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

Friedman Industries Inc (NY: FRD )

15.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 5.608 5.715 5.608 5.608 4,161 -0.12(-2.03%)
Sep 29, 2020 5.717 5.802 5.717 5.724 4,410 +0.11(+1.89%)
Sep 28, 2020 5.676 5.884 5.492 5.618 20,681 -0.08(-1.36%)
Sep 25, 2020 5.560 5.705 5.560 5.695 5,067 +0.15(+2.79%)
Sep 24, 2020 5.589 5.594 5.531 5.540 10,016 -0.12(-2.05%)
Sep 23, 2020 5.705 5.705 5.637 5.657 7,503 -0.11(-1.85%)
Sep 22, 2020 5.628 5.763 5.618 5.763 4,262 +0.08(+1.36%)
Sep 21, 2020 5.961 5.961 5.531 5.686 17,924 -0.15(-2.65%)
Sep 18, 2020 5.782 6.043 5.782 5.840 63,913 +0.15(+2.55%)
Sep 17, 2020 5.560 5.800 5.473 5.695 20,722 +0.06(+1.03%)
Sep 16, 2020 5.947 6.043 5.637 5.637 14,830 -0.31(-5.20%)
Sep 15, 2020 6.043 6.043 5.947 5.947 7,885 -0.08(-1.28%)
Sep 14, 2020 6.043 6.043 5.887 6.024 11,255 -0.01(-0.16%)
Sep 11, 2020 6.111 6.111 5.782 6.034 6,515 +0.09(+1.46%)
Sep 10, 2020 6.082 6.082 5.860 5.947 9,260 -0.05(-0.81%)
Sep 09, 2020 5.995 6.024 5.860 5.995 5,363 +0.12(+1.97%)
Sep 08, 2020 5.995 6.072 5.879 5.879 11,345 -0.07(-1.14%)
Sep 04, 2020 5.995 6.266 5.831 5.947 14,789 +0.13(+2.16%)
Sep 03, 2020 5.869 6.092 5.773 5.821 19,723 -0.43(-6.81%)
Sep 02, 2020 5.560 6.285 5.560 6.246 30,588 +0.51(+8.93%)
Sep 01, 2020 5.869 6.024 5.705 5.734 5,454 -0.13(-2.14%)
Aug 31, 2020 5.927 6.024 5.860 5.860 15,816 -0.08(-1.30%)
Aug 28, 2020 5.657 6.032 5.608 5.937 78,082 +0.34(+6.04%)
Aug 27, 2020 5.279 5.619 5.231 5.599 51,737 +0.38(+7.22%)
Aug 26, 2020 5.342 5.342 5.207 5.221 16,695 +0.14(+2.66%)
Aug 25, 2020 5.105 5.366 5.067 5.086 33,123 -0.01(-0.19%)
Aug 24, 2020 5.038 5.154 5.038 5.096 9,445 +0.06(+1.15%)
Aug 21, 2020 5.192 5.202 4.980 5.038 10,859 +0.00(+0.00%)
Aug 20, 2020 5.333 5.333 5.018 5.038 14,022 -0.32(-5.96%)
Aug 19, 2020 5.337 5.424 5.134 5.357 5,974 -0.01(-0.18%)
Aug 18, 2020 5.318 5.439 5.270 5.366 11,115 +0.06(+1.19%)
Aug 17, 2020 5.057 5.415 5.057 5.304 40,852 +0.31(+6.30%)
Aug 14, 2020 5.115 5.115 4.989 4.989 8,273 -0.04(-0.77%)
Aug 13, 2020 5.173 5.173 5.028 5.028 3,525 +0.00(+0.00%)
Aug 12, 2020 5.096 5.206 5.028 5.028 7,088 +0.03(+0.58%)
Aug 11, 2020 5.028 5.251 4.999 4.999 10,398 -0.06(-1.15%)
Aug 10, 2020 4.970 5.076 4.949 5.057 16,650 +0.11(+2.15%)
Aug 07, 2020 4.931 4.960 4.902 4.951 6,722 +0.07(+1.39%)
Aug 06, 2020 4.951 4.960 4.883 4.883 5,699 -0.07(-1.37%)
Aug 05, 2020 4.951 4.960 4.883 4.951 5,751 +0.05(+0.99%)
