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

Fred's Inc (NQ: FRED )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2004 15.84 16.32 15.84 16.08 726,817 +0.17(+1.09%)
Apr 29, 2004 16.23 16.41 15.90 15.91 601,966 -0.44(-2.70%)
Apr 28, 2004 16.28 16.62 16.11 16.35 672,649 -0.10(-0.58%)
Apr 27, 2004 16.16 16.97 16.02 16.44 2,480,050 -0.10(-0.63%)
Apr 26, 2004 18.17 18.18 16.42 16.55 4,876,596 -1.58(-8.74%)
Apr 23, 2004 18.23 18.23 17.81 18.13 561,773 -0.02(-0.10%)
Apr 22, 2004 17.72 18.17 17.56 18.15 529,896 +0.49(+2.80%)
Apr 21, 2004 17.88 17.89 17.36 17.65 531,282 +0.13(+0.74%)
Apr 20, 2004 18.23 18.23 17.52 17.52 1,082,084 -0.66(-3.62%)
Apr 19, 2004 18.44 18.62 18.03 18.18 713,882 -0.13(-0.71%)
Apr 16, 2004 17.90 18.44 17.66 18.31 921,890 +0.25(+1.39%)
Apr 15, 2004 18.28 18.28 17.84 18.06 806,625 +0.01(+0.05%)
Apr 14, 2004 18.23 18.91 17.96 18.05 1,287,089 -0.52(-2.80%)
Apr 13, 2004 19.12 19.22 18.35 18.57 962,545 -0.32(-1.70%)
Apr 12, 2004 20.00 20.12 18.79 18.89 1,724,358 -0.78(-3.96%)
Apr 08, 2004 21.91 21.91 19.37 19.67 4,409,298 -2.64(-11.84%)
Apr 07, 2004 22.36 22.51 21.97 22.31 392,687 -0.03(-0.16%)
Apr 06, 2004 22.30 22.60 21.89 22.35 971,323 +0.07(+0.31%)
Apr 05, 2004 21.55 22.32 21.45 22.28 569,049 +0.72(+3.33%)
Apr 02, 2004 21.48 21.85 21.26 21.56 560,965 +0.28(+1.30%)
Apr 01, 2004 21.13 21.37 20.80 21.28 664,449 +0.31(+1.49%)
Mar 31, 2004 20.90 21.11 20.63 20.97 499,174 +0.14(+0.66%)
Mar 30, 2004 20.69 21.13 20.62 20.83 497,326 +0.03(+0.12%)
Mar 29, 2004 21.03 21.38 20.52 20.81 865,528 -0.32(-1.52%)
Mar 26, 2004 21.72 21.72 20.98 21.13 568,241 -0.42(-1.97%)
Mar 25, 2004 20.50 21.76 20.50 21.55 1,413,558 +0.97(+4.71%)
Mar 24, 2004 20.75 20.84 20.46 20.58 666,990 -0.03(-0.17%)
Mar 23, 2004 20.07 20.67 19.91 20.62 699,214 +0.66(+3.30%)
Mar 22, 2004 20.22 20.37 19.70 19.96 494,092 -0.49(-2.41%)
Mar 19, 2004 21.15 21.21 20.25 20.45 840,119 -0.51(-2.44%)
Mar 18, 2004 20.78 21.07 20.35 20.96 377,095 +0.14(+0.67%)
Mar 17, 2004 20.72 21.06 20.46 20.82 511,994 +0.24(+1.16%)
Mar 16, 2004 20.69 20.90 20.31 20.59 367,855 +0.05(+0.23%)
Mar 15, 2004 20.81 21.17 20.23 20.54 705,104 -0.62(-2.95%)
Mar 12, 2004 21.65 21.66 20.46 21.16 752,111 -0.10(-0.45%)
Mar 11, 2004 20.67 21.86 19.61 21.26 2,725,710 -0.01(-0.04%)
Mar 10, 2004 21.33 21.84 21.04 21.26 1,360,545 +0.10(+0.49%)
Mar 09, 2004 21.91 22.14 20.72 21.16 1,445,897 -0.74(-3.40%)
Mar 08, 2004 22.24 22.73 21.88 21.91 735,710 -0.35(-1.56%)
Mar 05, 2004 22.16 22.73 21.88 22.25 1,116,963 +0.50(+2.31%)
