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 +0.77 (+5.40%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2016 5.259 5.259 4.931 4.931 7,087 -0.14(-2.69%)
Mar 30, 2016 5.095 5.259 5.013 5.068 4,184 -0.12(-2.28%)
Mar 29, 2016 5.113 5.231 5.040 5.186 11,633 +0.16(+3.24%)
Mar 28, 2016 5.113 5.113 5.023 5.023 2,088 -0.10(-1.94%)
Mar 24, 2016 5.122 5.122 5.122 5.122 3,077 +0.00(+0.00%)
Mar 23, 2016 5.277 5.277 5.122 5.122 4,689 -0.23(-4.25%)
Mar 22, 2016 5.247 5.350 5.237 5.350 1,239 +0.04(+0.69%)
Mar 21, 2016 5.332 5.332 5.286 5.313 5,263 +0.04(+0.69%)
Mar 18, 2016 5.222 5.350 5.222 5.277 17,436 +0.06(+1.22%)
Mar 17, 2016 5.095 5.222 5.095 5.213 7,470 +0.05(+0.92%)
Mar 16, 2016 5.168 5.177 5.166 5.166 520 +0.06(+1.20%)
Mar 15, 2016 4.968 5.104 4.968 5.104 5,273 +0.09(+1.82%)
Mar 14, 2016 5.022 5.022 4.986 5.013 2,692 +0.08(+1.70%)
Mar 11, 2016 5.004 5.004 4.913 4.929 10,434 -0.03(-0.59%)
Mar 10, 2016 4.977 5.003 4.959 4.959 2,648 -0.02(-0.37%)
Mar 09, 2016 4.971 5.059 4.971 4.977 703 -0.06(-1.26%)
Mar 08, 2016 4.961 5.204 4.961 5.040 2,066 -0.06(-1.25%)
Mar 07, 2016 5.098 5.231 5.098 5.104 5,430 +0.12(+2.37%)
Mar 04, 2016 5.095 5.150 4.986 4.986 3,711 +0.01(+0.18%)
Mar 03, 2016 5.095 5.186 4.977 4.977 812 -0.03(-0.55%)
Mar 02, 2016 5.050 5.062 5.004 5.004 13,026 -0.06(-1.26%)
Mar 01, 2016 4.868 5.166 4.862 5.068 9,059 +0.32(+6.71%)
Feb 29, 2016 4.734 4.822 4.734 4.749 2,313 +0.10(+2.17%)
Feb 26, 2016 4.631 4.649 4.631 4.648 1,256 +0.01(+0.20%)
Feb 23, 2016 4.667 4.639 4.639 4.639 3,956 -0.04(-0.80%)
Feb 22, 2016 4.540 4.722 4.540 4.676 3,840 +0.14(+3.01%)
Feb 19, 2016 4.622 4.676 4.540 4.540 2,047 -0.05(-1.19%)
Feb 18, 2016 4.595 4.595 4.586 4.595 2,083 -0.04(-0.94%)
Feb 17, 2016 4.504 4.631 4.459 4.638 18,302 +0.19(+4.25%)
Feb 16, 2016 4.360 4.456 4.294 4.449 13,385 +0.08(+1.85%)
Feb 11, 2016 4.212 4.368 4.368 4.368 3,407 +0.15(+3.66%)
Feb 10, 2016 4.214 4.214 4.214 4.214 167 -0.03(-0.66%)
Feb 09, 2016 4.222 4.349 4.222 4.242 9,275 +0.01(+0.27%)
Feb 08, 2016 4.173 4.231 4.149 4.231 2,111 -0.06(-1.48%)
Feb 05, 2016 4.107 4.294 4.107 4.294 480 +0.08(+1.94%)
Feb 04, 2016 4.121 4.212 4.121 4.212 2,019 +0.00(+0.00%)
Feb 03, 2016 4.222 4.222 4.212 4.212 2,188 -0.02(-0.43%)
Feb 02, 2016 4.140 4.231 4.094 4.231 4,360 -0.01(-0.22%)
Feb 01, 2016 4.231 4.349 4.222 4.240 3,252 -0.13(-2.91%)
Jan 29, 2016 4.394 4.413 4.322 4.367 3,296 +0.00(+0.00%)