Aug 04, 2020 4.883 4.941 4.883 4.902 919 -0.03(-0.60%)
Aug 03, 2020 4.951 4.999 4.931 4.932 14,052 +0.08(+1.61%)
Jul 31, 2020 4.931 4.970 4.854 4.854 5,791 -0.12(-2.33%)
Jul 30, 2020 4.854 4.970 4.854 4.970 2,679 +0.03(+0.59%)
Jul 29, 2020 4.922 4.970 4.922 4.941 4,099 -0.01(-0.20%)
Jul 28, 2020 4.931 4.951 4.902 4.951 5,905 -0.03(-0.58%)
Jul 27, 2020 4.873 4.980 4.835 4.980 2,877 +0.16(+3.41%)
Jul 24, 2020 4.941 4.960 4.786 4.815 22,959 -0.15(-2.92%)
Jul 23, 2020 4.960 4.980 4.960 4.960 881 -0.00(-0.10%)
Jul 22, 2020 4.931 4.989 4.916 4.965 3,543 +0.03(+0.68%)
Jul 21, 2020 4.941 4.961 4.902 4.931 4,946 -0.03(-0.58%)
Jul 20, 2020 4.980 4.980 4.941 4.960 895 -0.01(-0.19%)
Jul 17, 2020 5.005 5.009 4.950 4.970 2,068 -0.06(-1.14%)
Jul 16, 2020 4.970 5.028 4.960 5.028 1,782 +0.07(+1.42%)
Jul 15, 2020 4.970 5.086 4.957 4.957 4,159 +0.01(+0.13%)
Jul 14, 2020 4.951 4.951 4.912 4.951 723 +0.04(+0.78%)
Jul 13, 2020 4.970 4.989 4.893 4.912 10,320 -0.08(-1.54%)
Jul 10, 2020 4.980 4.989 4.951 4.989 10,590 -0.01(-0.19%)
Jul 09, 2020 5.047 5.047 4.960 4.999 8,490 -0.03(-0.57%)
Jul 08, 2020 5.057 5.057 4.951 5.028 19,972 +0.06(+1.16%)
Jul 07, 2020 5.008 5.018 4.893 4.970 23,195 -0.04(-0.77%)
Jul 06, 2020 5.086 5.201 4.970 5.008 10,175 +0.04(+0.78%)
Jul 02, 2020 4.874 5.095 4.874 4.970 24,087 +0.00(+0.00%)
Jul 01, 2020 4.931 4.970 4.893 4.970 6,526 +0.11(+2.18%)
Jun 30, 2020 4.864 4.999 4.864 4.864 21,653 +0.12(+2.43%)
Jun 29, 2020 4.729 4.912 4.666 4.748 8,739 -0.02(-0.40%)
Jun 26, 2020 4.642 4.768 4.614 4.768 13,289 +0.08(+1.64%)
Jun 25, 2020 4.700 4.883 4.657 4.691 7,012 -0.07(-1.42%)
Jun 24, 2020 4.710 4.797 4.652 4.758 5,222 +0.00(+0.00%)
Jun 23, 2020 4.729 4.806 4.662 4.758 12,230 +0.00(+0.00%)
Jun 22, 2020 4.720 4.777 4.662 4.758 13,202 +0.04(+0.82%)
Jun 19, 2020 4.840 4.840 4.700 4.720 5,710 -0.13(-2.78%)
Jun 18, 2020 4.806 4.854 4.700 4.854 4,139 +0.00(+0.00%)
Jun 17, 2020 4.912 4.912 4.777 4.854 2,704 +0.09(+1.82%)
Jun 16, 2020 5.047 5.057 4.691 4.768 17,842 +0.10(+2.06%)
Jun 15, 2020 4.970 4.970 4.662 4.671 3,972 +0.00(+0.00%)
Jun 12, 2020 4.816 5.095 4.623 4.671 5,710 +0.08(+1.68%)
Jun 11, 2020 4.854 5.236 4.594 4.594 27,629 -0.50(-9.83%)
Jun 10, 2020 4.681 5.095 4.662 5.095 17,996 +0.28(+5.80%)
Jun 09, 2020 4.575 5.057 4.575 4.816 25,893 +0.14(+3.09%)
Jun 08, 2020 4.479 4.816 4.459 4.671 28,928 +0.23(+5.21%)
Jun 05, 2020 4.575 4.719 4.392 4.440 20,141 -0.11(-2.33%)
Jun 04, 2020 4.450 4.575 4.344 4.546 9,498 +0.16(+3.74%)
