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

Friedman Industries Inc (NY: FRD )

15.68 -0.44 (-2.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2021 12.83 13.27 12.64 12.92 106,479 +0.11(+0.84%)
May 27, 2021 13.01 13.15 12.29 12.82 134,085 -0.13(-0.98%)
May 26, 2021 13.12 13.90 12.58 12.94 398,464 -0.18(-1.34%)
May 25, 2021 12.68 14.53 12.20 13.12 737,499 +2.57(+24.36%)
May 24, 2021 10.55 10.68 10.40 10.55 26,676 -0.08(-0.78%)
May 21, 2021 10.60 10.63 10.37 10.63 28,158 +0.10(+0.93%)
May 20, 2021 10.23 10.62 10.01 10.54 39,277 +0.31(+3.00%)
May 19, 2021 10.02 10.34 9.784 10.23 91,808 -0.01(-0.14%)
May 18, 2021 10.18 10.51 10.01 10.24 66,915 +0.10(+0.96%)
May 17, 2021 10.07 10.22 9.989 10.14 8,534 +0.16(+1.56%)
May 14, 2021 9.950 10.14 9.755 9.989 35,476 +0.20(+2.09%)
May 13, 2021 10.14 10.23 9.618 9.784 17,994 -0.40(-3.93%)
May 12, 2021 9.920 10.16 9.784 10.18 28,127 +0.38(+3.88%)
May 11, 2021 9.755 9.989 9.482 9.803 38,467 -0.15(-1.47%)
May 10, 2021 9.999 9.999 9.755 9.950 12,738 -0.02(-0.20%)
May 07, 2021 9.911 9.999 9.738 9.969 18,427 +0.02(+0.20%)
May 06, 2021 10.08 10.08 9.667 9.950 18,021 +0.00(+0.00%)
May 05, 2021 9.755 9.989 9.345 9.950 55,692 -0.21(-2.11%)
May 04, 2021 9.735 10.22 9.169 10.16 178,765 +0.26(+2.66%)
May 03, 2021 8.233 9.950 8.096 9.901 622,456 +1.94(+24.39%)
Apr 30, 2021 8.204 8.252 7.813 7.960 17,837 -0.27(-3.32%)
Apr 29, 2021 8.301 8.330 7.970 8.233 9,406 -0.03(-0.35%)
Apr 28, 2021 8.223 8.389 8.222 8.262 64,081 +0.03(+0.36%)
Apr 27, 2021 8.233 8.291 8.174 8.233 32,062 +0.00(+0.00%)
Apr 26, 2021 8.174 8.282 8.135 8.233 8,112 +0.18(+2.18%)
Apr 23, 2021 7.794 8.282 7.794 8.057 24,193 +0.18(+2.23%)
Apr 22, 2021 7.882 7.901 7.735 7.882 15,250 +0.09(+1.13%)
Apr 21, 2021 7.882 8.123 7.784 7.794 15,004 +0.07(+0.88%)
Apr 20, 2021 7.813 7.862 7.706 7.726 21,671 -0.15(-1.85%)
Apr 19, 2021 7.765 7.950 7.765 7.872 12,212 -0.16(-1.94%)
Apr 16, 2021 7.998 8.027 7.891 8.027 2,363 +0.15(+1.85%)
Apr 15, 2021 7.932 8.088 7.862 7.882 11,572 -0.07(-0.86%)
Apr 14, 2021 7.862 8.066 7.862 7.950 12,135 +0.03(+0.37%)
Apr 13, 2021 8.066 8.066 7.862 7.920 13,117 -0.15(-1.81%)
Apr 12, 2021 8.237 8.237 8.066 8.066 19,709 -0.15(-1.78%)
Apr 09, 2021 8.193 8.232 8.076 8.212 8,221 +0.13(+1.56%)
Apr 08, 2021 8.154 8.159 8.086 8.086 6,689 -0.07(-0.84%)
Apr 07, 2021 8.214 8.242 8.096 8.154 19,683 +0.00(+0.01%)
Apr 06, 2021 8.261 8.271 8.047 8.153 14,592 -0.06(-0.78%)
Apr 05, 2021 8.076 8.288 7.965 8.217 33,759 +0.28(+3.49%)
