May 15, 2020 4.580 4.648 4.550 4.600 3,100 +0.02(+0.44%)
May 14, 2020 4.620 4.620 4.380 4.580 1,563 -0.10(-2.14%)
May 13, 2020 4.550 4.680 4.550 4.680 1,574 +0.11(+2.41%)
May 12, 2020 4.730 4.730 4.550 4.570 12,580 -0.08(-1.72%)
May 11, 2020 4.710 4.750 4.520 4.650 11,315 -0.06(-1.27%)
May 08, 2020 4.660 4.880 4.660 4.710 3,300 +0.00(+0.00%)
May 07, 2020 4.520 4.880 4.414 4.710 10,048 +0.19(+4.20%)
May 06, 2020 4.440 4.540 4.340 4.520 4,230 +0.16(+3.67%)
May 05, 2020 4.510 4.535 4.350 4.360 7,617 -0.15(-3.33%)
May 04, 2020 4.290 4.510 4.290 4.510 4,884 +0.25(+5.87%)
May 01, 2020 4.300 4.310 4.240 4.260 8,100 +0.00(+0.00%)
Apr 30, 2020 4.320 4.380 4.250 4.260 8,880 -0.12(-2.74%)
Apr 29, 2020 4.440 4.440 4.360 4.380 15,934 +0.02(+0.46%)
Apr 28, 2020 4.550 4.550 4.230 4.360 22,946 -0.08(-1.80%)
Apr 27, 2020 4.240 4.440 4.160 4.440 16,580 +0.15(+3.50%)
Apr 24, 2020 4.380 4.380 4.135 4.290 55,900 +0.12(+2.88%)
Apr 23, 2020 4.180 4.330 4.170 4.170 5,910 -0.01(-0.24%)
Apr 22, 2020 4.320 4.320 4.170 4.180 14,586 +0.01(+0.24%)
Apr 21, 2020 4.324 4.324 4.170 4.170 9,997 -0.18(-4.14%)
Apr 20, 2020 4.400 4.455 4.280 4.350 17,668 -0.05(-1.14%)
Apr 17, 2020 4.680 4.680 4.300 4.400 11,400 +0.22(+5.26%)
Apr 16, 2020 4.650 4.740 4.150 4.180 45,320 -0.44(-9.52%)
Apr 15, 2020 4.700 4.700 4.620 4.620 9,278 -0.18(-3.75%)
Apr 14, 2020 4.700 4.920 4.630 4.800 8,822 +0.10(+2.07%)
Apr 13, 2020 4.730 4.820 4.620 4.702 7,710 -0.10(-2.03%)
Apr 09, 2020 4.700 5.071 4.700 4.800 3,300 +0.25(+5.49%)
Apr 08, 2020 4.500 4.670 4.500 4.550 1,008 +0.13(+2.94%)
Apr 07, 2020 4.700 5.000 4.400 4.420 9,299 -0.18(-3.91%)
Apr 06, 2020 4.550 4.700 4.400 4.600 3,926 +0.19(+4.31%)
Apr 03, 2020 4.670 4.670 4.400 4.410 4,900 -0.08(-1.78%)
Apr 02, 2020 4.400 4.690 4.400 4.490 2,869 -0.04(-0.88%)
Apr 01, 2020 4.300 4.560 4.300 4.530 6,787 +0.12(+2.72%)
Mar 31, 2020 4.280 4.550 4.280 4.410 4,129 +0.15(+3.52%)
Mar 30, 2020 4.000 4.315 4.000 4.260 5,004 +0.13(+3.15%)
Mar 27, 2020 4.030 4.130 3.930 4.130 6,500 -0.19(-4.29%)
Mar 26, 2020 4.000 4.400 4.000 4.315 20,328 +0.38(+9.52%)
Mar 25, 2020 3.990 4.040 3.720 3.940 23,186 +0.06(+1.51%)
