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 (%)
Oct 29, 2021 13.70 13.98 13.70 13.76 8,501 +0.06(+0.44%)
Oct 28, 2021 13.53 13.87 13.53 13.70 8,137 +0.18(+1.33%)
Oct 27, 2021 14.01 14.07 13.50 13.52 15,157 -0.37(-2.66%)
Oct 26, 2021 14.18 13.89 18,374 -0.26(-1.84%)
Oct 25, 2021 13.99 14.30 13.97 14.15 41,217 +0.23(+1.65%)
Oct 22, 2021 13.80 14.09 13.71 13.92 7,170 -0.07(-0.50%)
Oct 21, 2021 13.90 14.07 13.81 13.99 8,994 +0.06(+0.43%)
Oct 20, 2021 13.76 14.20 13.68 13.93 26,935 +0.03(+0.22%)
Oct 19, 2021 13.00 13.95 13.00 13.90 93,466 +1.05(+8.17%)
Oct 18, 2021 12.67 12.95 12.43 12.85 32,580 +0.18(+1.42%)
Oct 15, 2021 12.51 12.75 12.41 12.67 10,068 +0.03(+0.24%)
Oct 14, 2021 12.67 12.67 12.53 12.64 12,190 +0.00(+0.00%)
Oct 13, 2021 12.56 12.66 12.14 12.64 20,995 +0.16(+1.28%)
Oct 12, 2021 12.08 12.56 12.08 12.48 18,209 +0.56(+4.70%)
Oct 11, 2021 11.67 12.15 11.67 11.92 14,963 +0.08(+0.68%)
Oct 08, 2021 11.80 12.11 11.80 11.84 4,665 -0.07(-0.59%)
Oct 07, 2021 12.00 12.05 11.74 11.91 17,809 -0.19(-1.57%)
Oct 06, 2021 12.06 12.10 11.76 12.10 5,859 +0.12(+1.00%)
Oct 05, 2021 11.97 12.68 11.80 11.98 52,994 +0.12(+1.01%)
Oct 04, 2021 11.90 12.01 11.80 11.86 17,272 -0.07(-0.59%)
Oct 01, 2021 11.90 12.19 11.80 11.93 24,681 +0.02(+0.17%)
Sep 30, 2021 12.06 12.24 11.91 11.91 5,253 -0.04(-0.33%)
Sep 29, 2021 11.90 12.13 11.90 11.95 3,920 -0.04(-0.33%)
Sep 28, 2021 12.01 12.01 11.81 11.99 3,915 -0.03(-0.25%)
Sep 27, 2021 11.80 12.14 11.72 12.02 19,981 +0.25(+2.12%)
Sep 24, 2021 11.70 11.85 11.68 11.77 5,342 -0.01(-0.08%)
Sep 23, 2021 11.51 11.89 11.51 11.78 17,319 +0.25(+2.17%)
Sep 22, 2021 11.49 11.69 11.49 11.53 8,731 +0.12(+1.05%)
Sep 21, 2021 11.65 11.65 11.33 11.41 13,414 -0.15(-1.30%)
Sep 20, 2021 12.00 12.01 11.11 11.56 43,106 -0.59(-4.86%)
Sep 17, 2021 12.08 12.15 11.71 12.15 29,242 -0.02(-0.16%)
Sep 16, 2021 12.05 12.40 11.99 12.17 3,536 -0.05(-0.41%)
Sep 15, 2021 12.03 12.33 12.03 12.22 13,034 +0.02(+0.16%)
Sep 14, 2021 12.62 12.62 12.09 12.20 23,242 -0.40(-3.17%)
Sep 13, 2021 12.35 12.73 12.26 12.60 25,546 +0.27(+2.19%)
Sep 10, 2021 12.13 12.48 12.02 12.33 23,604 +0.17(+1.40%)
Sep 09, 2021 11.64 12.17 11.57 12.16 25,714 +0.52(+4.47%)
Sep 08, 2021 11.90 12.02 11.58 11.64 16,816 -0.26(-2.18%)
Sep 07, 2021 11.94 12.04 11.82 11.90 6,694 +0.01(+0.08%)
Sep 03, 2021 11.91 12.12 11.82 11.89 14,343 -0.05(-0.42%)
Sep 02, 2021 12.32 12.36 11.80 11.94 33,793 -0.29(-2.37%)
