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, 2018 2.900 2.900 2.390 2.395 2,383,742 -0.52(-17.98%)
Apr 27, 2018 2.910 3.000 2.890 2.920 385,685 +0.01(+0.34%)
Apr 26, 2018 2.980 3.050 2.860 2.910 474,155 -0.04(-1.36%)
Apr 25, 2018 3.080 3.080 2.940 2.950 327,827 -0.15(-4.84%)
Apr 24, 2018 2.880 3.150 2.850 3.100 908,628 +0.22(+7.64%)
Apr 23, 2018 2.900 2.925 2.755 2.880 403,602 -0.03(-1.03%)
Apr 20, 2018 2.860 2.910 2.810 2.910 354,508 +0.05(+1.75%)
Apr 19, 2018 2.970 3.000 2.820 2.860 628,687 -0.08(-2.72%)
Apr 18, 2018 3.210 3.240 2.930 2.940 1,479,414 -0.30(-9.26%)
Apr 17, 2018 2.900 3.270 2.875 3.240 1,285,289 +0.38(+13.29%)
Apr 16, 2018 2.850 2.980 2.820 2.860 508,638 +0.02(+0.70%)
Apr 13, 2018 2.880 2.960 2.770 2.840 391,514 -0.05(-1.73%)
Apr 12, 2018 2.910 2.960 2.880 2.890 205,749 -0.02(-0.69%)
Apr 11, 2018 2.860 2.970 2.820 2.910 396,410 +0.03(+1.04%)
Apr 10, 2018 2.830 2.980 2.830 2.880 489,545 +0.09(+3.23%)
Apr 09, 2018 2.980 3.020 2.790 2.790 647,639 -0.17(-5.74%)
Apr 06, 2018 3.090 3.190 2.930 2.960 548,483 -0.15(-4.82%)
Apr 05, 2018 3.150 3.190 3.025 3.110 378,840 -0.02(-0.64%)
Apr 04, 2018 2.940 3.240 2.770 3.130 958,475 +0.16(+5.39%)
Apr 03, 2018 2.850 2.980 2.760 2.970 447,982 +0.15(+5.32%)
Apr 02, 2018 2.930 2.970 2.755 2.820 692,401 -0.17(-5.69%)
Mar 29, 2018 2.990 2.990 2.990 0 +0.14(+4.91%)
Mar 28, 2018 2.750 3.000 2.671 2.850 1,199,766 +0.11(+4.01%)
Mar 27, 2018 2.820 2.820 2.660 2.740 1,347,548 -0.08(-2.84%)
Mar 26, 2018 2.770 2.850 2.575 2.820 1,628,063 +0.07(+2.55%)
Mar 23, 2018 2.530 2.790 2.530 2.750 1,196,444 +0.24(+9.56%)
Mar 22, 2018 2.440 2.580 2.400 2.510 980,446 +0.06(+2.45%)
Mar 21, 2018 2.410 2.470 2.360 2.450 549,547 +0.03(+1.24%)
Mar 20, 2018 2.660 2.670 2.410 2.420 1,023,936 -0.24(-9.02%)
Mar 19, 2018 2.810 2.860 2.600 2.660 922,400 -0.15(-5.34%)
Mar 16, 2018 2.700 2.880 2.690 2.810 2,611,539 +0.12(+4.46%)
Mar 15, 2018 2.940 2.990 2.635 2.690 1,320,454 -0.22(-7.56%)
Mar 14, 2018 3.070 3.130 2.880 2.910 1,338,477 -0.14(-4.59%)
Mar 13, 2018 3.110 3.190 3.050 3.050 788,525 -0.03(-0.97%)
Mar 12, 2018 3.210 3.390 3.070 3.080 981,715 -0.12(-3.75%)
Mar 09, 2018 3.280 3.320 3.090 3.200 1,617,402 -0.08(-2.44%)
Mar 08, 2018 3.300 3.370 3.190 3.280 1,116,764 -0.08(-2.38%)
Mar 07, 2018 3.280 3.415 3.280 3.360 2,123,389 -0.02(-0.59%)
Mar 06, 2018 3.370 3.430 3.265 3.380 1,894,306 -0.04(-1.17%)
Mar 05, 2018 3.370 3.430 3.310 3.420 976,874 +0.01(+0.29%)
Mar 02, 2018 3.230 3.470 3.160 3.410 1,119,258 +0.10(+3.02%)