Mar 24, 2020 3.900 4.000 3.800 3.881 4,503 +0.09(+2.41%)
Mar 23, 2020 3.945 3.945 3.790 3.790 7,390 -0.17(-4.29%)
Mar 20, 2020 4.120 4.276 3.930 3.960 8,800 -0.27(-6.28%)
Mar 19, 2020 3.980 4.367 3.900 4.225 19,841 +0.24(+5.89%)
Mar 18, 2020 4.150 4.150 3.860 3.990 7,491 -0.16(-3.86%)
Mar 17, 2020 4.590 4.650 4.150 4.150 12,021 -0.45(-9.78%)
Mar 16, 2020 4.830 4.830 4.500 4.600 21,230 -0.15(-3.16%)
Mar 13, 2020 4.850 4.990 4.750 4.750 6,000 -0.38(-7.41%)
Mar 12, 2020 5.170 5.200 5.130 5.130 7,302 -0.08(-1.54%)
Mar 11, 2020 5.423 5.423 5.190 5.210 766 -0.04(-0.86%)
Mar 10, 2020 5.170 5.270 5.170 5.255 14,189 +0.12(+2.24%)
Mar 09, 2020 5.060 5.600 5.060 5.140 4,281 -0.36(-6.55%)
Mar 06, 2020 5.360 5.680 5.350 5.500 18,500 -0.14(-2.48%)
Mar 05, 2020 5.550 5.650 5.300 5.640 15,022 +0.08(+1.44%)
Mar 04, 2020 5.600 5.640 5.510 5.560 1,288 -0.09(-1.59%)
Mar 03, 2020 5.650 5.650 5.520 5.650 5,663 +0.06(+1.07%)
Mar 02, 2020 5.610 5.610 5.450 5.590 14,373 +0.06(+1.08%)
Feb 28, 2020 5.490 5.594 5.480 5.530 11,300 +0.00(+0.00%)
Feb 27, 2020 5.540 5.760 5.510 5.530 13,744 -0.07(-1.25%)
Feb 26, 2020 5.580 5.850 5.510 5.600 8,744 +0.00(+0.00%)
Feb 25, 2020 5.600 5.630 5.500 5.600 7,557 -0.05(-0.88%)
Feb 24, 2020 5.490 5.650 5.480 5.650 15,702 +0.13(+2.36%)
Feb 21, 2020 5.522 5.550 5.520 5.520 4,000 +0.02(+0.36%)
Feb 20, 2020 5.560 5.596 5.500 5.500 5,301 -0.05(-0.90%)
Feb 19, 2020 5.540 5.550 5.540 5.550 4,818 -0.01(-0.18%)
Feb 18, 2020 5.590 5.620 5.540 5.560 7,174 +0.02(+0.36%)
Feb 14, 2020 5.650 5.650 5.500 5.540 3,600 -0.20(-3.48%)
Feb 13, 2020 5.543 5.740 5.543 5.740 2,798 +0.22(+3.99%)
Feb 12, 2020 5.910 5.920 5.370 5.520 46,709 -0.39(-6.60%)
Feb 11, 2020 5.860 5.910 5.840 5.910 2,306 +0.05(+0.85%)
Feb 10, 2020 5.810 5.909 5.810 5.860 5,797 -0.03(-0.51%)
Feb 07, 2020 5.910 5.910 5.850 5.890 6,600 +0.04(+0.68%)
Feb 06, 2020 5.870 5.940 5.850 5.850 2,925 -0.05(-0.85%)
Feb 05, 2020 5.860 5.940 5.830 5.900 15,128 +0.04(+0.68%)
Feb 04, 2020 5.870 5.950 5.830 5.860 5,203 +0.00(+0.00%)
Feb 03, 2020 5.900 5.940 5.860 5.860 1,199 -0.01(-0.16%)
Jan 31, 2020 5.830 5.890 5.830 5.870 1,500 -0.05(-0.85%)