Apr 01, 2021 7.930 7.979 7.930 7.940 4,213 +0.07(+0.87%)
Mar 31, 2021 8.086 8.407 7.852 7.872 28,945 -0.20(-2.53%)
Mar 30, 2021 7.755 8.135 7.687 8.076 19,518 +0.30(+3.88%)
Mar 29, 2021 7.794 8.003 7.774 7.774 25,900 -0.16(-1.96%)
Mar 26, 2021 7.784 8.018 7.784 7.930 27,440 +0.11(+1.37%)
Mar 25, 2021 7.794 7.901 7.697 7.823 8,744 -0.10(-1.23%)
Mar 24, 2021 7.706 7.979 7.706 7.920 14,196 +0.14(+1.75%)
Mar 23, 2021 8.164 8.164 7.736 7.784 16,446 -0.33(-4.08%)
Mar 22, 2021 8.086 8.212 8.018 8.115 18,925 +0.11(+1.34%)
Mar 19, 2021 7.716 8.076 7.638 8.008 25,590 +0.38(+4.97%)
Mar 18, 2021 7.999 8.257 7.609 7.629 25,082 -0.38(-4.74%)
Mar 17, 2021 7.940 8.173 7.541 8.008 49,712 +0.00(+0.00%)
Mar 16, 2021 8.183 8.251 7.784 8.008 65,693 -0.10(-1.20%)
Mar 15, 2021 8.465 8.514 8.057 8.105 107,445 -0.32(-3.81%)
Mar 12, 2021 8.368 8.456 7.911 8.426 99,072 +0.13(+1.52%)
Mar 11, 2021 8.105 8.465 8.105 8.300 16,511 +0.14(+1.67%)
Mar 10, 2021 8.164 8.446 8.125 8.164 21,286 -0.03(-0.36%)
Mar 09, 2021 8.212 8.301 8.183 8.193 12,980 -0.08(-0.94%)
Mar 08, 2021 8.096 8.465 8.096 8.271 14,726 +0.11(+1.31%)
Mar 05, 2021 8.173 8.339 7.901 8.164 16,340 +0.14(+1.70%)
Mar 04, 2021 8.495 8.531 8.027 8.027 19,344 -0.38(-4.51%)
Mar 03, 2021 8.419 8.747 8.319 8.407 52,196 -0.09(-1.03%)
Mar 02, 2021 8.679 8.855 8.271 8.495 15,360 -0.35(-3.96%)
Mar 01, 2021 8.144 8.952 8.144 8.845 41,165 +0.70(+8.60%)
Feb 26, 2021 8.679 8.679 8.135 8.144 12,435 -0.39(-4.56%)
Feb 25, 2021 8.144 8.660 8.144 8.533 26,766 +0.03(+0.34%)
Feb 24, 2021 8.660 9.001 8.378 8.504 51,204 -0.16(-1.80%)
Feb 23, 2021 8.125 9.633 7.551 8.660 443,431 +1.45(+20.11%)
Feb 22, 2021 7.327 7.327 7.103 7.210 47,022 +0.03(+0.41%)
Feb 19, 2021 7.093 7.220 7.063 7.181 6,988 +0.13(+1.79%)
Feb 18, 2021 7.337 7.483 6.879 7.054 32,596 -0.28(-3.85%)
Feb 17, 2021 7.560 7.560 7.298 7.337 4,622 -0.18(-2.33%)
Feb 16, 2021 7.307 7.512 7.191 7.512 36,597 +0.28(+3.83%)
Feb 12, 2021 7.096 7.317 7.096 7.234 25,076 +0.08(+1.16%)
Feb 11, 2021 7.054 7.200 7.048 7.152 24,893 +0.07(+0.96%)
Feb 10, 2021 7.142 7.191 6.957 7.084 21,583 -0.06(-0.82%)
Feb 09, 2021 7.084 7.230 6.626 7.142 31,174 +0.02(+0.27%)
Feb 08, 2021 7.079 7.162 7.079 7.123 8,219 +0.08(+1.10%)
Feb 05, 2021 7.152 7.181 7.045 7.045 27,953 -0.04(-0.55%)
Feb 04, 2021 7.181 7.181 7.084 7.084 14,448 -0.12(-1.63%)
Feb 03, 2021 6.996 7.201 6.811 7.201 15,623 +0.18(+2.50%)
Feb 02, 2021 6.870 7.191 6.870 7.025 9,371 +0.16(+2.27%)