Jan 28, 2016 4.349 4.433 4.294 4.367 4,251 +0.11(+2.56%)
Jan 27, 2016 4.231 4.267 4.158 4.258 2,936 +0.10(+2.41%)
Jan 26, 2016 4.004 4.276 4.004 4.158 7,919 +0.06(+1.56%)
Jan 25, 2016 4.112 4.112 4.094 4.094 4,853 -0.03(-0.66%)
Jan 22, 2016 4.121 4.122 4.112 4.121 3,663 +0.01(+0.22%)
Jan 21, 2016 4.021 4.140 4.021 4.112 1,223 +0.09(+2.26%)
Jan 20, 2016 4.067 4.067 3.958 4.021 13,816 -0.14(-3.28%)
Jan 19, 2016 4.131 4.240 4.131 4.158 9,016 +0.02(+0.44%)
Jan 15, 2016 4.185 4.140 4.140 4.140 9,452 -0.09(-2.13%)
Jan 14, 2016 4.394 4.413 4.208 4.230 14,509 -0.09(-2.12%)
Jan 13, 2016 4.453 4.458 4.322 4.322 14,099 -0.13(-2.86%)
Jan 12, 2016 4.531 4.531 4.440 4.449 9,922 -0.10(-2.20%)
Jan 11, 2016 4.631 4.731 4.513 4.549 19,833 -0.13(-2.72%)
Jan 08, 2016 4.640 4.776 4.640 4.676 15,488 -0.09(-1.90%)
Jan 07, 2016 4.812 4.885 4.758 4.767 9,596 -0.06(-1.32%)
Jan 06, 2016 4.930 4.994 4.830 4.830 22,382 -0.16(-3.27%)
Jan 05, 2016 5.076 5.076 4.994 4.994 10,973 -0.07(-1.43%)
Jan 04, 2016 4.994 5.066 4.994 5.066 3,236 +0.05(+0.90%)
Dec 31, 2015 5.103 5.021 5.021 5.021 17,401 -0.06(-1.25%)
Dec 30, 2015 5.093 5.139 5.048 5.085 8,178 -0.03(-0.53%)
Dec 29, 2015 5.085 5.139 5.048 5.112 12,534 +0.03(+0.54%)
Dec 28, 2015 5.076 5.139 5.057 5.085 5,415 -0.05(-0.88%)
Dec 24, 2015 5.094 5.130 5.130 5.130 8,590 +0.04(+0.70%)
Dec 23, 2015 5.030 5.130 5.030 5.094 7,022 +0.02(+0.46%)
Dec 22, 2015 5.039 5.085 5.039 5.071 24,847 +0.03(+0.63%)
Dec 21, 2015 5.248 5.248 5.039 5.039 8,510 -0.32(-5.93%)
Dec 18, 2015 5.039 5.357 5.039 5.357 2,611 +0.26(+5.17%)
Dec 17, 2015 5.048 5.184 5.048 5.094 5,115 +0.00(+0.00%)
Dec 16, 2015 5.039 5.175 5.039 5.094 6,989 +0.00(+0.00%)
Dec 15, 2015 5.175 5.175 5.094 5.094 2,584 -0.10(-1.92%)
Dec 14, 2015 5.184 5.197 5.039 5.194 7,678 -0.01(-0.17%)
Dec 11, 2015 5.239 5.357 5.203 5.203 5,131 -0.13(-2.39%)
Dec 10, 2015 5.249 5.330 5.239 5.330 3,476 +0.08(+1.56%)
Dec 09, 2015 5.239 5.257 5.239 5.248 6,830 +0.01(+0.17%)
Dec 08, 2015 5.266 5.321 5.239 5.239 7,604 -0.03(-0.52%)
Dec 07, 2015 5.239 5.321 5.239 5.266 2,653 -0.00(-0.02%)
Dec 04, 2015 5.275 5.284 5.266 5.267 3,166 -0.05(-1.01%)
Dec 03, 2015 5.321 5.321 5.266 5.321 8,217 +0.00(+0.00%)
Dec 02, 2015 5.303 5.321 5.287 5.321 3,268 -0.04(-0.68%)
Dec 01, 2015 5.375 5.402 5.348 5.357 5,159 -0.04(-0.67%)
Nov 30, 2015 5.357 5.393 5.325 5.393 3,299 +0.03(+0.49%)
