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 29, 2005 12.57 12.67 12.32 12.50 815,129 -0.03(-0.21%)
Apr 28, 2005 12.49 12.60 12.34 12.53 447,399 -0.02(-0.14%)
Apr 27, 2005 12.53 12.80 12.37 12.55 285,115 -0.14(-1.09%)
Apr 26, 2005 12.49 12.95 12.48 12.68 385,849 +0.04(+0.34%)
Apr 25, 2005 12.44 12.83 12.42 12.64 432,526 +0.25(+2.03%)
Apr 22, 2005 12.94 13.03 12.30 12.39 592,626 -0.68(-5.17%)
Apr 21, 2005 12.94 13.33 12.71 13.07 425,371 +0.40(+3.14%)
Apr 20, 2005 13.43 13.52 12.67 12.67 550,296 -0.83(-6.16%)
Apr 19, 2005 13.33 13.53 13.28 13.50 304,668 +0.15(+1.10%)
Apr 18, 2005 13.07 13.50 13.04 13.35 664,416 +0.23(+1.78%)
Apr 15, 2005 13.35 13.42 13.07 13.12 672,912 -0.22(-1.62%)
Apr 14, 2005 13.43 13.64 13.30 13.33 587,434 -0.10(-0.77%)
Apr 13, 2005 13.81 13.81 13.43 13.44 464,209 -0.30(-2.21%)
Apr 12, 2005 13.89 13.98 13.42 13.74 797,710 -0.23(-1.61%)
Apr 11, 2005 14.09 14.32 13.91 13.97 321,494 -0.19(-1.35%)
Apr 08, 2005 14.63 14.72 14.07 14.16 515,356 -0.44(-3.03%)
Apr 07, 2005 14.44 14.70 14.29 14.60 317,578 +0.29(+2.06%)
Apr 06, 2005 14.80 14.89 14.30 14.30 497,970 -0.40(-2.71%)
Apr 05, 2005 14.72 14.84 14.60 14.70 235,002 +0.09(+0.59%)
Apr 04, 2005 14.46 14.72 14.30 14.62 204,948 +0.12(+0.84%)
Apr 01, 2005 14.96 15.13 14.37 14.49 787,699 -0.37(-2.50%)
Mar 31, 2005 14.74 14.96 14.60 14.87 540,800 +0.15(+1.00%)
Mar 30, 2005 14.55 14.72 14.31 14.72 362,402 +0.30(+2.10%)
Mar 29, 2005 14.75 14.94 14.33 14.42 517,253 -0.42(-2.86%)
Mar 28, 2005 14.40 15.00 14.40 14.84 516,099 +0.39(+2.70%)
Mar 24, 2005 14.45 14.55 14.40 14.45 555,055 +0.10(+0.72%)
Mar 23, 2005 14.54 14.87 14.19 14.35 755,486 -0.34(-2.30%)
Mar 22, 2005 14.67 15.24 14.48 14.68 1,310,356 -0.34(-2.25%)
Mar 21, 2005 15.07 15.07 14.78 15.02 971,398 -0.13(-0.86%)
Mar 18, 2005 15.24 15.51 15.02 15.15 752,193 -0.28(-1.80%)
Mar 17, 2005 15.28 15.51 15.23 15.43 331,952 +0.10(+0.62%)
Mar 16, 2005 15.45 15.64 15.22 15.33 822,428 -0.05(-0.34%)
Mar 15, 2005 15.37 15.57 15.33 15.39 459,303 +0.03(+0.23%)
Mar 14, 2005 14.92 15.51 14.85 15.35 716,865 +0.25(+1.66%)
Mar 11, 2005 15.39 15.58 14.84 15.10 769,284 -0.48(-3.06%)
Mar 10, 2005 15.35 15.68 15.28 15.58 399,749 +0.21(+1.35%)
Mar 09, 2005 15.67 15.78 15.36 15.37 632,389 -0.41(-2.58%)
Mar 08, 2005 16.02 16.21 15.63 15.78 603,062 -0.35(-2.15%)
Mar 07, 2005 16.23 16.45 15.92 16.12 778,468 -0.11(-0.69%)
Mar 04, 2005 16.26 16.71 16.08 16.23 879,682 -0.18(-1.11%)
Mar 03, 2005 15.78 17.07 15.72 16.42 3,585,496 +0.85(+5.45%)