Sep 01, 2021 12.21 12.37 12.10 12.23 37,552 -0.02(-0.16%)
Aug 31, 2021 12.20 12.42 11.95 12.25 33,691 +0.05(+0.41%)
Aug 30, 2021 12.97 12.97 11.77 12.20 124,751 -0.64(-4.98%)
Aug 27, 2021 12.30 13.00 12.30 12.84 146,622 +0.54(+4.39%)
Aug 26, 2021 13.39 13.39 12.15 12.30 176,919 -1.03(-7.73%)
Aug 25, 2021 13.62 13.64 13.03 13.33 100,337 -0.31(-2.27%)
Aug 24, 2021 13.91 14.05 13.47 13.64 147,066 -0.40(-2.85%)
Aug 23, 2021 13.49 14.36 13.49 14.04 115,234 +0.74(+5.56%)
Aug 20, 2021 13.19 13.56 13.00 13.30 56,243 +0.00(+0.00%)
Aug 19, 2021 13.34 13.56 13.15 13.30 38,038 -0.06(-0.45%)
Aug 18, 2021 13.36 13.84 13.20 13.36 20,725 -0.03(-0.22%)
Aug 17, 2021 13.45 13.61 13.12 13.39 84,479 +0.14(+1.07%)
Aug 16, 2021 13.38 13.39 13.01 13.25 28,284 -0.24(-1.79%)
Aug 13, 2021 13.74 14.00 13.49 13.49 33,080 -0.41(-2.95%)
Aug 12, 2021 13.76 13.97 13.75 13.90 33,933 +0.04(+0.29%)
Aug 11, 2021 13.88 13.97 13.03 13.86 15,491 -0.13(-0.93%)
Aug 10, 2021 13.02 14.00 13.02 13.99 59,765 +0.98(+7.53%)
Aug 09, 2021 13.19 13.49 13.00 13.01 12,039 -0.18(-1.36%)
Aug 06, 2021 13.20 13.25 12.90 13.19 13,494 +0.04(+0.30%)
Aug 05, 2021 12.81 13.18 12.80 13.15 13,425 +0.43(+3.38%)
Aug 04, 2021 12.82 12.98 12.71 12.72 14,436 -0.27(-2.08%)
Aug 03, 2021 12.92 13.08 12.80 12.99 10,540 +0.14(+1.09%)
Aug 02, 2021 13.00 13.25 12.80 12.85 14,686 -0.15(-1.15%)
Jul 30, 2021 12.99 13.20 12.99 13.00 13,352 +0.05(+0.39%)
Jul 29, 2021 12.83 13.15 12.69 12.95 27,623 +0.27(+2.13%)
Jul 28, 2021 12.70 12.91 12.59 12.68 18,549 +0.15(+1.20%)
Jul 27, 2021 12.58 12.63 12.34 12.53 14,928 -0.05(-0.40%)
Jul 26, 2021 12.34 12.65 12.34 12.58 29,934 +0.24(+1.94%)
Jul 23, 2021 12.22 12.75 12.22 12.34 23,558 +0.18(+1.48%)
Jul 22, 2021 12.64 12.64 12.08 12.16 16,535 -0.51(-4.03%)
Jul 21, 2021 12.19 12.69 12.12 12.67 61,926 +0.60(+4.97%)
Jul 20, 2021 11.53 12.42 11.53 12.07 41,811 +0.59(+5.14%)
Jul 19, 2021 12.32 12.49 11.11 11.48 95,659 -0.97(-7.79%)
Jul 16, 2021 12.60 12.74 12.40 12.45 27,747 -0.41(-3.19%)
Jul 15, 2021 12.65 12.90 12.53 12.86 53,140 +0.20(+1.58%)
Jul 14, 2021 12.82 12.95 12.37 12.66 85,620 -0.25(-1.94%)
Jul 13, 2021 12.89 12.92 12.59 12.91 99,957 +0.25(+1.97%)
Jul 12, 2021 12.78 12.79 12.55 12.66 71,550 -0.14(-1.09%)
Jul 09, 2021 12.38 13.12 12.36 12.80 127,793 +0.38(+3.06%)
Jul 08, 2021 12.66 13.18 12.25 12.42 323,964 -0.65(-4.99%)
Jul 07, 2021 13.04 13.22 13.00 13.07 66,037 -0.03(-0.22%)
Jul 06, 2021 13.60 13.67 13.07 13.10 39,583 -0.53(-3.89%)