Mar 01, 2018 3.280 3.350 3.170 3.310 1,331,709 -0.02(-0.60%)
Feb 28, 2018 3.440 3.500 3.310 3.330 866,093 -0.12(-3.48%)
Feb 27, 2018 3.310 3.472 3.290 3.450 1,692,372 +0.11(+3.29%)
Feb 26, 2018 3.190 3.360 3.190 3.340 524,941 +0.10(+3.09%)
Feb 23, 2018 3.160 3.270 3.095 3.240 618,512 +0.05(+1.57%)
Feb 22, 2018 3.170 3.190 647,540 -0.14(-4.20%)
Feb 21, 2018 3.200 3.510 3.200 3.330 5,247,234 +0.15(+4.72%)
Feb 20, 2018 3.180 3.210 3.105 3.180 1,333,711 +0.00(+0.00%)
Feb 16, 2018 3.180 3.180 3.180 0 +0.11(+3.58%)
Feb 15, 2018 3.010 3.150 2.960 3.070 481,895 +0.10(+3.37%)
Feb 14, 2018 2.930 3.010 2.850 2.970 382,907 +0.04(+1.37%)
Feb 13, 2018 3.000 3.060 2.920 2.930 507,401 -0.07(-2.33%)
Feb 12, 2018 3.010 3.090 2.930 3.000 548,201 -0.01(-0.33%)
Feb 09, 2018 3.060 3.100 2.850 3.010 675,550 -0.01(-0.33%)
Feb 08, 2018 3.190 3.240 3.010 3.020 632,234 -0.15(-4.73%)
Feb 07, 2018 3.140 3.280 3.140 3.170 514,401 +0.02(+0.63%)
Feb 06, 2018 3.030 3.220 3.020 3.150 962,311 +0.06(+1.94%)
Feb 05, 2018 3.080 3.350 3.060 3.090 1,171,199 +0.01(+0.32%)
Feb 02, 2018 3.230 3.244 3.070 3.080 671,696 -0.21(-6.38%)
Feb 01, 2018 3.320 3.420 3.170 3.290 1,038,541 -0.02(-0.60%)
Jan 31, 2018 3.760 3.819 3.290 3.310 1,436,125 -0.45(-11.97%)
Jan 30, 2018 3.660 3.770 3.640 3.760 430,352 +0.09(+2.45%)
Jan 29, 2018 3.640 3.689 3.550 3.670 672,920 +0.03(+0.82%)
Jan 26, 2018 3.730 3.740 3.610 3.640 501,828 -0.05(-1.36%)
Jan 25, 2018 3.780 3.830 3.630 3.690 967,962 -0.04(-1.07%)
Jan 24, 2018 3.880 3.920 3.720 3.730 542,427 -0.12(-3.12%)
Jan 23, 2018 3.980 4.060 3.849 3.850 319,520 -0.12(-3.02%)
Jan 22, 2018 3.830 4.030 3.811 3.970 452,419 +0.04(+1.02%)
Jan 19, 2018 3.820 3.975 3.730 3.930 379,431 +0.13(+3.42%)
Jan 18, 2018 3.840 3.900 3.790 3.800 300,822 -0.06(-1.55%)
Jan 17, 2018 3.870 3.990 3.840 3.860 407,164 -0.01(-0.26%)
Jan 16, 2018 4.180 4.230 3.850 3.870 589,656 -0.25(-6.07%)
Jan 12, 2018 4.120 4.120 4.120 0 +0.03(+0.73%)
Jan 11, 2018 3.890 4.300 3.870 4.090 1,629,214 +0.20(+5.14%)
Jan 10, 2018 3.990 3.890 1,243,428 +0.14(+3.73%)
Jan 09, 2018 3.620 3.820 3.540 3.750 1,904,742 +0.15(+4.17%)
Jan 08, 2018 3.700 3.740 3.520 3.600 975,360 -0.11(-2.96%)
Jan 05, 2018 3.860 3.870 3.690 3.710 1,211,496 -0.15(-3.89%)
Jan 04, 2018 3.990 4.000 3.720 3.860 1,195,858 -0.18(-4.46%)
Jan 03, 2018 4.050 4.060 3.970 4.040 479,263 +0.00(+0.00%)
Jan 02, 2018 4.070 4.180 3.980 4.040 1,385,418 -0.01(-0.25%)
Dec 29, 2017 4.050 4.050 4.050 0 +0.04(+1.00%)
Dec 28, 2017 4.100 4.100 3.990 4.010 488,314 -0.03(-0.74%)