Nov 27, 2015 5.402 5.402 5.357 5.367 866 -0.04(-0.65%)
Nov 25, 2015 5.366 5.402 5.402 5.402 2,643 -0.04(-0.67%)
Nov 24, 2015 5.366 5.548 5.366 5.439 342 +0.05(+0.84%)
Nov 23, 2015 5.386 5.403 5.301 5.393 5,651 -0.04(-0.67%)
Nov 20, 2015 5.448 5.448 5.411 5.430 4,420 +0.02(+0.34%)
Nov 19, 2015 5.357 5.539 5.357 5.411 15,287 +0.01(+0.17%)
Nov 18, 2015 5.466 5.493 5.402 5.402 2,322 -0.07(-1.33%)
Nov 17, 2015 5.402 5.493 5.402 5.475 3,334 +0.06(+1.17%)
Nov 16, 2015 5.448 5.530 5.293 5.411 9,955 -0.03(-0.50%)
Nov 13, 2015 5.439 5.448 5.312 5.439 33,065 +0.03(+0.50%)
Nov 12, 2015 5.366 5.484 5.239 5.411 7,482 -0.06(-1.16%)
Nov 11, 2015 5.393 5.475 5.393 5.475 313 +0.06(+1.17%)
Nov 10, 2015 5.548 5.548 5.411 5.411 2,014 -0.13(-2.29%)
Nov 09, 2015 5.501 5.539 5.501 5.539 632 +0.09(+1.67%)
Nov 06, 2015 5.448 5.448 5.386 5.448 4,296 -0.03(-0.50%)
Nov 05, 2015 5.393 5.475 5.393 5.475 2,989 -0.00(-0.05%)
Nov 04, 2015 5.429 5.478 5.429 5.478 1,057 +0.03(+0.55%)
Nov 03, 2015 5.530 5.539 5.448 5.448 13,732 -0.07(-1.32%)
Nov 02, 2015 5.505 5.520 5.466 5.520 7,003 +0.07(+1.33%)
Oct 30, 2015 5.448 5.515 5.439 5.448 3,017 -0.05(-0.83%)
Oct 29, 2015 5.339 5.493 5.339 5.493 7,130 +0.05(+0.83%)
Oct 28, 2015 5.375 5.448 5.348 5.448 30,987 +0.08(+1.52%)
Oct 27, 2015 5.439 5.484 5.366 5.366 5,792 -0.15(-2.79%)
Oct 26, 2015 5.493 5.520 5.493 5.520 1,168 +0.07(+1.33%)
Oct 23, 2015 5.548 5.548 5.402 5.448 5,477 -0.07(-1.25%)
Oct 22, 2015 5.475 5.542 5.475 5.517 1,744 +0.10(+1.78%)
Oct 21, 2015 5.366 5.493 5.366 5.421 1,087 +0.03(+0.47%)
Oct 20, 2015 5.395 5.395 5.395 5.395 2,142 -0.02(-0.30%)
Oct 19, 2015 5.366 5.530 5.366 5.411 3,712 -0.04(-0.67%)
Oct 16, 2015 5.484 5.505 5.411 5.448 4,658 -0.11(-1.96%)
Oct 15, 2015 5.484 5.557 5.448 5.557 3,095 +0.04(+0.79%)
Oct 14, 2015 5.513 5.513 5.513 5.513 774 -0.03(-0.62%)
Oct 13, 2015 5.530 5.548 5.511 5.548 2,835 +0.03(+0.53%)
Oct 12, 2015 5.511 5.519 5.511 5.519 551 -0.05(-0.85%)
Oct 09, 2015 5.484 5.575 5.484 5.566 1,434 +0.05(+0.82%)
Oct 08, 2015 5.484 5.520 5.484 5.520 1,628 +0.04(+0.66%)
Oct 07, 2015 5.448 5.602 5.448 5.484 5,445 +0.12(+2.20%)
Oct 06, 2015 5.520 5.520 5.366 5.366 5,495 -0.29(-5.07%)
Oct 05, 2015 5.653 5.653 5.653 5.653 1,162 +0.30(+5.52%)
Oct 02, 2015 5.372 5.372 5.357 5.357 380 -0.08(-1.50%)
Oct 01, 2015 5.401 5.439 5.401 5.439 3,602 +0.00(+0.00%)
Sep 30, 2015 5.456 5.456 5.394 5.439 8,004 -0.01(-0.17%)