Mar 04, 2004 24.18 24.18 21.53 21.75 4,071,010 -2.49(-10.29%)
Mar 03, 2004 24.42 24.68 23.81 24.24 367,508 -0.23(-0.96%)
Mar 02, 2004 24.39 25.02 24.14 24.48 599,540 +0.22(+0.89%)
Mar 01, 2004 24.12 24.42 23.96 24.26 235,958 +0.14(+0.57%)
Feb 27, 2004 24.11 24.43 23.84 24.12 401,349 -0.10(-0.43%)
Feb 26, 2004 23.90 24.23 23.65 24.23 417,287 +0.33(+1.38%)
Feb 25, 2004 23.91 24.07 23.64 23.90 421,792 +0.17(+0.73%)
Feb 24, 2004 23.81 24.07 23.26 23.72 387,720 +0.03(+0.15%)
Feb 23, 2004 24.42 24.67 23.57 23.69 520,887 -0.69(-2.84%)
Feb 20, 2004 24.45 24.55 24.17 24.38 577,250 -0.08(-0.32%)
Feb 19, 2004 24.43 24.66 24.32 24.46 643,198 +0.17(+0.71%)
Feb 18, 2004 24.38 24.42 24.14 24.29 470,300 +0.02(+0.07%)
Feb 17, 2004 23.92 24.35 23.82 24.27 396,960 +0.62(+2.64%)
Feb 13, 2004 24.28 24.46 23.63 23.65 628,414 -0.49(-2.04%)
Feb 12, 2004 24.42 24.55 23.97 24.14 642,620 -0.31(-1.27%)
Feb 11, 2004 24.85 24.85 24.40 24.45 719,425 -0.36(-1.43%)
Feb 10, 2004 24.49 24.81 24.49 24.81 290,357 +0.39(+1.60%)
Feb 09, 2004 24.71 24.78 24.40 24.42 358,384 -0.16(-0.63%)
Feb 06, 2004 23.62 24.75 23.52 24.57 564,776 +1.11(+4.72%)
Feb 05, 2004 23.25 24.03 23.12 23.46 654,863 +0.30(+1.31%)
Feb 04, 2004 23.77 23.77 23.16 23.16 1,011,977 -0.61(-2.55%)
Feb 03, 2004 23.89 24.26 23.38 23.77 611,552 -0.31(-1.29%)
Feb 02, 2004 24.40 24.40 23.52 24.08 935,981 -0.16(-0.64%)
Jan 30, 2004 24.40 24.96 24.15 24.23 551,840 -0.15(-0.60%)
Jan 29, 2004 24.81 25.27 24.16 24.38 446,046 -0.04(-0.18%)
Jan 28, 2004 25.01 26.06 24.33 24.43 1,011,862 +0.10(+0.39%)
Jan 27, 2004 26.62 26.81 24.28 24.33 2,500,608 -2.80(-10.31%)
Jan 26, 2004 26.70 27.13 26.44 27.13 352,147 +0.43(+1.62%)
Jan 23, 2004 26.71 26.75 26.36 26.69 203,157 +0.18(+0.69%)
Jan 22, 2004 26.49 26.88 26.35 26.51 223,023 +0.02(+0.07%)
Jan 21, 2004 25.99 26.73 25.99 26.49 243,350 +0.51(+1.97%)
Jan 20, 2004 26.24 26.61 25.98 25.98 567,086 -0.44(-1.67%)
Jan 16, 2004 27.17 27.19 26.25 26.43 368,894 -0.57(-2.12%)
Jan 15, 2004 26.56 27.18 26.06 27.00 488,743 +0.16(+0.58%)
Jan 14, 2004 26.19 26.84 25.97 26.84 333,133 +0.76(+2.92%)
Jan 13, 2004 25.97 26.15 25.51 26.08 293,396 +0.10(+0.40%)
Jan 12, 2004 25.96 25.99 25.60 25.97 291,034 +0.17(+0.67%)
Jan 09, 2004 26.10 26.32 25.73 25.80 419,177 -0.36(-1.39%)
Jan 08, 2004 26.75 27.09 26.02 26.17 402,023 -0.60(-2.23%)
Jan 07, 2004 25.91 26.77 25.84 26.76 388,466 +0.83(+3.21%)
Jan 06, 2004 26.01 26.40 25.93 25.93 299,712 -0.22(-0.83%)
Jan 05, 2004 25.97 26.23 25.66 26.15 400,078 +0.39(+1.51%)
Jan 02, 2004 26.91 27.09 25.76 25.76 548,838 -1.07(-4.00%)