Dec 27, 2017 4.110 4.220 4.020 4.040 353,314 -0.09(-2.18%)
Dec 26, 2017 4.020 4.313 4.000 4.130 910,755 +0.11(+2.74%)
Dec 22, 2017 3.910 4.030 3.880 4.020 673,239 +0.07(+1.77%)
Dec 21, 2017 3.960 4.010 3.910 3.950 539,296 -0.02(-0.50%)
Dec 20, 2017 3.960 4.000 3.840 3.970 691,995 +0.03(+0.76%)
Dec 19, 2017 4.050 4.060 3.920 3.940 1,231,448 -0.06(-1.50%)
Dec 18, 2017 3.980 4.100 3.915 4.000 1,130,345 +0.00(+0.00%)
Dec 15, 2017 3.740 4.000 3.730 4.000 2,465,748 +0.35(+9.59%)
Dec 14, 2017 3.970 4.000 3.570 3.650 2,251,149 -0.30(-7.59%)
Dec 13, 2017 3.790 3.990 3.771 3.950 992,541 +0.18(+4.77%)
Dec 12, 2017 3.970 4.010 3.760 3.770 815,883 -0.19(-4.80%)
Dec 11, 2017 3.860 3.986 3.700 3.960 1,778,242 +0.21(+5.60%)
Dec 08, 2017 4.080 4.290 3.740 3.750 3,752,282 -0.34(-8.42%)
Dec 07, 2017 4.120 4.200 4.070 4.095 1,237,668 -0.04(-1.09%)
Dec 06, 2017 4.340 4.390 3.830 4.140 5,551,505 -0.95(-18.66%)
Dec 05, 2017 5.210 5.210 4.980 5.090 940,175 -0.12(-2.30%)
Dec 04, 2017 5.140 5.470 5.100 5.210 1,060,173 +0.12(+2.36%)
Dec 01, 2017 5.150 5.190 4.921 5.090 837,516 -0.05(-0.97%)
Nov 30, 2017 5.180 5.330 5.051 5.140 1,467,070 -0.03(-0.58%)
Nov 29, 2017 4.890 5.300 4.890 5.170 1,316,279 +0.32(+6.60%)
Nov 28, 2017 4.710 4.880 4.670 4.850 799,256 +0.11(+2.32%)
Nov 27, 2017 4.850 5.180 4.710 4.740 782,105 -0.13(-2.67%)
Nov 24, 2017 5.010 5.030 4.845 4.870 223,773 -0.07(-1.42%)
Nov 22, 2017 4.880 5.130 4.840 4.940 673,129 +0.10(+2.07%)
Nov 21, 2017 4.920 4.990 4.780 4.840 698,781 -0.05(-1.02%)
Nov 20, 2017 4.950 5.070 4.860 4.890 593,065 -0.07(-1.41%)
Nov 17, 2017 4.680 4.980 4.680 4.960 894,513 +0.30(+6.44%)
Nov 16, 2017 4.770 4.940 4.650 4.660 793,146 -0.04(-0.85%)
Nov 15, 2017 5.010 5.120 4.655 4.700 840,422 -0.38(-7.48%)
Nov 14, 2017 4.910 5.160 4.850 5.080 1,642,848 +0.17(+3.46%)
Nov 13, 2017 4.820 4.970 4.760 4.910 2,902,890 +0.11(+2.29%)
Nov 10, 2017 4.660 4.970 4.630 4.800 930,127 +0.14(+3.00%)
Nov 09, 2017 4.440 4.710 4.350 4.660 1,105,474 +0.23(+5.19%)
Nov 08, 2017 4.250 4.450 4.240 4.430 1,109,156 +0.18(+4.24%)
Nov 07, 2017 4.240 4.350 4.210 4.250 405,448 -0.02(-0.47%)
Nov 06, 2017 4.340 4.340 4.220 4.270 731,515 -0.01(-0.23%)
Nov 03, 2017 4.370 4.475 4.250 4.280 752,687 -0.07(-1.61%)
Nov 02, 2017 4.500 4.595 4.350 4.350 721,459 -0.15(-3.33%)
Nov 01, 2017 4.460 4.549 4.360 4.500 763,900 +0.09(+2.04%)
Oct 31, 2017 4.590 4.680 4.395 4.410 1,148,094 -0.16(-3.50%)
Oct 30, 2017 4.780 4.860 4.570 4.570 686,286 -0.20(-4.19%)
Oct 27, 2017 5.220 5.280 4.510 4.770 1,976,389 -0.47(-8.97%)