Mar 02, 2005 14.97 15.73 14.95 15.57 935,141 +0.45(+2.98%)
Mar 01, 2005 14.78 15.15 14.66 15.12 376,310 +0.53(+3.62%)
Feb 28, 2005 14.56 14.69 14.43 14.59 278,314 -0.10(-0.65%)
Feb 25, 2005 14.42 14.68 14.26 14.68 293,612 +0.37(+2.57%)
Feb 24, 2005 14.41 14.41 13.91 14.32 537,424 +0.03(+0.21%)
Feb 23, 2005 14.31 14.43 14.21 14.29 342,910 +0.04(+0.30%)
Feb 22, 2005 14.61 14.66 14.13 14.24 396,866 -0.51(-3.46%)
Feb 18, 2005 14.78 14.97 14.60 14.75 229,669 +0.12(+0.83%)
Feb 17, 2005 15.17 15.17 14.62 14.63 494,941 -0.40(-2.65%)
Feb 16, 2005 14.42 15.39 14.38 15.03 1,165,577 +0.66(+4.58%)
Feb 15, 2005 14.08 14.41 14.08 14.37 308,311 +0.24(+1.72%)
Feb 14, 2005 14.22 14.42 13.98 14.13 615,522 -0.14(-0.97%)
Feb 11, 2005 14.33 14.48 13.98 14.27 270,973 +0.03(+0.18%)
Feb 10, 2005 14.36 14.36 13.94 14.24 312,232 +0.06(+0.43%)
Feb 09, 2005 14.62 14.75 14.16 14.18 612,872 -0.59(-3.99%)
Feb 08, 2005 14.98 15.00 14.71 14.77 281,789 -0.08(-0.53%)
Feb 07, 2005 15.22 15.22 14.79 14.85 482,214 -0.23(-1.55%)
Feb 04, 2005 15.20 15.26 14.94 15.08 575,464 -0.09(-0.57%)
Feb 03, 2005 14.85 15.22 14.50 15.17 836,735 +0.30(+2.04%)
Feb 02, 2005 14.89 15.32 14.76 14.87 1,166,253 +0.22(+1.48%)
Feb 01, 2005 14.44 14.72 14.21 14.65 791,284 +0.39(+2.73%)
Jan 31, 2005 13.60 14.29 13.46 14.26 832,435 +0.79(+5.85%)
Jan 28, 2005 13.68 13.93 13.31 13.47 409,882 -0.30(-2.20%)
Jan 27, 2005 13.74 13.95 13.55 13.78 511,327 +0.00(+0.00%)
Jan 26, 2005 13.46 13.78 13.29 13.78 553,323 +0.40(+2.98%)
Jan 25, 2005 13.52 13.62 13.33 13.38 393,994 -0.04(-0.32%)
Jan 24, 2005 13.42 13.64 13.39 13.42 693,572 -0.07(-0.51%)
Jan 21, 2005 13.25 13.58 13.25 13.49 798,063 +0.11(+0.84%)
Jan 20, 2005 13.20 13.51 13.20 13.38 811,437 +0.05(+0.39%)
Jan 19, 2005 13.35 13.49 13.07 13.33 1,097,759 +0.10(+0.79%)
Jan 18, 2005 13.37 13.37 13.07 13.22 1,076,360 -0.03(-0.26%)
Jan 14, 2005 13.44 13.51 13.17 13.26 796,533 -0.10(-0.71%)
Jan 13, 2005 13.86 13.90 13.31 13.35 886,926 -0.39(-2.84%)
Jan 12, 2005 13.51 13.82 13.37 13.74 694,985 +0.28(+2.06%)
Jan 11, 2005 13.30 13.57 13.28 13.46 426,828 +0.08(+0.58%)
Jan 10, 2005 13.46 13.64 13.34 13.39 485,909 -0.17(-1.28%)
Jan 07, 2005 14.11 14.11 13.56 13.56 798,014 -0.47(-3.33%)
Jan 06, 2005 13.40 14.92 13.35 14.03 1,450,807 +0.55(+4.11%)
Jan 05, 2005 13.85 13.86 13.38 13.47 858,239 -0.40(-2.87%)
Jan 04, 2005 14.55 14.55 13.52 13.87 1,011,583 -0.47(-3.26%)
Jan 03, 2005 15.07 15.15 14.29 14.34 1,331,749 -0.73(-4.83%)
Dec 31, 2004 14.89 15.37 14.85 15.07 607,394 +0.08(+0.52%)