Dec 31, 2003 27.22 27.23 26.82 26.83 641,465 -0.18(-0.67%)
Dec 30, 2003 26.41 27.20 26.23 27.01 431,270 +0.40(+1.50%)
Dec 29, 2003 26.41 26.67 25.98 26.62 650,051 +0.51(+1.96%)
Dec 26, 2003 25.76 26.19 25.59 26.10 301,714 +0.34(+1.31%)
Dec 24, 2003 26.20 26.20 25.59 25.77 236,755 -0.42(-1.62%)
Dec 23, 2003 25.74 26.19 25.52 26.19 489,907 +0.39(+1.51%)
Dec 22, 2003 26.30 26.36 25.16 25.80 517,866 -0.56(-2.13%)
Dec 19, 2003 26.26 26.47 25.90 26.36 422,796 +0.36(+1.40%)
Dec 18, 2003 26.34 26.34 25.64 26.00 564,853 -0.23(-0.89%)
Dec 17, 2003 24.81 26.40 24.34 26.23 1,558,138 +2.43(+10.22%)
Dec 16, 2003 24.49 24.60 23.07 23.80 1,367,865 -0.61(-2.48%)
Dec 15, 2003 26.28 26.47 24.13 24.41 715,004 -1.45(-5.59%)
Dec 12, 2003 26.22 26.33 25.28 25.85 501,834 -0.08(-0.30%)
Dec 11, 2003 24.78 25.93 24.73 25.93 626,451 +1.02(+4.10%)
Dec 10, 2003 25.51 25.71 24.65 24.91 535,810 -0.63(-2.47%)
Dec 09, 2003 25.59 25.95 25.10 25.54 611,806 +0.22(+0.85%)
Dec 08, 2003 25.97 26.30 24.43 25.33 987,486 -0.97(-3.69%)
Dec 05, 2003 26.57 26.63 26.06 26.30 308,424 -0.28(-1.04%)
Dec 04, 2003 27.53 27.54 25.46 26.57 1,789,243 -1.37(-4.90%)
Dec 03, 2003 28.79 29.08 27.76 27.94 753,488 -0.82(-2.86%)
Dec 02, 2003 28.57 29.06 28.28 28.76 644,062 +0.16(+0.58%)
Dec 01, 2003 29.31 29.44 28.37 28.60 927,480 -0.24(-0.84%)
Nov 28, 2003 28.83 28.96 28.79 28.84 156,877 -0.10(-0.36%)
Nov 26, 2003 29.14 29.44 28.67 28.94 347,100 -0.24(-0.83%)
Nov 25, 2003 29.14 29.39 28.90 29.19 397,897 +0.04(+0.13%)
Nov 24, 2003 29.10 29.76 28.92 29.15 691,724 +0.05(+0.16%)
Nov 21, 2003 29.77 29.85 28.90 29.10 512,687 -0.68(-2.30%)
Nov 20, 2003 28.43 30.49 28.16 29.78 865,141 +1.52(+5.36%)
Nov 19, 2003 28.49 28.75 27.92 28.27 624,269 -0.26(-0.91%)
Nov 18, 2003 29.22 29.92 28.50 28.53 623,134 -0.74(-2.54%)
Nov 17, 2003 29.88 29.91 28.08 29.27 866,767 -0.73(-2.42%)
Nov 14, 2003 30.94 31.48 29.87 30.00 718,902 -0.78(-2.53%)
Nov 13, 2003 30.87 31.00 30.39 30.78 280,938 -0.41(-1.31%)
Nov 12, 2003 30.88 31.50 30.88 31.19 502,954 +0.31(+1.01%)
Nov 11, 2003 30.65 30.93 30.51 30.88 262,026 +0.31(+1.02%)
Nov 10, 2003 31.39 31.52 30.56 30.56 474,489 -0.68(-2.19%)
Nov 07, 2003 31.72 32.24 31.08 31.25 583,498 -0.35(-1.10%)
Nov 06, 2003 30.15 31.86 29.69 31.59 1,021,128 -0.27(-0.84%)
Nov 05, 2003 32.77 32.77 31.36 31.86 486,919 -0.73(-2.23%)
Nov 04, 2003 32.99 33.06 32.59 32.59 441,470 -0.27(-0.82%)
Nov 03, 2003 32.73 33.51 32.62 32.86 410,234 +0.23(+0.72%)
Oct 31, 2003 33.17 33.17 32.12 32.62 517,705 -0.15(-0.45%)
