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 (%)
Nov 30, 2005 14.29 14.52 14.07 14.38 784,341 +0.25(+1.78%)
Nov 29, 2005 14.02 14.32 14.01 14.13 648,456 +0.24(+1.75%)
Nov 28, 2005 14.15 14.28 13.86 13.89 514,764 -0.42(-2.96%)
Nov 25, 2005 14.25 14.36 14.07 14.31 260,947 +0.17(+1.22%)
Nov 23, 2005 14.06 14.24 13.97 14.14 539,390 -0.03(-0.24%)
Nov 22, 2005 13.85 14.54 13.84 14.17 2,592,164 +1.12(+8.55%)
Nov 21, 2005 12.84 13.09 12.60 13.06 1,072,933 +0.28(+2.17%)
Nov 18, 2005 12.75 12.83 12.68 12.78 427,266 +0.13(+1.03%)
Nov 17, 2005 12.51 12.68 12.44 12.65 465,634 +0.14(+1.11%)
Nov 16, 2005 12.40 12.66 12.20 12.51 555,748 +0.03(+0.21%)
Nov 15, 2005 13.12 13.12 12.37 12.49 1,137,825 -0.59(-4.50%)
Nov 14, 2005 13.14 13.24 12.97 13.07 641,878 -0.04(-0.33%)
Nov 11, 2005 13.71 13.85 13.03 13.12 1,031,123 -0.65(-4.72%)
Nov 10, 2005 13.65 13.95 13.49 13.77 494,337 +0.12(+0.89%)
Nov 09, 2005 13.39 13.75 13.30 13.65 369,364 +0.29(+2.14%)
Nov 08, 2005 13.42 13.57 13.05 13.36 497,036 -0.18(-1.34%)
Nov 07, 2005 13.09 13.66 13.00 13.54 804,421 +0.54(+4.13%)
Nov 04, 2005 12.68 13.12 12.58 13.00 768,062 +0.40(+3.16%)
Nov 03, 2005 13.24 13.39 12.42 12.61 1,036,243 -0.55(-4.21%)
Nov 02, 2005 12.99 13.52 12.92 13.16 1,126,634 +0.16(+1.27%)
Nov 01, 2005 12.80 13.16 12.61 13.00 776,865 +0.10(+0.74%)
Oct 31, 2005 12.17 13.06 12.16 12.90 1,435,226 +0.87(+7.27%)
Oct 28, 2005 11.68 12.12 11.63 12.03 366,201 +0.42(+3.58%)
Oct 27, 2005 11.82 11.82 11.54 11.61 388,956 -0.24(-2.05%)
Oct 26, 2005 11.84 12.16 11.74 11.85 343,607 -0.05(-0.44%)
Oct 25, 2005 12.24 12.26 11.69 11.91 563,004 -0.37(-3.03%)
Oct 24, 2005 11.81 12.29 11.79 12.28 609,249 +0.29(+2.46%)
Oct 21, 2005 11.91 12.12 11.81 11.98 589,179 +0.10(+0.87%)
Oct 20, 2005 11.67 12.00 11.61 11.88 546,688 +0.19(+1.63%)
Oct 19, 2005 11.41 11.76 11.21 11.69 420,118 +0.22(+1.89%)
Oct 18, 2005 11.50 11.51 11.34 11.47 319,672 -0.05(-0.45%)
Oct 17, 2005 11.77 11.78 11.30 11.52 358,537 -0.19(-1.63%)
Oct 14, 2005 11.53 11.75 11.26 11.71 497,562 +0.29(+2.50%)
Oct 13, 2005 11.14 11.52 11.03 11.43 592,596 +0.35(+3.12%)
Oct 12, 2005 11.05 11.24 10.86 11.08 428,487 -0.07(-0.62%)
Oct 11, 2005 11.31 11.37 11.13 11.15 426,887 -0.12(-1.08%)
Oct 10, 2005 11.41 11.41 11.26 11.27 463,212 -0.15(-1.29%)