Dec 30, 2004 15.03 15.29 14.87 14.99 1,275,655 -0.16(-1.03%)
Dec 29, 2004 15.23 15.24 15.06 15.14 640,195 +0.03(+0.23%)
Dec 28, 2004 14.81 15.15 14.77 15.11 551,956 +0.35(+2.35%)
Dec 27, 2004 14.85 15.07 14.60 14.76 448,702 -0.21(-1.39%)
Dec 23, 2004 15.06 15.32 14.81 14.97 682,351 -0.01(-0.06%)
Dec 22, 2004 14.81 15.34 14.59 14.98 681,196 +0.13(+0.87%)
Dec 21, 2004 14.26 14.85 14.20 14.85 590,763 +0.59(+4.13%)
Dec 20, 2004 14.50 14.75 14.14 14.26 560,849 -0.34(-2.31%)
Dec 17, 2004 14.71 14.72 14.37 14.60 1,289,053 -0.10(-0.65%)
Dec 16, 2004 14.77 14.85 14.45 14.69 649,666 -0.22(-1.45%)
Dec 15, 2004 15.00 15.18 14.71 14.91 328,817 -0.07(-0.46%)
Dec 14, 2004 14.51 15.00 14.51 14.98 653,477 +0.35(+2.37%)
Dec 13, 2004 14.61 14.76 14.55 14.63 610,051 +0.03(+0.18%)
Dec 10, 2004 14.75 14.81 14.30 14.61 529,434 -0.10(-0.71%)
Dec 09, 2004 14.84 14.84 14.49 14.71 414,053 -0.14(-0.93%)
Dec 08, 2004 14.49 14.91 14.27 14.85 748,299 +0.40(+2.76%)
Dec 07, 2004 14.89 15.15 14.40 14.45 630,147 -0.61(-4.03%)
Dec 06, 2004 15.05 15.13 14.76 15.06 512,456 +0.01(+0.06%)
Dec 03, 2004 15.57 15.65 15.05 15.05 429,299 -0.70(-4.45%)
Dec 02, 2004 15.27 15.98 14.94 15.75 726,240 +0.40(+2.59%)
Dec 01, 2004 15.15 15.70 14.96 15.35 692,399 +0.35(+2.31%)
Nov 30, 2004 16.39 16.39 14.55 15.00 1,818,372 -1.35(-8.26%)
Nov 29, 2004 16.71 16.71 16.07 16.36 793,227 -0.25(-1.51%)
Nov 26, 2004 16.45 16.73 16.28 16.61 107,180 +0.10(+0.58%)
Nov 24, 2004 16.19 16.71 16.19 16.51 1,774,599 -0.38(-2.25%)
Nov 23, 2004 16.45 17.03 16.26 16.89 841,505 +0.73(+4.50%)
Nov 22, 2004 16.20 16.27 16.02 16.16 476,421 -0.18(-1.11%)
Nov 19, 2004 16.79 16.94 16.16 16.35 632,226 -0.68(-4.02%)
Nov 18, 2004 16.84 17.06 16.74 17.03 516,383 +0.29(+1.71%)
Nov 17, 2004 17.13 17.19 16.64 16.75 951,804 -0.27(-1.58%)
Nov 16, 2004 17.00 17.14 16.83 17.01 885,393 -0.18(-1.06%)
Nov 15, 2004 16.54 17.20 16.53 17.20 654,863 +0.72(+4.36%)
Nov 12, 2004 15.93 16.62 15.87 16.48 525,161 +0.47(+2.92%)
Nov 11, 2004 16.15 16.16 15.80 16.01 307,566 -0.03(-0.22%)
Nov 10, 2004 15.81 16.18 15.81 16.04 321,194 +0.03(+0.22%)
Nov 09, 2004 15.74 16.21 15.65 16.01 313,803 +0.42(+2.72%)
Nov 08, 2004 16.15 16.44 15.58 15.58 509,684 -0.56(-3.49%)
Nov 05, 2004 15.28 16.27 15.22 16.15 876,616 +0.80(+5.19%)
Nov 04, 2004 15.33 15.36 15.07 15.35 517,192 -0.02(-0.11%)
Nov 03, 2004 15.37 15.58 15.24 15.37 664,680 +0.19(+1.26%)
Nov 02, 2004 14.81 15.27 14.66 15.18 1,271,613 +0.39(+2.63%)
Nov 01, 2004 14.95 15.15 14.62 14.79 1,019,716 -0.39(-2.57%)