Jun 03, 2020 4.344 4.504 4.344 4.382 22,164 +0.04(+0.88%)
Jun 02, 2020 4.322 4.421 4.276 4.344 11,905 +0.05(+1.12%)
Jun 01, 2020 4.382 4.431 4.267 4.296 11,307 +0.00(+0.00%)
May 29, 2020 4.344 4.411 4.267 4.296 14,223 +0.03(+0.68%)
May 28, 2020 4.276 4.431 4.180 4.267 5,560 -0.01(-0.23%)
May 27, 2020 4.325 4.382 4.103 4.276 15,091 +0.12(+2.78%)
May 26, 2020 4.527 4.565 4.151 4.161 11,340 -0.15(-3.57%)
May 22, 2020 4.392 4.498 4.199 4.315 8,098 +0.07(+1.59%)
May 21, 2020 4.431 4.544 4.248 4.248 7,940 -0.11(-2.43%)
May 20, 2020 4.296 4.580 4.269 4.354 6,508 +0.12(+2.73%)
May 19, 2020 4.527 4.537 4.238 4.238 4,335 -0.20(-4.56%)
May 18, 2020 4.546 4.644 4.431 4.440 15,913 +0.01(+0.22%)
May 15, 2020 4.411 4.476 4.382 4.431 3,218 +0.02(+0.44%)
May 14, 2020 4.450 4.450 4.219 4.411 1,622 -0.10(-2.14%)
May 13, 2020 4.382 4.508 4.382 4.508 1,634 +0.11(+2.41%)
May 12, 2020 4.556 4.556 4.382 4.402 13,061 -0.08(-1.72%)
May 11, 2020 4.537 4.575 4.354 4.479 11,747 -0.06(-1.27%)
May 08, 2020 4.488 4.700 4.488 4.537 3,426 +0.00(+0.00%)
May 07, 2020 4.354 4.700 4.251 4.537 10,432 +0.18(+4.20%)
May 06, 2020 4.276 4.373 4.180 4.354 4,391 +0.15(+3.67%)
May 05, 2020 4.344 4.368 4.190 4.199 7,908 -0.14(-3.33%)
May 04, 2020 4.132 4.344 4.132 4.344 5,070 +0.24(+5.87%)
May 01, 2020 4.142 4.151 4.084 4.103 8,409 +0.00(+0.00%)
Apr 30, 2020 4.161 4.219 4.093 4.103 9,219 -0.12(-2.74%)
Apr 29, 2020 4.276 4.276 4.199 4.219 16,543 +0.02(+0.46%)
Apr 28, 2020 4.382 4.382 4.074 4.199 23,823 -0.08(-1.80%)
Apr 27, 2020 4.084 4.276 4.007 4.276 17,213 +0.14(+3.50%)
Apr 24, 2020 4.219 4.219 3.983 4.132 58,037 +0.12(+2.88%)
Apr 23, 2020 4.026 4.171 4.016 4.016 6,135 +0.01(+0.24%)
Apr 22, 2020 4.141 4.141 3.997 4.007 15,216 +0.01(+0.24%)
Apr 21, 2020 4.145 4.145 3.997 3.997 10,429 -0.17(-4.14%)
Apr 20, 2020 4.218 4.270 4.103 4.170 18,431 -0.05(-1.14%)
Apr 17, 2020 4.486 4.486 4.122 4.218 11,892 +0.21(+5.26%)
Apr 16, 2020 4.457 4.544 3.978 4.007 47,279 -0.42(-9.52%)
Apr 15, 2020 4.505 4.505 4.429 4.429 9,679 -0.17(-3.75%)
Apr 14, 2020 4.505 4.716 4.438 4.601 9,203 +0.09(+2.07%)
Apr 13, 2020 4.534 4.620 4.429 4.508 8,043 -0.09(-2.03%)
Apr 09, 2020 4.505 4.860 4.505 4.601 3,442 +0.24(+5.49%)
Apr 08, 2020 4.314 4.476 4.314 4.361 1,051 +0.12(+2.94%)
Apr 07, 2020 4.505 4.793 4.218 4.237 9,700 -0.17(-3.91%)
Apr 06, 2020 4.361 4.505 4.218 4.409 4,095 +0.18(+4.31%)
Apr 03, 2020 4.476 4.476 4.218 4.227 5,111 -0.08(-1.78%)