Jan 30, 2020 5.880 5.930 5.830 5.920 3,758 +0.04(+0.68%)
Jan 29, 2020 5.820 5.880 5.810 5.880 5,451 +0.06(+1.03%)
Jan 28, 2020 5.874 5.874 5.820 5.820 12,440 -0.01(-0.17%)
Jan 27, 2020 5.810 5.930 5.810 5.830 9,389 -0.03(-0.51%)
Jan 24, 2020 5.800 5.890 5.800 5.860 3,400 +0.02(+0.34%)
Jan 23, 2020 5.810 5.950 5.810 5.840 13,216 -0.06(-1.07%)
Jan 22, 2020 5.850 6.000 5.850 5.903 23,371 +0.03(+0.56%)
Jan 21, 2020 5.900 5.960 5.850 5.870 11,291 -0.03(-0.51%)
Jan 17, 2020 5.910 5.950 5.900 5.900 12,200 +0.00(+0.00%)
Jan 16, 2020 5.930 5.940 5.840 5.900 17,195 +0.09(+1.55%)
Jan 15, 2020 5.980 6.000 5.810 5.810 12,159 +0.02(+0.35%)
Jan 14, 2020 6.000 6.020 5.790 5.790 6,037 -0.22(-3.66%)
Jan 13, 2020 6.000 6.040 5.950 6.010 3,629 +0.02(+0.33%)
Jan 10, 2020 5.970 5.990 5.960 5.990 5,300 +0.00(+0.00%)
Jan 09, 2020 6.000 6.050 5.950 5.990 14,699 +0.02(+0.34%)
Jan 08, 2020 6.020 6.020 5.900 5.970 10,715 -0.06(-1.00%)
Jan 07, 2020 6.100 6.100 6.030 6.030 6,201 +0.00(+0.00%)
Jan 06, 2020 5.960 6.100 5.590 6.030 11,722 +0.03(+0.50%)
Jan 03, 2020 6.050 6.050 5.960 6.000 34,100 -0.05(-0.83%)
Jan 02, 2020 6.012 6.140 5.983 6.050 7,214 +0.03(+0.50%)
Dec 31, 2019 6.090 6.122 6.000 6.020 30,500 +0.03(+0.46%)
Dec 30, 2019 6.050 6.050 5.960 5.992 5,290 -0.08(-1.34%)
Dec 27, 2019 6.050 6.140 6.050 6.074 7,800 -0.01(-0.11%)
Dec 26, 2019 6.090 6.110 6.050 6.080 8,002 -0.03(-0.48%)
Dec 24, 2019 6.080 6.170 6.080 6.110 2,300 +0.01(+0.16%)
Dec 23, 2019 6.130 6.200 6.100 6.100 12,526 -0.05(-0.81%)
Dec 20, 2019 6.210 6.249 6.150 6.150 4,100 -0.03(-0.49%)
Dec 19, 2019 6.250 6.261 6.140 6.180 28,099 -0.03(-0.51%)
Dec 18, 2019 6.149 6.280 6.142 6.212 28,011 +0.08(+1.27%)
Dec 17, 2019 6.050 6.150 6.050 6.134 4,067 +0.03(+0.55%)
Dec 16, 2019 6.080 6.150 6.080 6.100 16,584 +0.00(+0.00%)
Dec 13, 2019 6.150 6.170 6.100 6.100 22,300 -0.04(-0.72%)
Dec 12, 2019 6.131 6.150 6.120 6.144 2,756 +0.03(+0.56%)
Dec 11, 2019 6.120 6.130 6.100 6.110 1,687 +0.01(+0.16%)
Dec 10, 2019 6.130 6.150 6.100 6.100 4,290 -0.03(-0.50%)
Dec 09, 2019 6.140 6.170 6.100 6.130 13,350 +0.02(+0.34%)
Dec 06, 2019 6.150 6.150 6.110 6.110 7,200 -0.01(-0.16%)