Oct 26, 2017 5.510 5.622 5.175 5.240 1,002,722 -0.27(-4.90%)
Oct 25, 2017 5.470 5.580 5.225 5.510 595,497 +0.05(+0.92%)
Oct 24, 2017 5.530 5.630 5.450 5.460 397,365 -0.04(-0.73%)
Oct 23, 2017 5.420 5.660 5.380 5.500 570,817 +0.11(+2.04%)
Oct 20, 2017 5.500 5.615 5.380 5.390 464,716 +0.00(+0.00%)
Oct 19, 2017 5.270 5.420 5.240 5.390 459,387 +0.01(+0.19%)
Oct 18, 2017 5.370 5.420 5.310 5.380 472,003 +0.06(+1.13%)
Oct 17, 2017 5.410 5.580 5.290 5.320 516,684 -0.08(-1.48%)
Oct 16, 2017 5.420 5.550 5.305 5.400 391,411 -0.02(-0.37%)
Oct 13, 2017 5.340 5.450 5.300 5.420 637,345 +0.10(+1.88%)
Oct 12, 2017 5.700 5.700 5.220 5.320 1,589,210 -0.38(-6.67%)
Oct 11, 2017 5.780 5.885 5.510 5.700 1,752,625 -0.09(-1.55%)
Oct 10, 2017 5.930 6.140 5.750 5.790 1,348,976 -0.10(-1.70%)
Oct 09, 2017 6.510 6.610 5.865 5.890 2,092,005 -0.64(-9.80%)
Oct 06, 2017 6.630 6.720 6.470 6.530 347,541 -0.17(-2.54%)
Oct 05, 2017 6.760 6.850 6.660 6.700 420,336 -0.02(-0.30%)
Oct 04, 2017 6.620 6.820 6.620 6.720 423,933 +0.04(+0.60%)
Oct 03, 2017 6.640 6.720 6.540 6.680 464,948 +0.08(+1.21%)
Oct 02, 2017 6.440 6.670 6.336 6.600 626,012 +0.16(+2.48%)
Sep 29, 2017 6.430 6.610 6.410 6.440 659,733 -0.01(-0.16%)
Sep 28, 2017 6.620 6.750 6.400 6.450 776,378 -0.15(-2.27%)
Sep 27, 2017 6.340 6.720 6.300 6.600 851,809 +0.25(+3.94%)
Sep 26, 2017 6.750 6.820 6.340 6.350 1,198,270 -0.39(-5.79%)
Sep 25, 2017 6.770 7.010 6.730 6.740 804,328 -0.07(-1.03%)
Sep 22, 2017 6.830 6.920 6.795 6.810 492,967 -0.05(-0.73%)
Sep 21, 2017 7.150 7.202 6.840 6.860 640,553 -0.29(-4.06%)
Sep 20, 2017 7.090 7.270 7.060 7.150 683,630 +0.01(+0.14%)
Sep 19, 2017 7.050 7.220 7.050 7.140 965,726 +0.08(+1.13%)
Sep 18, 2017 7.490 7.630 7.050 7.060 1,518,700 -0.34(-4.59%)
Sep 15, 2017 6.790 7.470 6.710 7.400 3,450,781 +0.61(+8.98%)
Sep 14, 2017 7.020 7.150 6.790 6.790 993,787 -0.27(-3.82%)
Sep 13, 2017 6.870 7.180 6.844 7.060 1,369,573 +0.21(+3.07%)
Sep 12, 2017 6.820 7.120 6.770 6.850 1,009,243 +0.05(+0.74%)
Sep 11, 2017 6.950 6.990 6.550 6.800 859,821 -0.15(-2.16%)
Sep 08, 2017 6.720 7.180 6.700 6.950 1,648,460 +0.25(+3.73%)
Sep 07, 2017 6.830 6.980 6.510 6.700 2,104,223 -0.04(-0.59%)
Sep 06, 2017 6.020 6.980 5.910 6.740 5,161,612 +0.98(+17.01%)
Sep 05, 2017 6.080 6.167 5.730 5.760 1,296,650 -0.31(-5.11%)
Sep 01, 2017 5.940 6.090 5.910 6.070 592,956 +0.15(+2.53%)
Aug 31, 2017 6.080 6.110 5.860 5.920 727,755 -0.11(-1.82%)
Aug 30, 2017 6.220 6.250 5.970 6.030 632,166 -0.12(-1.95%)
Aug 29, 2017 6.081 6.185 6.051 6.150 336,077 +0.03(+0.49%)