Apr 02, 2020 4.218 4.496 4.218 4.304 2,993 -0.04(-0.88%)
Apr 01, 2020 4.122 4.371 4.122 4.342 7,080 +0.12(+2.72%)
Mar 31, 2020 4.103 4.361 4.103 4.227 4,307 +0.14(+3.52%)
Mar 30, 2020 3.834 4.136 3.834 4.083 5,220 +0.12(+3.15%)
Mar 27, 2020 3.863 3.959 3.767 3.959 6,780 -0.18(-4.29%)
Mar 26, 2020 3.834 4.218 3.834 4.136 21,206 +0.36(+9.52%)
Mar 25, 2020 3.825 3.873 3.566 3.777 24,188 +0.06(+1.51%)
Mar 24, 2020 3.738 3.834 3.643 3.721 4,697 +0.09(+2.41%)
Mar 23, 2020 3.782 3.782 3.633 3.633 7,709 -0.16(-4.29%)
Mar 20, 2020 3.949 4.098 3.767 3.796 9,180 -0.25(-6.28%)
Mar 19, 2020 3.815 4.186 3.738 4.050 20,698 +0.23(+5.89%)
Mar 18, 2020 3.978 3.978 3.700 3.825 7,814 -0.15(-3.86%)
Mar 17, 2020 4.400 4.457 3.978 3.978 12,540 -0.43(-9.78%)
Mar 16, 2020 4.630 4.630 4.314 4.409 22,147 -0.14(-3.16%)
Mar 13, 2020 4.649 4.783 4.553 4.553 6,259 -0.36(-7.41%)
Mar 12, 2020 4.956 4.985 4.917 4.917 7,617 -0.08(-1.54%)
Mar 11, 2020 5.198 5.198 4.975 4.994 799 -0.04(-0.86%)
Mar 10, 2020 4.956 5.052 4.956 5.037 14,802 +0.11(+2.24%)
Mar 09, 2020 4.850 5.368 4.850 4.927 4,466 -0.35(-6.55%)
Mar 06, 2020 5.138 5.445 5.128 5.272 19,299 -0.13(-2.48%)
Mar 05, 2020 5.320 5.416 5.080 5.406 15,671 +0.08(+1.44%)
Mar 04, 2020 5.368 5.406 5.282 5.330 1,343 -0.09(-1.59%)
Mar 03, 2020 5.416 5.416 5.291 5.416 5,907 +0.06(+1.07%)
Mar 02, 2020 5.378 5.378 5.224 5.358 14,994 +0.06(+1.09%)
Feb 28, 2020 5.263 5.362 5.253 5.301 11,788 +0.00(+0.00%)
Feb 27, 2020 5.310 5.521 5.282 5.301 14,338 -0.07(-1.25%)
Feb 26, 2020 5.349 5.608 5.282 5.368 9,121 +0.00(+0.00%)
Feb 25, 2020 5.368 5.397 5.272 5.368 7,883 -0.05(-0.88%)
Feb 24, 2020 5.263 5.416 5.253 5.416 16,380 +0.12(+2.36%)
Feb 21, 2020 5.293 5.320 5.291 5.291 4,172 +0.02(+0.36%)
Feb 20, 2020 5.330 5.364 5.272 5.272 5,530 -0.05(-0.90%)
Feb 19, 2020 5.310 5.320 5.310 5.320 5,026 -0.01(-0.18%)
Feb 18, 2020 5.358 5.387 5.310 5.330 7,484 +0.02(+0.36%)
Feb 14, 2020 5.416 5.416 5.272 5.310 3,755 -0.19(-3.48%)
Feb 13, 2020 5.313 5.502 5.313 5.502 2,918 +0.21(+3.99%)
Feb 12, 2020 5.665 5.675 5.147 5.291 48,728 -0.37(-6.60%)
Feb 11, 2020 5.617 5.665 5.598 5.665 2,405 +0.05(+0.85%)
Feb 10, 2020 5.569 5.664 5.569 5.617 6,047 -0.03(-0.51%)
Feb 07, 2020 5.665 5.665 5.608 5.646 6,885 +0.04(+0.68%)
Feb 06, 2020 5.627 5.694 5.608 5.608 3,051 -0.05(-0.85%)
Feb 05, 2020 5.617 5.694 5.588 5.656 15,781 +0.04(+0.68%)
Feb 04, 2020 5.627 5.703 5.588 5.617 5,427 +0.00(+0.00%)
Feb 03, 2020 5.656 5.694 5.617 5.617 1,250 -0.01(-0.16%)