Dec 05, 2019 6.100 6.140 6.100 6.120 3,736 +0.02(+0.33%)
Dec 04, 2019 6.140 6.200 6.100 6.100 13,288 -0.02(-0.29%)
Dec 03, 2019 6.000 6.130 6.000 6.118 7,610 +0.06(+0.96%)
Dec 02, 2019 6.100 6.120 6.030 6.060 10,762 -0.06(-0.98%)
Nov 29, 2019 6.101 6.120 6.101 6.120 1,900 +0.01(+0.16%)
Nov 27, 2019 6.146 6.193 6.100 6.110 6,300 +0.00(+0.00%)
Nov 26, 2019 6.140 6.200 6.110 6.110 18,702 -0.04(-0.73%)
Nov 25, 2019 5.950 6.200 5.950 6.155 47,086 +0.20(+3.27%)
Nov 22, 2019 5.960 6.011 5.930 5.960 6,900 +0.01(+0.17%)
Nov 21, 2019 5.910 6.050 5.900 5.950 14,525 +0.02(+0.34%)
Nov 20, 2019 6.080 6.080 5.930 5.930 8,480 -0.02(-0.34%)
Nov 19, 2019 5.842 6.000 5.833 5.950 7,053 +0.15(+2.59%)
Nov 18, 2019 5.880 6.214 5.800 5.800 20,808 -0.31(-5.07%)
Nov 15, 2019 6.200 6.250 6.050 6.110 67,400 -0.59(-8.81%)
Nov 14, 2019 6.700 6.700 6.700 6.700 1,030 -0.03(-0.43%)
Nov 13, 2019 6.834 6.867 6.700 6.729 5,704 -0.12(-1.77%)
Nov 12, 2019 6.990 6.990 6.750 6.850 4,078 +0.00(+0.00%)
Nov 11, 2019 6.770 6.939 6.770 6.850 11,228 +0.05(+0.74%)
Nov 08, 2019 6.950 7.000 6.690 6.800 7,800 -0.17(-2.44%)
Nov 07, 2019 6.970 7.050 6.970 6.970 1,818 +0.03(+0.43%)
Nov 06, 2019 7.020 7.100 6.940 6.940 25,104 -0.07(-1.00%)
Nov 05, 2019 6.981 7.093 6.981 7.010 35,123 +0.05(+0.72%)
Nov 04, 2019 6.940 7.110 6.895 6.960 14,049 +0.02(+0.29%)
Nov 01, 2019 7.020 7.059 6.920 6.940 3,700 +0.01(+0.15%)
Oct 31, 2019 6.920 6.930 6.910 6.930 1,062 -0.00(-0.00%)
Oct 30, 2019 7.000 7.240 6.920 6.930 17,370 +0.04(+0.58%)
Oct 29, 2019 6.750 6.900 6.700 6.890 11,331 +0.19(+2.84%)
Oct 28, 2019 6.720 6.750 6.690 6.700 5,225 -0.02(-0.30%)
Oct 25, 2019 6.660 6.720 6.600 6.720 8,700 +0.02(+0.30%)
Oct 24, 2019 6.700 6.700 6.600 6.700 9,683 +0.00(+0.00%)
Oct 23, 2019 6.700 6.700 6.579 6.700 16,725 -0.01(-0.15%)
Oct 22, 2019 6.600 6.720 6.600 6.710 8,957 +0.11(+1.67%)
Oct 21, 2019 6.711 6.726 6.550 6.600 9,846 -0.11(-1.64%)
Oct 18, 2019 6.500 6.750 6.500 6.710 1,400 +0.20(+3.09%)
Oct 17, 2019 6.650 6.700 6.509 6.509 5,084 -0.14(-2.12%)
Oct 16, 2019 6.610 6.680 6.610 6.650 8,048 +0.02(+0.30%)
Oct 15, 2019 6.550 6.699 6.550 6.630 9,129 +0.05(+0.76%)