Aug 28, 2017 6.041 6.190 6.031 6.120 849,331 +0.08(+1.31%)
Aug 25, 2017 6.091 6.209 5.952 6.041 575,378 -0.02(-0.33%)
Aug 24, 2017 6.041 6.239 6.021 6.061 939,697 +0.10(+1.66%)
Aug 23, 2017 5.912 6.140 5.912 5.962 423,081 -0.03(-0.50%)
Aug 22, 2017 5.942 6.208 5.942 5.992 409,713 +0.05(+0.83%)
Aug 21, 2017 5.982 6.091 5.883 5.942 389,500 -0.04(-0.66%)
Aug 18, 2017 5.863 5.992 5.795 5.982 335,424 +0.04(+0.67%)
Aug 17, 2017 5.992 6.021 5.566 5.942 686,283 -0.08(-1.32%)
Aug 16, 2017 6.091 6.259 6.021 6.021 458,408 -0.05(-0.82%)
Aug 15, 2017 6.427 6.487 6.011 6.071 937,229 -0.32(-4.96%)
Aug 14, 2017 6.358 6.487 6.269 6.388 401,847 +0.09(+1.42%)
Aug 11, 2017 6.299 6.373 6.219 6.299 511,697 +0.01(+0.16%)
Aug 10, 2017 6.467 6.477 6.219 6.289 1,143,470 -0.24(-3.64%)
Aug 09, 2017 6.368 6.615 6.358 6.526 501,975 +0.06(+0.92%)
Aug 08, 2017 6.457 6.744 6.437 6.467 970,279 -0.04(-0.61%)
Aug 07, 2017 6.407 6.675 6.328 6.507 600,752 +0.06(+0.92%)
Aug 04, 2017 6.467 6.536 6.328 6.447 742,679 -0.04(-0.61%)
Aug 03, 2017 6.645 6.804 6.447 6.487 911,565 -0.25(-3.68%)
Aug 02, 2017 6.823 6.853 6.666 6.734 551,663 -0.09(-1.31%)
Aug 01, 2017 6.635 6.833 6.457 6.823 938,731 +0.12(+1.77%)
Jul 31, 2017 6.853 7.210 6.665 6.705 2,632,774 -0.06(-0.88%)
Jul 28, 2017 6.388 6.804 6.388 6.764 1,662,806 +0.28(+4.27%)
Jul 27, 2017 6.338 6.447 6.318 6.487 856,744 +0.17(+2.66%)
Jul 26, 2017 6.507 6.546 6.259 6.318 1,389,115 -0.16(-2.45%)
Jul 25, 2017 6.467 6.665 6.398 6.477 749,946 +0.01(+0.15%)
Jul 24, 2017 6.546 6.576 6.398 6.467 691,685 -0.14(-2.10%)
Jul 21, 2017 6.655 6.665 6.455 6.606 1,158,478 -0.03(-0.45%)
Jul 20, 2017 6.804 6.615 6.635 1,517,416 -0.03(-0.45%)
Jul 19, 2017 6.536 6.794 6.488 6.665 1,794,622 +0.10(+1.51%)
Jul 18, 2017 6.487 6.593 6.374 6.566 1,664,086 +0.10(+1.53%)
Jul 17, 2017 6.328 6.586 6.328 6.467 1,169,974 +0.13(+2.03%)
Jul 14, 2017 6.457 6.659 6.338 6.338 1,586,908 -0.15(-2.29%)
Jul 13, 2017 6.318 6.853 6.249 6.487 2,938,319 +0.20(+3.15%)
Jul 12, 2017 6.318 6.432 6.110 6.289 2,788,759 +0.00(+0.00%)
Jul 11, 2017 6.606 6.675 6.130 6.289 3,418,453 -0.37(-5.51%)
Jul 10, 2017 6.932 6.988 6.566 6.655 3,229,143 -0.11(-1.61%)
Jul 07, 2017 6.358 7.031 6.269 6.764 4,283,768 +0.43(+6.80%)
Jul 06, 2017 6.932 6.932 6.308 6.333 4,861,091 -0.97(-13.23%)
Jul 05, 2017 7.744 7.764 7.091 7.299 4,518,230 -0.39(-5.03%)
Jul 03, 2017 9.141 9.171 7.497 7.685 5,918,875 -1.46(-15.93%)
Jun 30, 2017 9.448 9.507 9.062 9.141 3,022,295 -0.28(-2.94%)
Jun 29, 2017 9.408 10.67 8.873 9.418 11,971,710 -2.78(-22.81%)