Sep 29, 2015 5.466 5.466 5.439 5.448 730 -0.07(-1.27%)
Sep 28, 2015 5.514 5.549 5.484 5.518 11,248 +0.03(+0.62%)
Sep 25, 2015 5.457 5.493 5.457 5.484 6,999 +0.00(+0.00%)
Sep 24, 2015 5.485 5.485 5.484 5.484 619 -0.06(-1.14%)
Sep 23, 2015 5.412 5.548 5.350 5.548 25,070 +0.20(+3.73%)
Sep 22, 2015 5.394 5.417 5.312 5.348 1,132 -0.13(-2.32%)
Sep 21, 2015 5.466 5.475 5.457 5.475 1,861 -0.06(-1.15%)
Sep 18, 2015 5.417 5.539 5.375 5.539 9,542 +0.04(+0.77%)
Sep 17, 2015 5.375 5.520 5.230 5.496 5,978 -0.02(-0.44%)
Sep 16, 2015 5.366 5.520 5.366 5.520 2,265 +0.09(+1.67%)
Sep 15, 2015 5.390 5.493 5.348 5.430 7,940 +0.04(+0.67%)
Sep 14, 2015 5.348 5.394 5.348 5.394 3,326 -0.03(-0.50%)
Sep 11, 2015 5.357 5.421 5.357 5.421 5,604 +0.03(+0.62%)
Sep 10, 2015 5.330 5.539 5.330 5.387 2,969 -0.04(-0.78%)
Sep 09, 2015 5.394 5.430 5.367 5.430 1,543 +0.12(+2.22%)
Sep 08, 2015 5.436 5.436 5.312 5.312 430 -0.08(-1.51%)
Sep 04, 2015 5.439 5.394 5.394 5.394 992 -0.05(-0.83%)
Sep 03, 2015 5.312 5.439 5.312 5.439 1,835 +0.13(+2.39%)
Sep 02, 2015 5.366 5.502 5.312 5.312 1,450 -0.13(-2.33%)
Sep 01, 2015 5.394 5.439 5.303 5.439 6,601 -0.02(-0.33%)
Aug 31, 2015 5.330 5.466 5.249 5.457 5,527 +0.20(+3.79%)
Aug 28, 2015 5.385 5.448 5.185 5.258 23,459 -0.20(-3.67%)
Aug 27, 2015 5.502 5.537 5.458 5.458 2,864 -0.08(-1.46%)
Aug 26, 2015 5.548 5.548 5.421 5.539 5,388 +0.05(+0.99%)
Aug 25, 2015 5.484 5.484 5.394 5.484 1,876 +0.05(+1.00%)
Aug 24, 2015 5.249 5.430 5.217 5.430 16,204 +0.15(+2.74%)
Aug 21, 2015 5.629 5.638 5.267 5.285 2,930 -0.27(-4.90%)
Aug 20, 2015 5.557 5.557 5.557 5.557 679 -0.08(-1.45%)
Aug 19, 2015 5.702 5.702 5.620 5.638 1,963 -0.14(-2.35%)
Aug 18, 2015 5.493 5.774 5.493 5.774 6,696 +0.08(+1.43%)
Aug 17, 2015 5.530 5.702 5.530 5.693 4,873 +0.08(+1.45%)
Aug 14, 2015 5.439 5.611 5.439 5.611 4,472 +0.28(+5.27%)
Aug 13, 2015 5.258 5.412 5.249 5.330 10,805 -0.11(-2.00%)
Aug 12, 2015 5.439 5.439 5.385 5.439 1,757 +0.01(+0.17%)
Aug 11, 2015 5.410 5.439 5.268 5.430 11,745 +0.13(+2.39%)
Aug 10, 2015 5.194 5.439 5.194 5.303 9,981 +0.08(+1.56%)
Aug 07, 2015 5.212 5.348 5.212 5.221 10,897 -0.13(-2.37%)
Aug 06, 2015 5.212 5.348 5.212 5.348 6,948 +0.05(+0.85%)
Aug 05, 2015 5.239 5.439 5.239 5.303 11,173 +0.05(+1.04%)
Aug 04, 2015 5.357 5.364 5.249 5.249 10,298 -0.08(-1.53%)
Aug 03, 2015 5.258 5.348 5.212 5.330 13,344 +0.12(+2.26%)
Jul 31, 2015 5.267 5.276 5.212 5.212 5,957 -0.05(-1.03%)