Jan 31, 2020 5.588 5.646 5.588 5.626 1,564 -0.05(-0.85%)
Jan 30, 2020 5.636 5.684 5.588 5.675 3,920 +0.04(+0.68%)
Jan 29, 2020 5.579 5.636 5.569 5.636 5,686 +0.06(+1.03%)
Jan 28, 2020 5.631 5.631 5.579 5.579 12,977 -0.01(-0.17%)
Jan 27, 2020 5.569 5.684 5.569 5.588 9,794 -0.03(-0.51%)
Jan 24, 2020 5.560 5.646 5.560 5.617 3,546 +0.02(+0.34%)
Jan 23, 2020 5.569 5.703 5.569 5.598 13,787 -0.06(-1.07%)
Jan 22, 2020 5.608 5.751 5.608 5.658 24,381 +0.03(+0.56%)
Jan 21, 2020 5.656 5.713 5.608 5.627 11,779 -0.03(-0.51%)
Jan 17, 2020 5.665 5.703 5.656 5.656 12,727 +0.00(+0.00%)
Jan 16, 2020 5.684 5.694 5.598 5.656 17,938 +0.09(+1.55%)
Jan 15, 2020 5.732 5.751 5.569 5.569 12,684 +0.02(+0.35%)
Jan 14, 2020 5.751 5.771 5.550 5.550 6,297 -0.21(-3.66%)
Jan 13, 2020 5.751 5.790 5.703 5.761 3,785 +0.02(+0.33%)
Jan 10, 2020 5.723 5.742 5.713 5.742 5,529 +0.00(+0.00%)
Jan 09, 2020 5.751 5.799 5.703 5.742 15,334 +0.04(+0.67%)
Jan 08, 2020 5.751 5.751 5.637 5.703 11,215 -0.06(-1.00%)
Jan 07, 2020 5.828 5.828 5.761 5.761 6,490 +0.00(+0.00%)
Jan 06, 2020 5.694 5.828 5.340 5.761 12,269 +0.03(+0.50%)
Jan 03, 2020 5.780 5.780 5.694 5.732 35,693 -0.05(-0.83%)
Jan 02, 2020 5.744 5.866 5.716 5.780 7,551 +0.03(+0.50%)
Dec 31, 2019 5.818 5.849 5.732 5.751 31,925 +0.03(+0.46%)
Dec 30, 2019 5.780 5.780 5.694 5.725 5,537 -0.08(-1.34%)
Dec 27, 2019 5.780 5.866 5.780 5.803 8,164 -0.01(-0.11%)
Dec 26, 2019 5.818 5.837 5.780 5.809 8,375 -0.03(-0.48%)
Dec 24, 2019 5.809 5.895 5.809 5.837 2,407 +0.01(+0.16%)
Dec 23, 2019 5.856 5.923 5.828 5.828 13,111 -0.05(-0.81%)
Dec 20, 2019 5.933 5.970 5.875 5.875 4,291 -0.03(-0.49%)
Dec 19, 2019 5.971 5.981 5.866 5.904 29,412 -0.03(-0.51%)
Dec 18, 2019 5.874 6.000 5.868 5.935 29,320 +0.07(+1.27%)
Dec 17, 2019 5.780 5.875 5.780 5.860 4,257 +0.03(+0.55%)
Dec 16, 2019 5.809 5.875 5.809 5.828 17,359 +0.00(+0.00%)
Dec 13, 2019 5.875 5.895 5.828 5.828 23,342 -0.04(-0.72%)
Dec 12, 2019 5.857 5.875 5.847 5.870 2,884 +0.03(+0.56%)
Dec 11, 2019 5.847 5.856 5.828 5.837 1,765 +0.01(+0.16%)
Dec 10, 2019 5.856 5.875 5.828 5.828 4,490 -0.03(-0.50%)
Dec 09, 2019 5.866 5.895 5.828 5.857 13,973 +0.02(+0.34%)
Dec 06, 2019 5.875 5.875 5.837 5.837 7,536 -0.01(-0.16%)
Dec 05, 2019 5.828 5.866 5.828 5.847 3,910 +0.02(+0.33%)
Dec 04, 2019 5.866 5.923 5.828 5.828 13,909 -0.02(-0.29%)
Dec 03, 2019 5.732 5.856 5.732 5.845 7,965 +0.06(+0.96%)
Dec 02, 2019 5.828 5.847 5.761 5.789 11,264 -0.06(-0.98%)