Jul 02, 2021 13.69 13.91 13.44 13.63 37,203 -0.09(-0.66%)
Jul 01, 2021 13.48 13.96 13.40 13.72 42,659 +0.32(+2.39%)
Jun 30, 2021 13.87 14.13 12.85 13.40 150,163 -0.81(-5.70%)
Jun 29, 2021 13.75 14.83 13.75 14.21 61,869 +0.49(+3.57%)
Jun 28, 2021 14.12 14.34 13.61 13.72 102,871 -0.44(-3.11%)
Jun 25, 2021 15.55 15.63 13.90 14.16 251,089 -1.17(-7.63%)
Jun 24, 2021 14.21 15.55 14.12 15.33 368,790 +1.11(+7.81%)
Jun 23, 2021 14.35 14.35 13.90 14.22 40,855 -0.02(-0.14%)
Jun 22, 2021 14.09 14.49 13.63 14.24 111,157 +0.10(+0.71%)
Jun 21, 2021 13.70 14.19 13.58 14.14 121,532 +0.29(+2.09%)
Jun 18, 2021 13.60 13.99 13.29 13.85 55,125 +0.02(+0.14%)
Jun 17, 2021 14.00 14.07 13.55 13.83 47,594 -0.26(-1.85%)
Jun 16, 2021 14.00 14.18 13.71 14.09 121,189 +0.19(+1.37%)
Jun 15, 2021 13.15 13.90 13.15 13.90 68,926 +0.69(+5.22%)
Jun 14, 2021 13.45 13.63 13.21 13.21 33,831 -0.24(-1.78%)
Jun 11, 2021 13.77 13.80 13.45 13.45 23,176 -0.38(-2.75%)
Jun 10, 2021 13.79 13.89 13.60 13.83 39,749 +0.11(+0.80%)
Jun 09, 2021 13.75 14.13 13.69 13.72 35,239 -0.03(-0.22%)
Jun 08, 2021 14.06 14.06 13.60 13.75 46,372 -0.05(-0.36%)
Jun 07, 2021 13.99 14.30 13.78 13.80 87,444 -0.25(-1.78%)
Jun 04, 2021 14.00 14.14 13.77 14.05 94,554 +0.04(+0.29%)
Jun 03, 2021 13.64 14.06 13.41 14.01 199,003 +0.46(+3.39%)
Jun 02, 2021 14.06 14.06 13.19 13.55 129,308 -0.39(-2.80%)
Jun 01, 2021 13.40 13.95 13.31 13.94 111,321 +0.69(+5.21%)
May 28, 2021 13.15 13.60 12.96 13.25 103,867 +0.11(+0.84%)
May 27, 2021 13.34 13.48 12.60 13.14 130,796 -0.13(-0.98%)
May 26, 2021 13.45 14.25 12.90 13.27 388,688 -0.18(-1.34%)
May 25, 2021 13.00 14.90 12.51 13.45 719,405 +2.63(+24.36%)
May 24, 2021 10.82 10.95 10.66 10.81 26,022 -0.09(-0.78%)
May 21, 2021 10.87 10.90 10.63 10.90 27,468 +0.10(+0.93%)
May 20, 2021 10.49 10.88 10.26 10.80 38,314 +0.31(+3.00%)
May 19, 2021 10.27 10.60 10.03 10.49 89,556 -0.01(-0.14%)
May 18, 2021 10.44 10.77 10.26 10.50 65,274 +0.10(+0.96%)
May 17, 2021 10.32 10.48 10.24 10.40 8,325 +0.16(+1.56%)
May 14, 2021 10.20 10.40 10.00 10.24 34,606 +0.21(+2.09%)
May 13, 2021 10.39 10.49 9.860 10.03 17,553 -0.41(-3.93%)
May 12, 2021 10.17 10.42 10.03 10.44 27,437 +0.39(+3.88%)
May 11, 2021 10.00 10.24 9.720 10.05 37,524 -0.15(-1.47%)
May 10, 2021 10.25 10.25 10.00 10.20 12,426 -0.02(-0.20%)
May 07, 2021 10.16 10.25 9.983 10.22 17,975 +0.02(+0.20%)
May 06, 2021 10.33 10.33 9.910 10.20 17,579 +0.00(+0.00%)
May 05, 2021 10.00 10.24 9.580 10.20 54,326 -0.22(-2.11%)