Oct 07, 2005 11.52 11.57 11.26 11.42 400,450 -0.02(-0.15%)
Oct 06, 2005 11.26 11.52 11.26 11.44 987,447 +0.18(+1.62%)
Oct 05, 2005 11.18 11.33 11.17 11.26 860,677 +0.05(+0.46%)
Oct 04, 2005 11.25 11.30 11.06 11.20 546,264 +0.06(+0.54%)
Oct 03, 2005 10.82 11.29 10.82 11.14 566,033 +0.31(+2.88%)
Sep 30, 2005 10.96 11.05 10.80 10.83 559,997 -0.18(-1.65%)
Sep 29, 2005 10.95 11.04 10.74 11.01 798,395 +0.10(+0.95%)
Sep 28, 2005 10.81 10.97 10.79 10.91 673,762 +0.10(+0.88%)
Sep 27, 2005 10.73 10.92 10.73 10.81 409,720 +0.05(+0.48%)
Sep 26, 2005 10.74 11.05 10.67 10.76 680,633 +0.02(+0.16%)
Sep 23, 2005 10.74 10.83 10.41 10.74 663,036 +0.19(+1.80%)
Sep 22, 2005 10.55 10.74 10.11 10.55 842,133 +0.30(+2.96%)
Sep 21, 2005 10.46 11.25 10.20 10.25 415,200 -0.17(-1.66%)
Sep 20, 2005 10.76 10.93 10.34 10.42 760,741 -0.40(-3.68%)
Sep 19, 2005 11.07 11.13 10.73 10.82 377,417 -0.22(-1.96%)
Sep 16, 2005 11.06 11.13 10.81 11.04 1,333,925 +0.08(+0.71%)
Sep 15, 2005 11.13 11.20 10.87 10.96 677,888 -0.16(-1.48%)
Sep 14, 2005 11.58 11.63 11.12 11.13 1,587,379 -0.43(-3.75%)
Sep 13, 2005 11.81 11.86 11.54 11.56 881,094 -0.21(-1.77%)
Sep 12, 2005 11.67 11.85 11.45 11.77 1,107,646 +0.16(+1.34%)
Sep 09, 2005 11.11 11.81 11.11 11.61 1,974,351 +0.51(+4.60%)
Sep 08, 2005 11.09 11.18 10.49 11.10 2,442,251 +0.01(+0.08%)
Sep 07, 2005 11.70 11.71 11.07 11.09 1,446,416 -0.59(-5.04%)
Sep 06, 2005 11.69 11.84 11.60 11.68 543,099 +0.13(+1.12%)
Sep 02, 2005 11.69 11.78 11.44 11.55 514,430 -0.14(-1.18%)
Sep 01, 2005 12.04 12.13 11.64 11.69 896,055 -0.44(-3.64%)
Aug 31, 2005 11.73 12.19 11.72 12.13 794,844 +0.04(+0.36%)
Aug 30, 2005 12.11 12.14 11.74 12.09 653,226 +0.02(+0.14%)
Aug 29, 2005 12.30 12.30 11.97 12.07 656,084 -0.11(-0.92%)
Aug 26, 2005 12.65 12.74 12.17 12.18 1,113,604 -0.13(-1.06%)
Aug 25, 2005 11.69 12.49 11.69 12.31 2,400,119 +0.04(+0.35%)
Aug 24, 2005 12.41 12.55 12.16 12.27 1,067,168 -0.26(-2.07%)
Aug 23, 2005 12.81 12.90 12.37 12.53 884,018 -0.26(-2.03%)
Aug 22, 2005 12.99 13.00 12.62 12.79 458,761 -0.07(-0.54%)
Aug 19, 2005 12.75 13.00 12.73 12.86 519,297 +0.06(+0.47%)
Aug 18, 2005 12.91 12.95 12.77 12.80 599,441 -0.16(-1.27%)
Aug 17, 2005 13.02 13.07 12.89 12.96 507,829 -0.01(-0.07%)
Aug 16, 2005 13.24 13.34 12.79 12.97 570,820 -0.35(-2.60%)