Oct 14, 2019 6.410 6.640 6.410 6.580 3,259 +0.10(+1.54%)
Oct 11, 2019 6.460 6.628 6.460 6.480 4,700 +0.03(+0.47%)
Oct 10, 2019 6.430 6.590 6.430 6.450 8,126 +0.00(+0.00%)
Oct 09, 2019 6.490 6.600 6.440 6.450 2,784 +0.05(+0.78%)
Oct 08, 2019 6.531 6.548 6.390 6.400 2,604 +0.01(+0.16%)
Oct 07, 2019 6.450 6.640 6.390 6.390 3,421 -0.06(-0.93%)
Oct 04, 2019 6.400 6.619 6.400 6.450 2,700 +0.01(+0.16%)
Oct 03, 2019 6.430 6.460 6.420 6.440 997 +0.01(+0.16%)
Oct 02, 2019 6.540 6.650 6.430 6.430 5,399 -0.21(-3.16%)
Oct 01, 2019 6.498 6.640 6.498 6.640 10,388 +0.15(+2.31%)
Sep 30, 2019 6.451 6.540 6.451 6.490 3,336 +0.12(+1.88%)
Sep 27, 2019 6.450 6.500 6.370 6.370 1,000 -0.14(-2.22%)
Sep 26, 2019 6.440 6.570 6.300 6.515 814 +0.12(+1.95%)
Sep 25, 2019 6.500 6.660 6.390 6.390 11,884 +0.04(+0.63%)
Sep 24, 2019 6.380 6.500 6.340 6.350 22,193 -0.08(-1.24%)
Sep 23, 2019 6.280 6.500 6.280 6.430 3,885 -0.14(-2.13%)
Sep 20, 2019 6.090 6.570 6.090 6.570 14,900 +0.48(+7.88%)
Sep 19, 2019 6.100 6.249 6.090 6.090 10,386 -0.10(-1.62%)
Sep 18, 2019 6.140 6.230 6.100 6.190 16,435 +0.06(+0.98%)
Sep 17, 2019 6.190 6.250 6.130 6.130 12,307 -0.07(-1.13%)
Sep 16, 2019 6.179 6.350 6.179 6.200 7,705 +0.02(+0.32%)
Sep 13, 2019 6.250 6.441 6.120 6.180 7,100 -0.02(-0.32%)
Sep 12, 2019 6.298 6.298 6.200 6.200 3,162 -0.12(-1.90%)
Sep 11, 2019 6.300 6.324 6.210 6.320 2,502 +0.02(+0.32%)
Sep 10, 2019 6.200 6.300 6.190 6.300 2,163 +0.13(+2.11%)
Sep 09, 2019 6.290 6.290 6.135 6.170 2,185 -0.07(-1.07%)
Sep 06, 2019 6.237 6.237 6.190 6.237 1,300 -0.04(-0.69%)
Sep 05, 2019 6.213 6.280 6.213 6.280 416 +0.10(+1.62%)
Sep 04, 2019 6.150 6.290 6.150 6.180 2,195 +0.03(+0.49%)
Sep 03, 2019 6.260 6.300 6.140 6.150 15,542 -0.20(-3.15%)
Aug 30, 2019 6.270 6.600 6.269 6.350 13,900 +0.13(+2.09%)
Aug 29, 2019 6.180 6.299 6.180 6.220 3,169 +0.08(+1.30%)
Aug 28, 2019 6.100 6.180 6.100 6.140 8,371 +0.04(+0.66%)
Aug 27, 2019 6.113 6.158 6.100 6.100 4,155 -0.02(-0.33%)
Aug 26, 2019 6.211 6.211 6.110 6.120 3,235 -0.06(-0.97%)
Aug 23, 2019 6.300 6.300 6.170 6.180 7,200 -0.28(-4.33%)
Aug 22, 2019 6.075 6.460 6.075 6.460 8,698 +0.18(+2.87%)