Jun 28, 2017 11.95 12.59 11.69 12.20 1,501,789 +0.25(+2.07%)
Jun 27, 2017 12.47 12.49 11.64 11.95 1,364,915 -0.53(-4.28%)
Jun 26, 2017 10.14 13.02 10.01 12.49 4,464,625 +2.34(+23.02%)
Jun 23, 2017 9.666 10.17 9.601 10.15 696,455 +0.38(+3.85%)
Jun 22, 2017 9.557 10.04 9.507 9.775 683,538 +0.24(+2.49%)
Jun 21, 2017 9.775 10.03 9.507 9.537 773,733 -0.24(-2.43%)
Jun 20, 2017 10.47 10.47 9.775 9.775 679,341 -0.63(-6.09%)
Jun 19, 2017 10.61 10.80 10.40 10.41 1,016,806 -0.23(-2.14%)
Jun 16, 2017 10.63 10.88 10.38 10.64 1,082,159 -0.16(-1.47%)
Jun 15, 2017 10.76 10.82 10.15 10.79 800,106 -0.14(-1.27%)
Jun 14, 2017 11.04 11.04 10.60 10.93 557,350 -0.11(-0.99%)
Jun 13, 2017 10.89 11.09 10.53 11.04 716,352 +0.17(+1.55%)
Jun 12, 2017 11.67 11.78 10.84 10.87 1,324,526 -0.30(-2.66%)
Jun 09, 2017 11.22 11.28 10.50 11.17 1,560,026 -0.06(-0.53%)
Jun 08, 2017 11.67 11.97 11.19 11.23 957,211 -0.33(-2.83%)
Jun 07, 2017 11.86 11.88 11.14 11.56 1,172,354 -0.30(-2.51%)
Jun 06, 2017 12.51 13.22 11.72 11.85 1,971,986 -1.61(-11.99%)
Jun 05, 2017 12.90 13.58 12.60 13.47 1,460,616 +0.52(+3.98%)
Jun 02, 2017 14.02 14.02 12.73 12.95 1,674,703 -1.03(-7.37%)
Jun 01, 2017 13.66 14.35 13.41 13.98 618,240 +0.36(+2.62%)
May 31, 2017 13.53 13.78 13.07 13.63 680,754 +0.16(+1.18%)
May 30, 2017 13.73 13.75 13.25 13.47 311,458 -0.29(-2.09%)
May 26, 2017 14.02 14.11 13.72 13.76 362,260 -0.20(-1.45%)
May 25, 2017 13.90 14.38 13.60 13.96 449,772 +0.19(+1.40%)
May 24, 2017 13.50 13.89 13.26 13.77 688,252 +0.34(+2.50%)
May 23, 2017 13.59 13.73 13.16 13.43 366,370 -0.11(-0.80%)
May 22, 2017 13.32 13.65 13.04 13.54 492,876 +0.22(+1.63%)
May 19, 2017 13.28 13.59 13.16 13.32 393,189 +0.12(+0.90%)
May 18, 2017 13.75 14.12 12.98 13.20 903,107 -0.54(-3.95%)
May 17, 2017 13.90 13.97 13.53 13.75 533,356 -0.32(-2.24%)
May 16, 2017 14.53 14.53 13.75 14.06 572,127 -0.37(-2.60%)
May 15, 2017 14.47 14.67 14.35 14.44 463,212 -0.07(-0.48%)
May 12, 2017 14.61 14.92 14.23 14.51 419,419 -0.14(-0.94%)
May 11, 2017 15.75 15.77 14.61 14.64 481,161 -1.24(-7.82%)
May 10, 2017 15.55 16.04 15.34 15.89 732,734 +0.46(+3.00%)
May 09, 2017 14.79 15.43 14.79 15.42 723,291 +0.68(+4.62%)
May 08, 2017 14.63 14.97 14.59 14.74 276,402 +0.04(+0.27%)
May 05, 2017 14.13 14.72 13.98 14.70 375,029 +0.66(+4.70%)
May 04, 2017 15.00 15.10 13.85 14.04 684,196 -0.79(-5.32%)
May 03, 2017 14.93 15.20 14.67 14.83 379,370 -0.12(-0.79%)
May 02, 2017 15.01 15.07 14.73 14.95 376,305 -0.06(-0.39%)
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.