Jul 30, 2015 5.258 5.303 5.230 5.267 7,868 +0.01(+0.17%)
Jul 29, 2015 5.258 5.258 5.228 5.258 6,618 +0.07(+1.40%)
Jul 28, 2015 5.303 5.303 5.094 5.185 28,974 -0.04(-0.69%)
Jul 27, 2015 5.249 5.249 5.158 5.221 6,251 +0.01(+0.17%)
Jul 24, 2015 5.203 5.294 5.176 5.212 4,243 -0.03(-0.52%)
Jul 23, 2015 5.212 5.239 5.185 5.239 9,070 +0.02(+0.35%)
Jul 22, 2015 5.294 5.357 5.221 5.221 34,436 -0.04(-0.69%)
Jul 21, 2015 5.249 5.303 5.221 5.258 34,523 -0.15(-2.68%)
Jul 20, 2015 5.357 5.511 5.357 5.403 3,671 -0.05(-1.00%)
Jul 17, 2015 5.557 5.557 5.258 5.457 55,635 -0.12(-2.11%)
Jul 16, 2015 5.584 5.589 5.548 5.575 6,815 -0.06(-1.13%)
Jul 15, 2015 5.638 5.638 5.638 5.638 2,065 +0.08(+1.47%)
Jul 14, 2015 5.623 5.623 5.557 5.557 3,595 -0.07(-1.29%)
Jul 13, 2015 5.638 5.702 5.539 5.629 24,755 -0.16(-2.68%)
Jul 10, 2015 5.837 5.855 5.747 5.784 5,659 -0.01(-0.13%)
Jul 09, 2015 5.873 5.873 5.792 5.792 2,202 +0.04(+0.63%)
Jul 08, 2015 5.883 6.091 5.756 5.756 7,428 -0.04(-0.62%)
Jul 07, 2015 5.810 5.869 5.783 5.792 6,575 +0.02(+0.31%)
Jul 06, 2015 5.702 5.835 5.702 5.774 733 +0.12(+2.08%)
Jul 02, 2015 5.674 5.656 5.656 5.656 5,524 -0.14(-2.34%)
Jul 01, 2015 5.618 5.810 5.601 5.792 14,463 +0.14(+2.40%)
Jun 30, 2015 5.674 5.674 5.652 5.656 8,906 +0.03(+0.48%)
Jun 29, 2015 5.846 5.846 5.602 5.629 42,959 -0.62(-9.85%)
Jun 26, 2015 5.837 6.245 5.837 6.245 9,526 +0.32(+5.34%)
Jun 25, 2015 5.855 5.928 5.838 5.928 4,465 +0.08(+1.39%)
Jun 24, 2015 5.810 5.846 5.810 5.846 4,955 +0.02(+0.31%)
Jun 23, 2015 5.735 5.837 5.735 5.828 10,189 +0.01(+0.23%)
Jun 22, 2015 5.756 5.846 5.756 5.815 35,996 -0.07(-1.15%)
Jun 19, 2015 5.832 5.883 5.810 5.883 2,974 +0.02(+0.29%)
Jun 18, 2015 5.946 5.946 5.810 5.866 4,032 -0.03(-0.44%)
Jun 17, 2015 5.919 5.919 5.729 5.892 11,912 -0.06(-1.06%)
Jun 16, 2015 5.936 5.955 5.914 5.955 1,764 +0.04(+0.61%)
Jun 15, 2015 5.937 5.955 5.892 5.919 5,073 -0.08(-1.36%)
Jun 12, 2015 6.109 6.109 5.968 6.000 14,484 -0.16(-2.64%)
Jun 11, 2015 6.181 6.290 6.163 6.163 25,987 -0.04(-0.58%)
Jun 10, 2015 6.100 6.199 6.100 6.199 19,418 +0.10(+1.63%)
Jun 09, 2015 6.027 6.109 6.027 6.100 2,598 +0.00(+0.00%)
Jun 08, 2015 6.127 6.127 6.100 6.100 4,330 +0.13(+2.12%)
Jun 05, 2015 6.003 6.109 5.973 5.973 8,441 -0.10(-1.64%)
Jun 04, 2015 6.112 6.145 5.892 6.073 89,558 -0.04(-0.59%)
Jun 03, 2015 6.064 6.136 6.064 6.109 3,352 +0.04(+0.58%)