May 04, 2021 9.980 10.48 9.400 10.42 174,379 +0.27(+2.66%)
May 03, 2021 8.440 10.20 8.300 10.15 607,184 +1.99(+24.39%)
Apr 30, 2021 8.410 8.460 8.010 8.160 17,400 -0.28(-3.32%)
Apr 29, 2021 8.510 8.540 8.170 8.440 9,176 -0.03(-0.35%)
Apr 28, 2021 8.430 8.600 8.429 8.470 62,509 +0.03(+0.36%)
Apr 27, 2021 8.440 8.500 8.380 8.440 31,276 +0.00(+0.00%)
Apr 26, 2021 8.380 8.490 8.340 8.440 7,913 +0.18(+2.18%)
Apr 23, 2021 7.990 8.490 7.990 8.260 23,600 +0.18(+2.23%)
Apr 22, 2021 8.080 8.100 7.930 8.080 14,876 +0.07(+0.87%)
Apr 21, 2021 8.100 8.348 8.000 8.010 14,600 +0.07(+0.88%)
Apr 20, 2021 8.030 8.080 7.920 7.940 21,087 -0.15(-1.85%)
Apr 19, 2021 7.980 8.170 7.980 8.090 11,883 -0.16(-1.94%)
Apr 16, 2021 8.220 8.250 8.110 8.250 2,300 +0.15(+1.85%)
Apr 15, 2021 8.151 8.312 8.080 8.100 11,260 -0.07(-0.86%)
Apr 14, 2021 8.080 8.290 8.080 8.170 11,808 +0.03(+0.37%)
Apr 13, 2021 8.290 8.290 8.080 8.140 12,764 -0.15(-1.81%)
Apr 12, 2021 8.465 8.465 8.290 8.290 19,178 -0.15(-1.78%)
Apr 09, 2021 8.420 8.460 8.300 8.440 8,000 +0.13(+1.56%)
Apr 08, 2021 8.380 8.385 8.310 8.310 6,509 -0.07(-0.84%)
Apr 07, 2021 8.442 8.470 8.320 8.380 19,153 +0.00(+0.01%)
Apr 06, 2021 8.490 8.500 8.270 8.379 14,199 -0.07(-0.78%)
Apr 05, 2021 8.300 8.518 8.186 8.445 32,849 +0.29(+3.49%)
Apr 01, 2021 8.150 8.200 8.150 8.160 4,100 +0.07(+0.87%)
Mar 31, 2021 8.310 8.640 8.070 8.090 28,165 -0.21(-2.53%)
Mar 30, 2021 7.970 8.360 7.900 8.300 18,992 +0.31(+3.88%)
Mar 29, 2021 8.010 8.225 7.990 7.990 25,202 -0.16(-1.96%)
Mar 26, 2021 8.000 8.240 8.000 8.150 26,700 +0.11(+1.37%)
Mar 25, 2021 8.010 8.120 7.910 8.040 8,509 -0.10(-1.23%)
Mar 24, 2021 7.920 8.200 7.920 8.140 13,814 +0.14(+1.75%)
Mar 23, 2021 8.390 8.390 7.950 8.000 16,003 -0.34(-4.08%)
Mar 22, 2021 8.310 8.440 8.240 8.340 18,415 +0.11(+1.34%)
Mar 19, 2021 7.930 8.300 7.850 8.230 24,900 +0.39(+4.97%)
Mar 18, 2021 8.221 8.486 7.820 7.840 24,406 -0.39(-4.74%)
Mar 17, 2021 8.160 8.400 7.750 8.230 48,372 +0.00(+0.00%)
Mar 16, 2021 8.410 8.480 8.000 8.230 63,922 -0.10(-1.20%)
Mar 15, 2021 8.700 8.750 8.280 8.330 104,548 -0.33(-3.81%)
Mar 12, 2021 8.600 8.690 8.130 8.660 96,400 +0.13(+1.52%)
Mar 11, 2021 8.330 8.700 8.330 8.530 16,066 +0.14(+1.67%)
Mar 10, 2021 8.390 8.680 8.350 8.390 20,712 -0.03(-0.36%)
Mar 09, 2021 8.440 8.531 8.410 8.420 12,630 -0.08(-0.94%)
Mar 08, 2021 8.320 8.700 8.320 8.500 14,329 +0.11(+1.31%)
Mar 05, 2021 8.400 8.570 8.120 8.390 15,900 +0.14(+1.70%)