Aug 15, 2005 13.48 13.48 13.26 13.32 523,443 -0.10(-0.71%)
Aug 12, 2005 13.21 13.56 13.20 13.41 426,698 +0.13(+0.98%)
Aug 11, 2005 13.55 13.55 12.98 13.28 702,931 -0.29(-2.11%)
Aug 10, 2005 13.64 13.97 13.33 13.57 355,482 +0.00(+0.00%)
Aug 09, 2005 13.52 13.78 13.20 13.57 679,762 +0.04(+0.32%)
Aug 08, 2005 13.92 13.92 13.12 13.52 598,384 -0.25(-1.82%)
Aug 05, 2005 13.94 14.11 13.31 13.78 1,828,019 -0.03(-0.19%)
Aug 04, 2005 15.31 15.36 13.52 13.80 6,535,294 -2.72(-16.46%)
Aug 03, 2005 16.53 16.60 16.16 16.52 279,083 -0.15(-0.88%)
Aug 02, 2005 16.75 17.00 16.51 16.67 610,887 -0.14(-0.82%)
Aug 01, 2005 16.71 16.94 16.62 16.81 453,886 +0.10(+0.57%)
Jul 29, 2005 17.19 17.35 16.59 16.71 630,230 -0.57(-3.31%)
Jul 28, 2005 17.19 17.32 16.82 17.28 423,776 +0.16(+0.96%)
Jul 27, 2005 16.63 17.12 16.51 17.12 777,096 +0.52(+3.13%)
Jul 26, 2005 16.72 16.89 16.28 16.60 983,693 -0.18(-1.08%)
Jul 25, 2005 17.22 17.32 16.53 16.78 1,455,156 +0.29(+1.73%)
Jul 22, 2005 16.32 16.50 16.18 16.49 440,642 +0.17(+1.06%)
Jul 21, 2005 16.28 16.47 16.03 16.32 592,645 -0.05(-0.32%)
Jul 20, 2005 16.36 16.45 16.23 16.37 516,695 -0.06(-0.37%)
Jul 19, 2005 16.10 16.49 16.10 16.43 521,852 +0.32(+1.99%)
Jul 18, 2005 15.82 16.31 15.82 16.11 567,162 +0.26(+1.64%)
Jul 15, 2005 15.66 15.94 15.61 15.85 322,094 +0.12(+0.77%)
Jul 14, 2005 15.76 15.99 15.53 15.73 389,109 +0.09(+0.55%)
Jul 13, 2005 15.73 15.76 15.58 15.65 200,128 -0.04(-0.28%)
Jul 12, 2005 15.72 15.80 15.58 15.69 298,029 -0.06(-0.38%)
Jul 11, 2005 15.37 15.97 15.37 15.75 863,185 +0.38(+2.48%)
Jul 08, 2005 15.20 15.44 14.80 15.37 640,000 +0.40(+2.66%)
Jul 07, 2005 14.71 15.20 14.55 14.97 1,048,471 +0.15(+0.99%)
Jul 06, 2005 14.94 14.94 14.75 14.82 480,199 -0.11(-0.75%)
Jul 05, 2005 14.42 15.00 14.35 14.94 642,505 +0.47(+3.23%)
Jul 01, 2005 14.38 14.62 14.33 14.47 309,298 +0.11(+0.78%)
Jun 30, 2005 14.56 14.76 14.32 14.36 413,900 -0.27(-1.84%)
Jun 29, 2005 14.64 14.70 14.49 14.62 685,008 -0.01(-0.06%)
Jun 28, 2005 14.20 14.80 14.18 14.63 741,021 +0.47(+3.30%)
Jun 27, 2005 14.26 14.45 14.10 14.16 385,725 -0.12(-0.85%)
Jun 24, 2005 14.49 14.61 13.98 14.29 846,595 -0.22(-1.49%)
Jun 23, 2005 14.68 14.96 14.49 14.50 603,221 -0.29(-1.99%)
Jun 22, 2005 14.55 14.85 14.50 14.80 513,834 +0.29(+2.03%)
