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 (%)
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%)
May 03, 2004 16.28 16.33 15.57 15.80 1,868,382 -0.28(-1.72%)
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%)
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.