Mar 04, 2021 8.730 8.767 8.250 8.250 18,823 -0.39(-4.51%)
Mar 03, 2021 8.653 8.990 8.550 8.640 50,789 -0.09(-1.03%)
Mar 02, 2021 8.920 9.100 8.500 8.730 14,946 -0.36(-3.96%)
Mar 01, 2021 8.370 9.200 8.370 9.090 40,055 +0.72(+8.60%)
Feb 26, 2021 8.920 8.920 8.360 8.370 12,100 -0.40(-4.56%)
Feb 25, 2021 8.370 8.900 8.370 8.770 26,045 +0.03(+0.34%)
Feb 24, 2021 8.900 9.250 8.610 8.740 49,823 -0.16(-1.80%)
Feb 23, 2021 8.350 9.900 7.760 8.900 431,472 +1.49(+20.11%)
Feb 22, 2021 7.530 7.530 7.300 7.410 45,754 +0.03(+0.41%)
Feb 19, 2021 7.290 7.420 7.258 7.380 6,800 +0.13(+1.79%)
Feb 18, 2021 7.540 7.690 7.070 7.250 31,717 -0.29(-3.85%)
Feb 17, 2021 7.770 7.770 7.500 7.540 4,498 -0.18(-2.33%)
Feb 16, 2021 7.510 7.720 7.390 7.720 35,610 +0.29(+3.83%)
Feb 12, 2021 7.292 7.520 7.292 7.435 24,400 +0.08(+1.16%)
Feb 11, 2021 7.250 7.400 7.243 7.350 24,222 +0.07(+0.96%)
Feb 10, 2021 7.340 7.390 7.150 7.280 21,001 -0.06(-0.82%)
Feb 09, 2021 7.280 7.430 6.810 7.340 30,334 +0.02(+0.27%)
Feb 08, 2021 7.275 7.360 7.275 7.320 7,998 +0.08(+1.10%)
Feb 05, 2021 7.350 7.380 7.240 7.240 27,200 -0.04(-0.55%)
Feb 04, 2021 7.380 7.380 7.280 7.280 14,059 -0.12(-1.63%)
Feb 03, 2021 7.190 7.401 7.000 7.401 15,202 +0.18(+2.50%)
Feb 02, 2021 7.060 7.390 7.060 7.220 9,119 +0.16(+2.27%)
Feb 01, 2021 7.060 7.130 7.038 7.060 7,236 -0.10(-1.40%)
Jan 29, 2021 7.180 7.180 6.950 7.160 9,600 -0.02(-0.28%)
Jan 28, 2021 7.220 7.220 7.015 7.180 9,004 +0.14(+1.99%)
Jan 27, 2021 7.390 7.390 7.040 7.040 10,289 -0.33(-4.48%)
Jan 26, 2021 7.080 7.390 7.050 7.370 29,995 +0.25(+3.51%)
Jan 25, 2021 7.110 7.193 7.100 7.120 7,294 +0.09(+1.28%)
Jan 22, 2021 7.240 7.240 7.020 7.030 1,200 -0.08(-1.13%)
Jan 21, 2021 7.080 7.220 7.060 7.110 4,472 -0.06(-0.84%)
Jan 20, 2021 7.380 7.380 7.150 7.170 16,960 -0.19(-2.58%)
Jan 19, 2021 6.700 7.420 6.700 7.360 15,395 +0.07(+0.94%)
Jan 15, 2021 7.260 7.421 7.200 7.291 26,400 +0.00(+0.02%)
Jan 14, 2021 6.850 7.305 6.850 7.290 25,355 +0.46(+6.73%)
Jan 13, 2021 7.290 7.310 6.830 6.830 25,132 -0.36(-5.01%)
Jan 12, 2021 7.180 7.310 7.180 7.190 28,344 +0.02(+0.28%)
Jan 11, 2021 7.170 7.175 7.050 7.170 14,073 +0.00(+0.00%)
Jan 08, 2021 7.190 7.190 7.150 7.170 22,200 +0.01(+0.14%)
Jan 07, 2021 7.030 7.190 7.030 7.160 15,284 +0.11(+1.56%)
Jan 06, 2021 6.900 7.300 6.871 7.050 59,849 +0.13(+1.88%)
Jan 05, 2021 6.862 6.920 6.810 6.920 10,680 +0.17(+2.52%)
Jan 04, 2021 6.930 6.976 6.750 6.750 12,704 -0.11(-1.60%)