Jun 02, 2015 6.136 6.136 6.074 6.074 4,645 -0.02(-0.28%)
Jun 01, 2015 6.118 6.118 6.082 6.091 2,509 +0.03(+0.45%)
May 29, 2015 5.973 6.064 5.944 6.064 1,307 +0.07(+1.21%)
May 28, 2015 5.987 6.000 5.987 5.991 1,155 +0.01(+0.15%)
May 27, 2015 5.948 6.109 5.948 5.982 5,647 +0.01(+0.15%)
May 26, 2015 6.027 6.064 5.810 5.973 39,448 -0.14(-2.37%)
May 22, 2015 6.100 6.118 6.118 6.118 2,209 +0.07(+1.12%)
May 21, 2015 5.973 6.127 5.973 6.050 5,117 +0.10(+1.60%)
May 20, 2015 5.918 5.955 5.918 5.955 868 -0.02(-0.32%)
May 19, 2015 5.946 5.974 5.902 5.974 1,898 +0.03(+0.47%)
May 15, 2015 5.919 5.973 5.892 5.946 41 +0.06(+1.08%)
May 14, 2015 5.932 5.973 5.883 5.883 6,324 -0.02(-0.31%)
May 13, 2015 5.980 5.980 5.887 5.901 1,776 -0.09(-1.51%)
May 12, 2015 6.111 6.111 5.982 5.991 8,597 -0.13(-2.07%)
May 11, 2015 6.036 6.208 6.000 6.118 17,729 +0.11(+1.86%)
May 08, 2015 5.883 6.006 5.819 6.006 50,159 +0.11(+1.79%)
May 07, 2015 5.901 5.946 5.901 5.901 9,370 +0.01(+0.15%)
May 06, 2015 5.819 5.892 5.819 5.892 9,231 +0.07(+1.16%)
May 05, 2015 5.819 5.837 5.738 5.824 2,892 -0.03(-0.55%)
May 04, 2015 5.864 5.883 5.819 5.857 33,215 -0.02(-0.29%)
May 01, 2015 5.864 5.883 5.829 5.873 5,172 +0.01(+0.15%)
Apr 30, 2015 5.873 5.873 5.812 5.864 2,874 +0.03(+0.47%)
Apr 29, 2015 5.873 5.873 5.837 5.837 4,972 -0.03(-0.46%)
Apr 28, 2015 5.756 5.864 5.756 5.864 13,468 +0.15(+2.69%)
Apr 27, 2015 5.738 5.738 5.711 5.711 3,115 -0.06(-1.10%)
Apr 24, 2015 5.620 5.774 5.620 5.774 16,627 +0.10(+1.69%)
Apr 23, 2015 5.680 5.680 5.657 5.678 1,292 +0.02(+0.38%)
Apr 22, 2015 5.684 5.693 5.648 5.657 6,262 -0.03(-0.50%)
Apr 21, 2015 5.693 5.693 5.677 5.685 3,930 -0.01(-0.13%)
Apr 20, 2015 5.675 5.693 5.666 5.693 4,506 +0.02(+0.32%)
Apr 17, 2015 5.675 5.693 5.675 5.675 6,445 -0.02(-0.31%)
Apr 16, 2015 5.693 5.693 5.666 5.693 8,508 +0.01(+0.15%)
Apr 15, 2015 5.693 5.693 5.656 5.684 8,045 +0.01(+0.24%)
Apr 14, 2015 5.601 5.693 5.593 5.670 17,111 +0.10(+1.87%)
Apr 13, 2015 5.630 5.639 5.557 5.566 17,161 -0.12(-2.07%)
Apr 10, 2015 5.602 5.693 5.557 5.684 10,595 +0.01(+0.16%)
Apr 09, 2015 5.673 5.685 5.629 5.675 5,245 -0.02(-0.32%)
Apr 08, 2015 5.666 5.747 5.639 5.693 14,583 +0.01(+0.16%)
Apr 07, 2015 5.738 5.738 5.657 5.684 17,269 +0.01(+0.16%)
Apr 06, 2015 5.746 5.746 5.661 5.675 13,091 -0.05(-0.95%)
Apr 02, 2015 5.602 5.729 5.729 5.729 3,984 +0.11(+1.93%)
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.