Oct 30, 2003 31.55 33.44 31.95 32.77 1,118,435 +1.22(+3.87%)
Oct 29, 2003 30.56 31.57 30.49 31.55 433,832 +0.99(+3.23%)
Oct 28, 2003 30.08 31.08 30.08 30.56 437,096 +0.66(+2.20%)
Oct 27, 2003 29.44 30.17 29.35 29.91 351,339 +0.65(+2.22%)
Oct 24, 2003 29.83 30.58 28.76 29.26 680,272 -0.64(-2.14%)
Oct 23, 2003 30.55 30.57 29.48 29.90 518,693 -0.74(-2.40%)
Oct 22, 2003 31.21 31.33 30.59 30.63 210,203 -0.74(-2.35%)
Oct 21, 2003 30.98 31.95 30.75 31.37 302,908 +0.28(+0.89%)
Oct 20, 2003 30.43 31.20 30.30 31.09 193,399 +0.71(+2.34%)
Oct 17, 2003 30.90 31.33 30.37 30.38 227,453 -0.48(-1.57%)
Oct 16, 2003 31.04 31.31 31.01 30.87 315,464 -0.19(-0.61%)
Oct 15, 2003 31.46 31.59 30.96 31.06 334,068 -0.33(-1.05%)
Oct 14, 2003 31.46 31.60 30.94 31.39 278,418 +0.16(+0.50%)
Oct 13, 2003 30.02 31.65 29.63 31.23 321,516 +1.10(+3.65%)
Oct 10, 2003 30.88 31.00 30.03 30.13 309,811 -0.61(-1.97%)
Oct 09, 2003 30.37 32.01 30.18 30.74 410,430 +0.38(+1.25%)
Oct 08, 2003 30.58 30.61 30.04 30.36 176,712 -0.18(-0.60%)
Oct 07, 2003 29.91 30.57 29.63 30.54 330,039 +0.37(+1.23%)
Oct 06, 2003 30.58 30.78 29.84 30.17 276,234 -0.39(-1.28%)
Oct 03, 2003 29.88 30.82 29.87 30.56 280,406 +0.86(+2.89%)
Oct 02, 2003 29.70 29.81 29.22 29.70 378,565 +0.04(+0.15%)
Oct 01, 2003 28.49 29.78 28.49 29.65 369,843 +1.12(+3.91%)
Sep 30, 2003 28.31 29.65 28.05 28.54 678,476 +0.30(+1.07%)
Sep 29, 2003 28.35 28.75 27.98 28.23 314,061 -0.10(-0.37%)
Sep 26, 2003 28.53 28.71 28.23 28.34 585,382 -0.16(-0.58%)
Sep 25, 2003 29.00 29.22 28.37 28.50 496,671 -0.49(-1.70%)
Sep 24, 2003 29.33 29.45 28.84 29.00 596,684 -0.25(-0.86%)
Sep 23, 2003 28.92 29.41 28.90 29.25 288,850 +0.25(+0.87%)
Sep 22, 2003 29.91 29.95 28.92 29.00 295,303 -0.86(-2.87%)
Sep 19, 2003 29.53 29.98 29.44 29.85 420,630 +0.12(+0.41%)
Sep 18, 2003 29.57 29.96 29.07 29.73 423,279 +0.26(+0.88%)
Sep 17, 2003 30.45 30.47 29.24 29.47 469,982 -0.81(-2.69%)
Sep 16, 2003 29.12 30.40 28.86 30.29 656,698 +1.31(+4.51%)
Sep 15, 2003 28.59 29.36 28.59 28.98 597,577 +0.41(+1.42%)
Sep 12, 2003 28.14 28.96 27.83 28.57 587,298 -0.01(-0.03%)
Sep 11, 2003 28.14 28.64 28.14 28.58 390,146 +0.57(+2.04%)
Sep 10, 2003 28.69 28.69 27.76 28.01 811,938 -0.43(-1.52%)
Sep 09, 2003 28.88 29.48 28.02 28.44 809,166 -1.00(-3.38%)
Sep 08, 2003 29.23 29.70 29.22 29.44 368,548 +0.22(+0.74%)
Sep 05, 2003 29.77 29.77 28.85 29.22 435,767 -0.63(-2.12%)
Sep 04, 2003 30.81 30.92 29.52 29.85 554,959 -0.91(-2.96%)
Sep 03, 2003 31.60 31.86 30.07 30.76 754,883 -0.92(-2.90%)
Sep 02, 2003 30.95 31.99 30.89 31.68 415,439 +0.73(+2.35%)