Oct 29, 2004 15.20 15.26 14.95 15.18 492,937 +0.04(+0.26%)
Oct 28, 2004 15.41 15.42 15.08 15.14 434,034 -0.25(-1.60%)
Oct 27, 2004 14.63 15.40 14.63 15.39 622,871 +0.59(+3.98%)
Oct 26, 2004 14.57 14.89 14.57 14.80 321,194 +0.08(+0.53%)
Oct 25, 2004 14.62 14.79 14.42 14.72 550,685 +0.10(+0.65%)
Oct 22, 2004 14.81 15.07 14.61 14.62 468,914 -0.31(-2.09%)
Oct 21, 2004 14.81 14.95 14.75 14.94 190,337 +0.08(+0.52%)
Oct 20, 2004 14.81 15.14 14.77 14.86 224,178 +0.05(+0.35%)
Oct 19, 2004 15.14 15.15 14.74 14.81 205,121 -0.18(-1.21%)
Oct 18, 2004 14.57 15.17 14.43 14.99 242,080 +0.38(+2.61%)
Oct 15, 2004 14.76 14.80 14.23 14.61 411,743 +0.05(+0.36%)
Oct 14, 2004 14.61 14.88 14.55 14.55 192,994 -0.08(-0.53%)
Oct 13, 2004 14.82 15.05 14.63 14.63 208,470 -0.11(-0.76%)
Oct 12, 2004 14.74 14.83 14.57 14.75 346,026 -0.12(-0.82%)
Oct 11, 2004 15.07 15.07 14.81 14.87 370,280 -0.09(-0.58%)
Oct 08, 2004 15.82 15.82 14.91 14.95 805,817 -0.93(-5.83%)
Oct 07, 2004 15.82 16.14 15.63 15.88 528,741 +0.21(+1.33%)
Oct 06, 2004 15.97 15.97 15.58 15.67 854,671 -0.23(-1.47%)
Oct 05, 2004 16.42 16.43 15.91 15.91 804,084 -0.39(-2.39%)
Oct 04, 2004 15.82 16.46 15.71 16.29 815,287 +0.63(+4.04%)
Oct 01, 2004 15.67 15.75 15.45 15.66 697,943 +0.11(+0.72%)
Sep 30, 2004 15.57 15.74 15.38 15.55 486,816 -0.10(-0.61%)
Sep 29, 2004 15.41 15.67 15.15 15.65 675,190 +0.38(+2.50%)
Sep 28, 2004 15.33 15.37 14.94 15.26 499,752 +0.03(+0.17%)
Sep 27, 2004 15.13 15.47 14.81 15.24 684,430 -0.06(-0.40%)
Sep 24, 2004 14.89 15.92 14.74 15.30 1,296,214 +0.73(+4.99%)
Sep 23, 2004 13.87 14.76 13.72 14.57 1,194,115 +0.69(+4.99%)
Sep 22, 2004 14.04 14.20 13.83 13.88 651,629 -0.25(-1.78%)
Sep 21, 2004 14.09 14.24 13.90 14.13 479,309 +0.07(+0.49%)
Sep 20, 2004 14.01 14.16 13.87 14.06 649,088 +0.10(+0.74%)
Sep 17, 2004 14.01 14.10 13.76 13.96 900,523 +0.06(+0.44%)
Sep 16, 2004 13.49 13.93 13.34 13.90 639,502 +0.51(+3.82%)
Sep 15, 2004 13.22 13.46 13.00 13.39 831,226 +0.23(+1.78%)
Sep 14, 2004 13.29 13.35 13.07 13.15 475,266 -0.10(-0.72%)
Sep 13, 2004 13.08 13.42 13.02 13.25 521,580 +0.10(+0.72%)
Sep 10, 2004 12.99 13.20 12.79 13.15 445,353 +0.22(+1.67%)
Sep 09, 2004 12.69 12.96 12.58 12.94 468,683 +0.29(+2.33%)
Sep 08, 2004 13.14 13.20 12.58 12.64 454,477 -0.42(-3.25%)
Sep 07, 2004 13.16 13.25 12.47 13.07 759,503 -0.03(-0.20%)
Sep 03, 2004 12.77 13.13 12.53 13.09 813,324 +0.26(+2.02%)
Sep 02, 2004 11.93 12.87 11.91 12.83 1,151,612 +0.81(+6.70%)
Sep 01, 2004 11.97 12.71 11.92 12.03 728,203 -0.02(-0.14%)