Aug 21, 2019 6.030 6.280 5.990 6.280 25,745 +0.27(+4.49%)
Aug 20, 2019 6.140 6.263 6.000 6.010 13,654 -0.19(-3.06%)
Aug 19, 2019 6.220 6.275 5.935 6.200 13,450 -0.08(-1.27%)
Aug 16, 2019 5.880 6.500 5.880 6.280 17,800 +0.37(+6.26%)
Aug 15, 2019 5.970 5.990 5.900 5.910 5,969 -0.05(-0.84%)
Aug 14, 2019 5.910 6.250 5.809 5.960 10,590 +0.16(+2.76%)
Aug 13, 2019 6.090 6.298 5.800 5.800 17,272 -0.22(-3.65%)
Aug 12, 2019 6.280 6.370 5.980 6.020 13,386 -0.26(-4.14%)
Aug 09, 2019 6.090 6.290 6.041 6.280 9,300 +0.31(+5.19%)
Aug 08, 2019 6.090 6.090 5.970 5.970 7,524 -0.11(-1.73%)
Aug 07, 2019 5.950 6.160 5.900 6.075 5,689 +0.06(+0.91%)
Aug 06, 2019 6.000 6.240 5.990 6.020 1,872 +0.24(+4.15%)
Aug 05, 2019 6.150 6.206 5.780 5.780 14,867 -0.37(-6.07%)
Aug 02, 2019 6.180 6.200 6.153 6.153 4,600 -0.05(-0.75%)
Aug 01, 2019 6.190 6.340 6.190 6.200 8,789 +0.02(+0.32%)
Jul 31, 2019 6.230 6.310 6.180 6.180 16,387 -0.04(-0.64%)
Jul 30, 2019 6.240 6.410 6.220 6.220 6,283 +0.00(+0.00%)
Jul 29, 2019 6.170 6.270 6.160 6.220 3,126 +0.00(+0.00%)
Jul 26, 2019 6.260 6.410 6.220 6.220 6,900 -0.08(-1.27%)
Jul 25, 2019 6.310 6.360 6.300 6.300 3,740 +0.00(+0.00%)
Jul 24, 2019 6.290 6.350 6.220 6.300 11,582 -0.03(-0.44%)
Jul 23, 2019 6.306 6.338 6.306 6.328 2,644 +0.10(+1.57%)
Jul 22, 2019 6.110 6.330 6.110 6.230 6,952 +0.12(+2.04%)
Jul 19, 2019 6.178 6.178 6.080 6.106 6,400 -0.12(-1.86%)
Jul 18, 2019 6.200 6.470 6.081 6.221 10,069 +0.00(+0.08%)
Jul 17, 2019 6.200 6.330 6.166 6.217 2,950 +0.04(+0.59%)
Jul 16, 2019 6.200 6.400 6.180 6.180 12,288 -0.03(-0.48%)
Jul 15, 2019 6.250 6.380 6.190 6.210 22,336 -0.04(-0.64%)
Jul 12, 2019 6.194 6.400 6.194 6.250 12,500 +0.10(+1.63%)
Jul 11, 2019 6.220 6.430 6.080 6.150 16,634 +0.01(+0.16%)
Jul 10, 2019 6.090 6.150 6.020 6.140 35,477 +0.05(+0.90%)
Jul 09, 2019 6.180 6.199 5.900 6.085 29,341 -0.09(-1.54%)
Jul 08, 2019 6.220 6.305 6.140 6.180 13,442 -0.05(-0.79%)
Jul 05, 2019 6.211 6.260 6.211 6.229 2,500 -0.02(-0.33%)
Jul 03, 2019 6.330 6.426 6.231 6.250 20,400 -0.11(-1.76%)
Jul 02, 2019 6.670 6.829 6.330 6.362 52,945 -0.42(-6.17%)
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.