Feb 01, 2021 6.870 6.938 6.848 6.870 7,436 -0.10(-1.40%)
Jan 29, 2021 6.986 6.986 6.763 6.967 9,866 -0.02(-0.28%)
Jan 28, 2021 7.025 7.025 6.826 6.986 9,253 +0.14(+1.99%)
Jan 27, 2021 7.191 7.191 6.850 6.850 10,574 -0.32(-4.48%)
Jan 26, 2021 6.889 7.191 6.860 7.171 30,826 +0.24(+3.51%)
Jan 25, 2021 6.918 6.999 6.909 6.928 7,496 +0.09(+1.28%)
Jan 22, 2021 7.045 7.045 6.831 6.840 1,233 -0.08(-1.13%)
Jan 21, 2021 6.889 7.025 6.870 6.918 4,595 -0.06(-0.84%)
Jan 20, 2021 7.181 7.181 6.957 6.977 17,430 -0.18(-2.58%)
Jan 19, 2021 6.519 7.220 6.519 7.162 15,821 +0.07(+0.94%)
Jan 15, 2021 7.064 7.221 7.006 7.095 27,131 +0.00(+0.02%)
Jan 14, 2021 6.665 7.108 6.665 7.093 26,057 +0.45(+6.73%)
Jan 13, 2021 7.093 7.113 6.646 6.646 25,828 -0.35(-5.01%)
Jan 12, 2021 6.986 7.113 6.986 6.996 29,129 +0.02(+0.28%)
Jan 11, 2021 6.977 6.981 6.860 6.977 14,463 +0.00(+0.00%)
Jan 08, 2021 6.996 6.996 6.957 6.977 22,815 +0.01(+0.14%)
Jan 07, 2021 6.840 6.996 6.840 6.967 15,707 +0.13(+1.85%)
Jan 06, 2021 6.695 7.083 6.666 6.840 61,682 +0.13(+1.88%)
Jan 05, 2021 6.658 6.714 6.608 6.714 11,007 +0.16(+2.52%)
Jan 04, 2021 6.724 6.769 6.549 6.549 13,093 -0.11(-1.60%)
Dec 31, 2020 6.656 6.656 6.656 17,562 +0.02(+0.25%)
Dec 30, 2020 6.690 6.772 6.637 6.639 17,562 +0.00(+0.04%)
Dec 29, 2020 6.666 6.724 6.637 6.637 3,794 -0.07(-1.01%)
Dec 28, 2020 6.695 6.758 6.617 6.705 17,647 +0.11(+1.62%)
Dec 24, 2020 6.656 6.792 6.598 6.598 5,668 -0.10(-1.45%)
Dec 23, 2020 6.705 6.811 6.656 6.695 12,755 +0.00(+0.00%)
Dec 22, 2020 6.753 6.811 6.690 6.695 10,840 -0.03(-0.43%)
Dec 21, 2020 6.501 6.870 6.501 6.724 8,083 +0.16(+2.51%)
Dec 18, 2020 6.908 6.908 6.559 6.559 15,974 -0.28(-4.05%)
Dec 17, 2020 6.761 6.928 6.704 6.836 9,381 +0.23(+3.45%)
Dec 16, 2020 6.598 6.879 6.598 6.608 9,290 -0.19(-2.85%)
Dec 15, 2020 6.870 6.899 6.359 6.802 27,913 +0.19(+2.94%)
Dec 14, 2020 6.695 6.870 6.598 6.608 16,220 -0.13(-1.87%)
Dec 11, 2020 6.840 6.918 6.540 6.734 12,264 -0.11(-1.56%)
Dec 10, 2020 6.821 6.928 6.811 6.840 18,655 -0.03(-0.42%)
Dec 09, 2020 6.879 6.928 6.850 6.870 27,862 +0.07(+1.00%)
Dec 08, 2020 6.937 6.967 6.802 6.802 13,259 -0.14(-1.96%)
Dec 07, 2020 6.937 6.976 6.802 6.937 14,907 -0.02(-0.29%)
Dec 04, 2020 6.840 7.087 6.802 6.958 29,682 +0.07(+1.00%)
Dec 03, 2020 6.355 6.966 6.355 6.889 79,994 +0.59(+9.40%)
Dec 02, 2020 6.210 6.326 6.171 6.297 18,289 +0.10(+1.56%)
Dec 01, 2020 6.052 6.268 6.025 6.200 18,000 +0.17(+2.90%)
Nov 30, 2020 6.016 6.161 5.987 6.025 16,274 -0.03(-0.48%)