Jun 21, 2005 14.68 14.76 14.49 14.50 253,167 -0.21(-1.41%)
Jun 20, 2005 14.72 14.76 14.55 14.71 237,971 -0.08(-0.53%)
Jun 17, 2005 14.83 15.04 14.65 14.79 561,789 +0.07(+0.47%)
Jun 16, 2005 14.07 14.92 13.97 14.72 896,941 +0.65(+4.62%)
Jun 15, 2005 14.07 14.19 13.88 14.07 508,261 +0.02(+0.12%)
Jun 14, 2005 13.42 14.05 13.38 14.05 898,152 +0.64(+4.78%)
Jun 13, 2005 13.33 13.46 13.13 13.41 322,870 +0.18(+1.37%)
Jun 10, 2005 13.34 13.34 13.11 13.23 137,859 -0.08(-0.59%)
Jun 09, 2005 12.86 13.31 12.81 13.31 221,499 +0.41(+3.15%)
Jun 08, 2005 13.15 13.33 12.81 12.90 276,974 -0.35(-2.61%)
Jun 07, 2005 13.10 13.30 13.04 13.25 358,740 +0.18(+1.39%)
Jun 06, 2005 13.00 13.15 12.90 13.07 323,644 +0.18(+1.41%)
Jun 03, 2005 12.90 13.13 12.88 12.88 363,094 -0.24(-1.85%)
Jun 02, 2005 12.64 13.13 12.59 13.13 586,762 +0.38(+2.99%)
Jun 01, 2005 12.55 12.84 12.39 12.74 859,534 -0.10(-0.74%)
May 31, 2005 12.68 12.96 12.66 12.84 507,923 +0.13(+1.02%)
May 27, 2005 12.82 12.87 12.58 12.71 327,146 +0.02(+0.14%)
May 26, 2005 12.64 12.99 12.39 12.69 818,356 -0.43(-3.30%)
May 25, 2005 13.25 13.39 13.06 13.13 279,235 -0.19(-1.43%)
May 24, 2005 13.34 13.42 13.27 13.32 301,098 -0.10(-0.71%)
May 23, 2005 13.38 13.58 13.34 13.41 417,277 +0.03(+0.19%)
May 20, 2005 13.71 13.71 13.24 13.39 421,252 -0.29(-2.15%)
May 19, 2005 13.44 13.70 13.43 13.68 286,851 +0.21(+1.54%)
May 18, 2005 13.07 13.52 13.04 13.47 411,859 +0.54(+4.15%)
May 17, 2005 12.68 13.03 12.65 12.94 339,652 +0.13(+1.01%)
May 16, 2005 12.16 12.81 12.04 12.81 445,043 +0.75(+6.25%)
May 13, 2005 12.29 12.37 12.03 12.05 855,345 -0.18(-1.49%)
May 12, 2005 12.38 12.53 12.13 12.23 393,547 -0.22(-1.74%)
May 11, 2005 12.45 12.63 12.28 12.45 237,184 -0.03(-0.28%)
May 10, 2005 12.51 12.75 12.38 12.49 551,981 -0.20(-1.57%)
May 09, 2005 12.49 12.69 12.49 12.68 440,735 +0.23(+1.88%)
May 06, 2005 12.81 12.81 12.44 12.45 536,017 -0.14(-1.10%)
May 05, 2005 12.57 12.90 12.26 12.59 768,756 +0.08(+0.62%)
May 04, 2005 12.42 12.57 12.34 12.51 478,229 +0.10(+0.84%)
May 03, 2005 12.49 12.71 12.31 12.41 843,066 -0.03(-0.21%)
May 02, 2005 12.47 12.73 12.28 12.43 747,953 -0.07(-0.55%)
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%)
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.