Nov 29, 2019 5.829 5.847 5.829 5.847 1,988 +0.01(+0.16%)
Nov 27, 2019 5.872 5.916 5.828 5.837 6,594 +0.00(+0.00%)
Nov 26, 2019 5.866 5.923 5.837 5.837 19,576 -0.04(-0.73%)
Nov 25, 2019 5.684 5.923 5.684 5.880 49,286 +0.19(+3.27%)
Nov 22, 2019 5.694 5.742 5.665 5.694 7,222 +0.01(+0.17%)
Nov 21, 2019 5.646 5.780 5.637 5.684 15,203 +0.02(+0.34%)
Nov 20, 2019 5.809 5.809 5.665 5.665 8,876 -0.02(-0.34%)
Nov 19, 2019 5.581 5.732 5.573 5.684 7,382 +0.14(+2.59%)
Nov 18, 2019 5.617 5.937 5.541 5.541 21,780 -0.30(-5.07%)
Nov 15, 2019 5.923 5.971 5.780 5.837 70,549 -0.56(-8.81%)
Nov 14, 2019 6.401 6.401 6.401 6.401 1,078 -0.03(-0.43%)
Nov 13, 2019 6.529 6.561 6.401 6.428 5,970 -0.12(-1.77%)
Nov 12, 2019 6.678 6.678 6.449 6.544 4,268 +0.00(+0.00%)
Nov 11, 2019 6.468 6.629 6.468 6.544 11,752 +0.05(+0.74%)
Nov 08, 2019 6.640 6.687 6.391 6.496 8,164 -0.16(-2.44%)
Nov 07, 2019 6.659 6.735 6.659 6.659 1,902 +0.03(+0.43%)
Nov 06, 2019 6.707 6.783 6.630 6.630 26,277 -0.07(-1.00%)
Nov 05, 2019 6.669 6.776 6.669 6.697 36,764 +0.05(+0.72%)
Nov 04, 2019 6.630 6.793 6.587 6.649 14,705 +0.02(+0.29%)
Nov 01, 2019 6.707 6.744 6.611 6.630 3,872 +0.01(+0.15%)
Oct 31, 2019 6.611 6.620 6.601 6.620 1,111 -0.00(-0.00%)
Oct 30, 2019 6.687 6.917 6.611 6.621 18,181 +0.04(+0.58%)
Oct 29, 2019 6.449 6.592 6.401 6.582 11,860 +0.18(+2.84%)
Oct 28, 2019 6.420 6.449 6.391 6.401 5,469 -0.02(-0.30%)
Oct 25, 2019 6.363 6.420 6.305 6.420 9,106 +0.02(+0.30%)
Oct 24, 2019 6.401 6.401 6.305 6.401 10,135 +0.00(+0.00%)
Oct 23, 2019 6.401 6.401 6.286 6.401 17,506 -0.01(-0.15%)
Oct 22, 2019 6.305 6.420 6.305 6.410 9,375 +0.11(+1.67%)
Oct 21, 2019 6.411 6.426 6.258 6.305 10,306 -0.11(-1.64%)
Oct 18, 2019 6.210 6.449 6.210 6.410 1,465 +0.19(+3.09%)
Oct 17, 2019 6.353 6.401 6.218 6.218 5,321 -0.13(-2.12%)
Oct 16, 2019 6.315 6.382 6.315 6.353 8,424 +0.02(+0.30%)
Oct 15, 2019 6.258 6.400 6.258 6.334 9,555 +0.05(+0.76%)
Oct 14, 2019 6.124 6.344 6.124 6.286 3,411 +0.10(+1.54%)
Oct 11, 2019 6.172 6.332 6.172 6.191 4,919 +0.03(+0.47%)
Oct 10, 2019 6.143 6.296 6.143 6.162 8,505 +0.02(+0.31%)
Oct 09, 2019 6.181 6.286 6.133 6.143 2,923 +0.05(+0.78%)
Oct 08, 2019 6.220 6.237 6.086 6.095 2,734 +0.01(+0.16%)
Oct 07, 2019 6.143 6.324 6.086 6.086 3,592 -0.06(-0.93%)
Oct 04, 2019 6.095 6.303 6.095 6.143 2,834 +0.01(+0.16%)
Oct 03, 2019 6.124 6.152 6.114 6.133 1,046 +0.01(+0.16%)
Oct 02, 2019 6.229 6.333 6.124 6.124 5,668 -0.20(-3.16%)
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.