Aug 31, 2004 12.25 12.43 12.00 12.04 825,913 -0.30(-2.45%)
Aug 30, 2004 12.36 12.54 12.22 12.35 663,410 -0.19(-1.52%)
Aug 27, 2004 13.07 13.13 12.10 12.54 2,347,691 -0.51(-3.91%)
Aug 26, 2004 13.24 13.39 11.88 13.05 6,786,441 -1.60(-10.93%)
Aug 25, 2004 13.88 14.68 13.71 14.65 481,388 +0.67(+4.77%)
Aug 24, 2004 14.29 14.35 13.90 13.98 343,716 -0.17(-1.22%)
Aug 23, 2004 14.52 14.62 14.07 14.16 276,728 -0.19(-1.33%)
Aug 20, 2004 14.26 14.48 13.97 14.35 354,573 +0.22(+1.53%)
Aug 19, 2004 14.10 14.43 14.10 14.13 228,336 -0.21(-1.45%)
Aug 18, 2004 14.22 14.34 13.90 14.34 344,756 +0.26(+1.84%)
Aug 17, 2004 13.98 14.51 13.69 14.08 815,172 +0.23(+1.62%)
Aug 16, 2004 13.73 14.05 13.64 13.85 287,239 +0.23(+1.72%)
Aug 13, 2004 13.50 13.84 13.42 13.62 348,914 +0.03(+0.25%)
Aug 12, 2004 13.78 13.98 13.57 13.58 300,174 -0.35(-2.49%)
Aug 11, 2004 13.90 14.13 13.42 13.93 637,539 -0.18(-1.29%)
Aug 10, 2004 13.93 14.17 13.73 14.11 504,371 +0.40(+2.90%)
Aug 09, 2004 13.79 13.82 13.33 13.71 691,591 +0.03(+0.25%)
Aug 06, 2004 13.85 13.97 13.52 13.68 1,051,939 -0.35(-2.47%)
Aug 05, 2004 14.48 14.48 13.85 14.03 1,311,344 -0.58(-3.97%)
Aug 04, 2004 15.12 15.14 14.48 14.61 1,033,460 -0.42(-2.82%)
Aug 03, 2004 15.65 15.65 14.69 15.03 533,823 -0.57(-3.66%)
Aug 02, 2004 15.65 15.97 15.43 15.60 391,878 -0.03(-0.17%)
Jul 30, 2004 15.72 15.84 15.38 15.63 280,309 -0.23(-1.47%)
Jul 29, 2004 15.67 16.02 15.67 15.86 340,713 +0.25(+1.61%)
Jul 28, 2004 15.52 15.74 15.19 15.61 487,163 +0.16(+1.01%)
Jul 27, 2004 15.04 15.50 14.96 15.46 570,435 +0.49(+3.30%)
Jul 26, 2004 15.56 15.77 14.64 14.96 1,072,613 -0.61(-3.89%)
Jul 23, 2004 16.02 16.07 15.56 15.57 372,128 -0.32(-2.02%)
Jul 22, 2004 15.90 16.08 15.65 15.89 407,817 -0.13(-0.81%)
Jul 21, 2004 16.40 16.62 15.91 16.02 475,382 -0.17(-1.07%)
Jul 20, 2004 15.97 16.33 15.86 16.19 519,155 +0.33(+2.07%)
Jul 19, 2004 16.02 16.39 15.75 15.86 512,456 -0.29(-1.77%)
Jul 16, 2004 17.02 17.02 16.03 16.15 633,843 -0.75(-4.46%)
Jul 15, 2004 17.17 17.32 16.71 16.90 442,927 -0.09(-0.51%)
Jul 14, 2004 17.33 17.52 16.96 16.99 409,549 -0.41(-2.34%)
Jul 13, 2004 17.50 17.52 17.28 17.39 388,991 +0.08(+0.45%)
Jul 12, 2004 17.10 17.44 16.88 17.32 570,204 -0.18(-1.04%)
Jul 09, 2004 17.86 17.86 17.46 17.50 444,198 -0.10(-0.54%)
Jul 08, 2004 18.37 18.48 17.40 17.59 873,728 -1.06(-5.66%)
Jul 07, 2004 18.31 18.75 18.18 18.65 917,501 +0.29(+1.60%)
Jul 06, 2004 18.42 18.54 18.23 18.36 507,952 -0.27(-1.44%)
Jul 02, 2004 18.82 18.95 18.51 18.62 284,698 -0.18(-0.97%)