Nov 27, 2020 6.016 6.106 5.996 6.054 6,389 +0.05(+0.81%)
Nov 25, 2020 6.006 6.084 5.987 6.006 17,417 -0.02(-0.32%)
Nov 24, 2020 5.899 6.054 5.890 6.025 11,150 +0.12(+1.97%)
Nov 23, 2020 6.046 6.046 5.880 5.909 20,062 +0.05(+0.81%)
Nov 20, 2020 6.006 6.006 5.860 5.861 11,130 +0.01(+0.18%)
Nov 19, 2020 5.793 5.919 5.734 5.851 31,600 +0.10(+1.69%)
Nov 18, 2020 5.773 5.773 5.613 5.754 17,648 +0.13(+2.24%)
Nov 17, 2020 5.628 5.710 5.598 5.628 29,823 +0.10(+1.75%)
Nov 16, 2020 5.723 5.723 5.531 5.531 5,120 -0.09(-1.55%)
Nov 13, 2020 5.637 5.637 5.395 5.618 2,061 +0.08(+1.37%)
Nov 12, 2020 5.579 5.579 5.540 5.542 1,273 -0.07(-1.18%)
Nov 11, 2020 5.531 5.725 5.531 5.608 3,072 +0.08(+1.40%)
Nov 10, 2020 5.608 5.637 5.531 5.531 4,523 -0.10(-1.72%)
Nov 09, 2020 5.802 5.802 5.569 5.628 12,607 +0.09(+1.58%)
Nov 06, 2020 5.550 5.569 5.477 5.540 3,813 +0.05(+0.88%)
Nov 05, 2020 5.395 5.492 5.385 5.492 6,483 +0.09(+1.72%)
Nov 04, 2020 5.385 5.521 5.385 5.399 6,247 -0.02(-0.28%)
Nov 03, 2020 5.488 5.497 5.414 5.414 4,804 -0.03(-0.46%)
Nov 02, 2020 5.434 5.618 5.385 5.439 11,899 +0.01(+0.11%)
Oct 30, 2020 5.509 5.509 5.434 5.434 7,008 -0.06(-1.15%)
Oct 29, 2020 5.597 5.597 5.482 5.497 3,123 -0.01(-0.26%)
Oct 28, 2020 5.579 5.579 5.453 5.511 6,539 -0.07(-1.22%)
Oct 27, 2020 5.664 5.664 5.579 5.579 2,418 -0.01(-0.17%)
Oct 26, 2020 5.628 5.686 5.579 5.589 8,090 -0.13(-2.21%)
Oct 23, 2020 5.705 5.734 5.676 5.715 2,576 +0.09(+1.55%)
Oct 22, 2020 5.686 5.686 5.628 5.628 4,512 -0.10(-1.69%)
Oct 21, 2020 5.666 5.754 5.628 5.725 5,561 +0.05(+0.85%)
Oct 20, 2020 5.802 5.802 5.637 5.676 5,336 -0.13(-2.17%)
Oct 19, 2020 5.822 5.822 5.686 5.802 6,288 -0.03(-0.50%)
Oct 16, 2020 5.812 5.860 5.763 5.831 5,153 +0.06(+1.01%)
Oct 15, 2020 5.812 5.812 5.725 5.773 5,429 -0.02(-0.38%)
Oct 14, 2020 5.783 5.795 5.766 5.795 1,422 +0.00(+0.04%)
Oct 13, 2020 5.773 5.870 5.773 5.793 5,268 +0.16(+2.93%)
Oct 12, 2020 5.734 5.797 5.628 5.628 20,231 -0.15(-2.52%)
Oct 09, 2020 5.725 5.783 5.725 5.773 1,958 +0.05(+0.85%)
Oct 08, 2020 5.773 5.773 5.686 5.725 2,912 +0.11(+1.90%)
Oct 07, 2020 5.657 5.773 5.618 5.618 6,452 +0.11(+1.93%)
Oct 06, 2020 5.521 5.715 5.511 5.511 7,440 -0.05(-0.87%)
Oct 05, 2020 5.657 5.657 5.521 5.560 8,157 +0.01(+0.17%)
Oct 02, 2020 5.686 5.753 5.550 5.550 7,135 -0.06(-1.03%)
Oct 01, 2020 5.657 5.802 5.608 5.608 8,703 +0.00(+0.00%)
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%)
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.