Aug 29, 2003 30.71 31.18 30.04 30.95 301,560 +0.46(+1.50%)
Aug 28, 2003 30.61 31.17 30.26 30.49 518,000 -0.02(-0.06%)
Aug 27, 2003 30.17 30.56 29.99 30.51 323,966 +0.40(+1.32%)
Aug 26, 2003 29.88 30.16 29.44 30.11 389,106 +0.41(+1.37%)
Aug 25, 2003 29.35 29.96 29.30 29.71 415,901 +0.36(+1.24%)
Aug 22, 2003 29.66 30.30 29.28 29.34 362,889 -0.06(-0.21%)
Aug 21, 2003 28.62 29.61 28.14 29.40 604,045 +0.81(+2.82%)
Aug 20, 2003 28.75 28.95 28.35 28.60 514,420 -0.03(-0.12%)
Aug 19, 2003 28.83 29.32 28.35 28.63 511,763 +0.19(+0.67%)
Aug 18, 2003 27.27 28.55 27.10 28.44 434,034 +1.39(+5.12%)
Aug 15, 2003 27.27 27.48 26.62 27.06 290,588 -0.20(-0.73%)
Aug 14, 2003 26.73 27.26 26.73 27.26 202,926 +0.21(+0.77%)
Aug 13, 2003 26.54 27.39 26.37 27.05 294,861 +0.36(+1.33%)
Aug 12, 2003 25.54 27.05 25.33 26.69 403,081 +1.35(+5.33%)
Aug 11, 2003 25.55 25.92 25.25 25.34 190,453 -0.11(-0.44%)
Aug 08, 2003 24.78 25.67 24.75 25.46 308,721 +0.63(+2.55%)
Aug 07, 2003 24.89 25.17 24.31 24.82 291,743 +0.21(+0.84%)
Aug 06, 2003 24.68 25.17 24.57 24.62 261,714 -0.12(-0.49%)
Aug 05, 2003 25.60 25.80 24.71 24.74 377,326 -0.97(-3.77%)
Aug 04, 2003 26.27 26.28 25.46 25.71 400,656 -0.41(-1.56%)
Aug 01, 2003 25.52 26.32 25.21 26.11 442,696 +0.76(+3.01%)
Jul 31, 2003 24.85 25.76 24.84 25.35 382,523 +0.54(+2.16%)
Jul 30, 2003 25.13 25.40 24.55 24.81 293,360 -0.29(-1.14%)
Jul 29, 2003 25.37 25.71 24.92 25.10 316,459 -0.36(-1.39%)
Jul 28, 2003 25.62 25.75 25.12 25.46 241,271 +0.01(+0.03%)
Jul 25, 2003 24.70 25.49 24.40 25.45 352,609 +0.93(+3.78%)
Jul 24, 2003 25.22 25.52 24.36 24.52 615,017 -0.61(-2.45%)
Jul 23, 2003 24.50 26.18 23.85 25.14 1,223,566 +2.10(+9.14%)
Jul 22, 2003 22.73 23.19 22.73 23.03 117,344 +0.09(+0.38%)
Jul 21, 2003 22.92 23.20 22.79 22.94 150,145 -0.08(-0.34%)
Jul 18, 2003 23.39 23.39 22.68 23.02 241,964 +0.12(+0.53%)
Jul 17, 2003 23.72 23.85 22.78 22.90 303,755 -0.78(-3.29%)
Jul 16, 2003 23.85 24.12 23.53 23.68 250,280 -0.19(-0.80%)
Jul 15, 2003 23.55 23.98 23.38 23.87 268,990 +0.23(+0.99%)
Jul 14, 2003 23.54 24.07 23.33 23.64 442,812 +0.25(+1.07%)
Jul 11, 2003 23.38 23.59 23.19 23.39 472,495 +0.27(+1.16%)
Jul 10, 2003 22.17 23.27 21.30 23.12 698,752 +0.04(+0.15%)
Jul 09, 2003 23.70 23.78 22.48 23.08 665,027 -0.72(-3.02%)
Jul 08, 2003 22.67 24.07 22.24 23.80 788,030 +1.20(+5.33%)
Jul 07, 2003 22.06 22.61 21.78 22.60 289,549 +1.01(+4.69%)
Jul 03, 2003 21.99 22.04 21.18 21.59 353,533 -0.33(-1.50%)
Jul 02, 2003 21.43 21.99 21.06 21.91 328,702 +0.63(+2.94%)