Jul 01, 2004 19.00 19.38 18.79 18.81 583,486 -0.32(-1.68%)
Jun 30, 2004 18.57 19.32 18.57 19.13 982,757 +0.36(+1.89%)
Jun 29, 2004 19.27 19.41 18.36 18.77 1,014,287 -0.54(-2.78%)
Jun 28, 2004 19.85 19.85 19.31 19.31 551,494 -0.36(-1.81%)
Jun 25, 2004 19.26 19.93 19.19 19.66 754,074 +0.27(+1.38%)
Jun 24, 2004 19.43 19.78 19.13 19.39 714,690 -0.03(-0.13%)
Jun 23, 2004 19.52 19.59 18.98 19.42 853,170 -0.10(-0.53%)
Jun 22, 2004 20.04 20.17 19.44 19.52 1,720,778 -0.63(-3.14%)
Jun 21, 2004 20.49 20.49 20.02 20.16 679,464 -0.19(-0.92%)
Jun 18, 2004 20.24 20.62 19.88 20.34 773,016 +0.09(+0.45%)
Jun 17, 2004 20.30 20.33 19.94 20.25 484,044 +0.01(+0.04%)
Jun 16, 2004 20.17 20.30 19.96 20.24 360,117 +0.17(+0.86%)
Jun 15, 2004 19.89 20.30 19.76 20.07 513,149 +0.42(+2.16%)
Jun 14, 2004 19.50 19.76 19.26 19.65 637,308 -0.19(-0.96%)
Jun 10, 2004 20.16 20.49 19.52 19.84 841,389 -0.46(-2.26%)
Jun 09, 2004 19.70 20.61 19.70 20.30 1,614,406 +0.81(+4.18%)
Jun 08, 2004 19.26 19.58 18.98 19.48 785,951 +0.35(+1.81%)
Jun 07, 2004 19.10 19.22 18.88 19.13 682,005 +0.18(+0.96%)
Jun 04, 2004 19.05 19.26 18.83 18.95 821,986 +0.12(+0.64%)
Jun 03, 2004 19.26 19.33 18.65 18.83 1,931,905 +0.35(+1.87%)
Jun 02, 2004 18.13 18.49 18.04 18.49 1,568,092 +0.36(+2.01%)
Jun 01, 2004 18.05 18.34 17.87 18.12 893,825 -0.10(-0.52%)
May 28, 2004 18.49 18.52 18.10 18.22 738,482 -0.18(-0.99%)
May 27, 2004 18.49 18.96 17.97 18.40 1,266,069 -0.10(-0.56%)
May 26, 2004 18.39 18.58 18.18 18.50 848,435 -0.16(-0.84%)
May 25, 2004 18.68 18.70 18.11 18.66 736,865 +0.09(+0.47%)
May 24, 2004 18.01 18.63 17.95 18.57 1,338,485 +0.48(+2.63%)
May 21, 2004 16.69 18.14 16.54 18.10 2,367,094 +1.61(+9.77%)
May 20, 2004 16.54 16.69 15.91 16.49 1,193,999 +0.29(+1.76%)
May 19, 2004 16.06 16.55 15.88 16.20 996,501 +0.03(+0.21%)
May 18, 2004 15.84 16.29 15.77 16.16 1,128,513 +0.42(+2.69%)
May 17, 2004 15.78 16.02 15.58 15.74 713,997 -0.24(-1.52%)
May 14, 2004 16.15 16.15 15.80 15.98 756,500 -0.14(-0.86%)
May 13, 2004 16.01 16.14 15.63 16.12 786,529 +0.19(+1.20%)
May 12, 2004 15.65 16.03 15.30 15.93 1,110,611 +0.18(+1.15%)
May 11, 2004 15.33 15.78 15.26 15.75 1,363,432 +0.59(+3.88%)
May 10, 2004 15.11 15.37 14.85 15.16 1,032,767 +0.05(+0.34%)
May 07, 2004 14.98 15.49 14.98 15.11 960,928 -0.05(-0.34%)
May 06, 2004 15.71 15.71 14.98 15.16 973,633 -0.44(-2.83%)
May 05, 2004 15.46 15.76 15.33 15.60 560,156 +0.06(+0.39%)
May 04, 2004 15.69 15.91 15.26 15.54 1,508,727 -0.26(-1.64%)
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.