Dec 31, 2020 6.860 6.860 6.860 17,040 +0.02(+0.25%)
Dec 30, 2020 6.895 6.980 6.840 6.843 17,040 +0.00(+0.04%)
Dec 29, 2020 6.870 6.930 6.840 6.840 3,682 -0.07(-1.01%)
Dec 28, 2020 6.900 6.965 6.820 6.910 17,123 +0.11(+1.62%)
Dec 24, 2020 6.860 7.000 6.800 6.800 5,500 -0.10(-1.45%)
Dec 23, 2020 6.910 7.020 6.860 6.900 12,376 +0.00(+0.00%)
Dec 22, 2020 6.960 7.020 6.895 6.900 10,518 -0.03(-0.43%)
Dec 21, 2020 6.700 7.080 6.700 6.930 7,843 +0.17(+2.51%)
Dec 18, 2020 7.120 7.120 6.760 6.760 15,500 -0.29(-4.05%)
Dec 17, 2020 6.968 7.140 6.909 7.045 9,103 +0.24(+3.45%)
Dec 16, 2020 6.800 7.090 6.800 6.810 9,014 -0.20(-2.85%)
Dec 15, 2020 7.080 7.110 6.554 7.010 27,084 +0.20(+2.94%)
Dec 14, 2020 6.900 7.080 6.800 6.810 15,738 -0.13(-1.87%)
Dec 11, 2020 7.050 7.130 6.740 6.940 11,900 -0.11(-1.56%)
Dec 10, 2020 7.030 7.140 7.020 7.050 18,101 -0.03(-0.42%)
Dec 09, 2020 7.090 7.140 7.060 7.080 27,034 +0.07(+1.00%)
Dec 08, 2020 7.150 7.180 7.010 7.010 12,865 -0.14(-1.96%)
Dec 07, 2020 7.150 7.190 7.010 7.150 14,464 -0.02(-0.29%)
Dec 04, 2020 7.050 7.304 7.010 7.171 28,800 +0.07(+1.00%)
Dec 03, 2020 6.550 7.180 6.550 7.100 77,616 +0.61(+9.40%)
Dec 02, 2020 6.400 6.520 6.360 6.490 17,746 +0.10(+1.56%)
Dec 01, 2020 6.237 6.460 6.210 6.390 17,465 +0.18(+2.90%)
Nov 30, 2020 6.200 6.350 6.170 6.210 15,791 -0.03(-0.48%)
Nov 27, 2020 6.200 6.293 6.180 6.240 6,200 +0.05(+0.81%)
Nov 25, 2020 6.190 6.270 6.170 6.190 16,900 -0.02(-0.32%)
Nov 24, 2020 6.080 6.240 6.070 6.210 10,819 +0.12(+1.97%)
Nov 23, 2020 6.231 6.231 6.060 6.090 19,466 +0.05(+0.81%)
Nov 20, 2020 6.190 6.190 6.040 6.041 10,800 +0.01(+0.18%)
Nov 19, 2020 5.970 6.100 5.910 6.030 30,661 +0.10(+1.69%)
Nov 18, 2020 5.950 5.950 5.785 5.930 17,124 +0.13(+2.24%)
Nov 17, 2020 5.800 5.885 5.770 5.800 28,937 +0.10(+1.75%)
Nov 16, 2020 5.898 5.898 5.700 5.700 4,968 -0.09(-1.55%)
Nov 13, 2020 5.810 5.810 5.560 5.790 2,000 +0.08(+1.37%)
Nov 12, 2020 5.750 5.750 5.710 5.712 1,236 -0.07(-1.18%)
Nov 11, 2020 5.700 5.900 5.700 5.780 2,981 +0.08(+1.40%)
Nov 10, 2020 5.780 5.810 5.700 5.700 4,389 -0.10(-1.72%)
Nov 09, 2020 5.980 5.980 5.740 5.800 12,233 +0.09(+1.58%)
Nov 06, 2020 5.720 5.740 5.645 5.710 3,700 +0.05(+0.88%)
Nov 05, 2020 5.560 5.660 5.550 5.660 6,291 +0.10(+1.72%)
Nov 04, 2020 5.550 5.690 5.550 5.564 6,062 -0.02(-0.28%)
Nov 03, 2020 5.656 5.665 5.580 5.580 4,662 -0.03(-0.46%)
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.