Jul 01, 2003 21.62 21.65 20.93 21.29 277,537 -0.32(-1.47%)
Jun 30, 2003 21.50 21.73 21.41 21.61 203,966 +0.22(+1.03%)
Jun 27, 2003 20.87 21.64 20.87 21.39 230,992 +0.46(+2.21%)
Jun 26, 2003 20.95 21.16 20.64 20.92 212,166 +0.06(+0.28%)
Jun 25, 2003 20.76 21.09 20.72 20.87 117,575 +0.06(+0.28%)
Jun 24, 2003 20.84 20.95 20.75 20.81 166,892 +0.06(+0.28%)
Jun 23, 2003 21.13 21.17 20.75 20.75 182,484 -0.40(-1.88%)
Jun 20, 2003 21.06 21.31 20.94 21.15 251,435 +0.03(+0.14%)
Jun 19, 2003 20.78 21.24 20.75 21.12 520,656 +0.35(+1.67%)
Jun 18, 2003 21.06 21.11 20.48 20.77 389,222 -0.29(-1.40%)
Jun 17, 2003 21.47 21.47 20.95 21.07 234,341 -0.27(-1.24%)
Jun 16, 2003 20.92 21.36 20.78 21.33 268,528 +0.40(+1.91%)
Jun 13, 2003 21.36 21.50 20.80 20.94 147,488 -0.42(-1.98%)
Jun 12, 2003 21.47 21.47 21.19 21.36 136,285 -0.03(-0.13%)
Jun 11, 2003 21.28 21.41 20.96 21.39 147,142 +0.10(+0.49%)
Jun 10, 2003 21.26 21.41 21.15 21.28 171,742 +0.20(+0.93%)
Jun 09, 2003 21.79 21.79 21.07 21.09 153,725 -0.33(-1.54%)
Jun 06, 2003 21.36 21.67 21.21 21.41 507,605 +0.27(+1.25%)
Jun 05, 2003 21.09 21.59 20.76 21.15 670,802 +0.37(+1.78%)
Jun 04, 2003 21.30 21.47 20.64 20.78 585,912 -0.55(-2.57%)
Jun 03, 2003 21.22 21.58 21.09 21.33 171,511 +0.11(+0.52%)
Jun 02, 2003 21.24 21.88 21.13 21.22 329,395 -0.01(-0.03%)
May 30, 2003 20.72 21.36 20.72 21.22 529,550 +0.50(+2.42%)
May 29, 2003 20.57 20.87 20.35 20.72 398,461 +0.36(+1.79%)
May 28, 2003 19.94 20.83 19.77 20.36 399,501 +0.54(+2.71%)
May 27, 2003 19.62 20.09 19.48 19.82 277,652 +0.20(+1.03%)
May 23, 2003 18.59 19.63 18.59 19.62 390,839 +0.77(+4.10%)
May 22, 2003 18.88 19.02 18.44 18.85 487,163 +0.47(+2.54%)
May 21, 2003 18.50 18.55 17.89 18.38 340,482 -0.10(-0.53%)
May 20, 2003 18.02 18.86 18.00 18.48 667,683 +0.64(+3.59%)
May 19, 2003 18.33 18.38 17.69 17.84 538,212 -0.56(-3.04%)
May 16, 2003 18.65 18.76 18.35 18.40 261,021 -0.45(-2.39%)
May 15, 2003 19.22 19.31 18.53 18.85 337,710 -0.36(-1.89%)
May 14, 2003 19.54 19.68 19.19 19.21 274,649 -0.36(-1.83%)
May 13, 2003 19.89 19.89 19.53 19.57 306,295 -0.25(-1.28%)
May 12, 2003 19.72 19.96 19.48 19.82 285,737 +0.10(+0.53%)
May 09, 2003 19.78 19.79 19.63 19.72 149,798 -0.02(-0.09%)
May 08, 2003 19.71 19.95 19.57 19.74 266,334 +0.14(+0.74%)
May 07, 2003 19.63 19.76 19.37 19.59 175,438 -0.01(-0.03%)
May 06, 2003 19.68 19.89 19.42 19.60 175,207 +0.09(+0.44%)
May 05, 2003 19.05 19.65 18.97 19.51 290,588 +0.29(+1.53%)
May 02, 2003 18.47 19.38 18.44 19.22 449,973 +0.77(+4.19%)
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.