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, 2018 2.980 3.040 2.880 2.920 857,300 -0.06(-2.01%)
Nov 29, 2018 3.100 3.210 2.960 2.980 415,390 -0.10(-3.25%)
Nov 28, 2018 2.930 3.240 2.890 3.080 690,105 +0.17(+5.84%)
Nov 27, 2018 2.910 3.000 2.890 2.910 205,924 +0.00(+0.00%)
Nov 26, 2018 2.990 3.040 2.890 2.910 323,284 -0.06(-2.02%)
Nov 23, 2018 3.000 3.080 2.960 2.970 139,200 -0.03(-1.00%)
Nov 21, 2018 3.000 3.000 3.000 0 -0.05(-1.64%)
Nov 20, 2018 3.030 3.110 2.930 3.050 321,006 -0.08(-2.56%)
Nov 19, 2018 3.200 3.290 3.065 3.130 326,550 -0.09(-2.80%)
Nov 16, 2018 3.150 3.310 3.130 3.220 337,500 +0.05(+1.58%)
Nov 15, 2018 3.180 3.250 3.020 3.170 497,168 -0.02(-0.63%)
Nov 14, 2018 3.400 3.440 3.180 3.190 427,467 -0.14(-4.20%)
Nov 13, 2018 3.440 3.520 3.310 3.330 427,308 -0.11(-3.20%)
Nov 12, 2018 3.430 3.580 3.340 3.440 826,339 +0.01(+0.29%)
Nov 09, 2018 3.240 3.470 3.160 3.430 1,488,800 +0.19(+5.86%)
Nov 08, 2018 3.110 3.300 3.010 3.240 573,624 +0.11(+3.51%)
Nov 07, 2018 3.180 3.290 3.060 3.130 471,935 -0.02(-0.63%)
Nov 06, 2018 3.130 3.260 3.060 3.150 441,543 +0.02(+0.64%)
Nov 05, 2018 3.000 3.370 3.000 3.130 1,239,764 +0.12(+3.99%)
Nov 02, 2018 2.830 3.060 2.830 3.010 913,300 +0.16(+5.61%)
Nov 01, 2018 2.750 2.890 2.720 2.850 604,170 +0.11(+4.01%)
Oct 31, 2018 2.610 2.790 2.570 2.740 432,702 +0.13(+4.98%)
Oct 30, 2018 2.560 2.670 2.530 2.610 1,103,587 +0.05(+1.95%)
Oct 29, 2018 2.540 2.780 2.480 2.560 2,233,596 +0.10(+4.07%)
Oct 26, 2018 2.520 2.550 2.410 2.460 529,100 -0.09(-3.53%)
Oct 25, 2018 2.630 2.630 2.350 2.550 1,385,070 -0.09(-3.41%)
Oct 24, 2018 2.710 2.830 2.535 2.640 1,003,625 +0.01(+0.38%)
Oct 23, 2018 2.760 2.880 2.620 2.630 1,608,710 -0.31(-10.54%)
Oct 22, 2018 3.170 3.410 2.900 2.940 1,697,002 -0.25(-7.84%)
Oct 19, 2018 2.900 3.230 2.810 3.190 2,498,800 +0.28(+9.62%)
Oct 18, 2018 2.780 3.130 2.750 2.910 2,391,194 +0.13(+4.68%)
Oct 17, 2018 2.650 2.840 2.500 2.780 2,081,516 +0.13(+4.91%)
Oct 16, 2018 2.570 2.740 2.500 2.650 598,541 +0.09(+3.52%)
Oct 15, 2018 2.520 2.600 2.330 2.560 514,919 +0.06(+2.40%)
Oct 12, 2018 2.580 2.670 2.470 2.500 482,200 -0.06(-2.34%)
Oct 11, 2018 2.210 2.580 2.180 2.560 1,444,612 +0.37(+16.89%)
Oct 10, 2018 2.280 2.350 2.190 2.190 411,226 -0.09(-3.95%)
Oct 09, 2018 2.160 2.350 2.160 2.280 454,816 +0.12(+5.56%)
Oct 08, 2018 2.080 2.240 2.070 2.160 522,563 +0.09(+4.35%)
Oct 05, 2018 2.070 2.130 2.070 2.070 171,900 -0.01(-0.48%)
Oct 04, 2018 2.020 2.140 2.005 2.080 234,775 +0.05(+2.46%)
Oct 03, 2018 2.040 2.040 1.990 2.030 275,465 -0.02(-0.98%)
Oct 02, 2018 2.040 2.050 2.000 2.050 458,539 +0.01(+0.49%)
Oct 01, 2018 2.050 2.150 2.010 2.040 595,591 +0.00(+0.00%)
Sep 28, 2018 2.030 2.050 2.000 2.040 383,500 +0.00(+0.00%)
Sep 27, 2018 2.030 2.080 1.990 2.040 533,513 +0.00(+0.00%)
Sep 26, 2018 2.010 2.040 1.990 2.040 288,202 +0.04(+2.00%)
Sep 25, 2018 1.950 2.020 1.950 2.000 549,053 +0.03(+1.52%)
Sep 24, 2018 1.960 1.995 1.920 1.970 797,239 +0.00(+0.00%)
Sep 21, 2018 1.960 2.020 1.940 1.970 738,000 -0.02(-1.01%)
Sep 20, 2018 2.030 2.060 1.880 1.990 929,665 -0.04(-1.97%)
Sep 19, 2018 2.050 2.110 2.000 2.030 719,373 +0.01(+0.50%)
Sep 18, 2018 2.180 2.230 2.010 2.020 1,296,511 -0.15(-6.91%)
Sep 17, 2018 2.140 2.280 2.130 2.170 588,944 +0.02(+0.93%)
Sep 14, 2018 2.090 2.230 2.090 2.150 874,800 -0.03(-1.38%)
Sep 13, 2018 2.190 2.350 2.100 2.180 2,314,095 -0.48(-18.05%)
Sep 12, 2018 2.470 2.740 2.390 2.660 1,890,381 +0.15(+5.98%)
Sep 11, 2018 2.900 2.900 2.400 2.510 5,667,834 -0.46(-15.49%)
Sep 10, 2018 2.460 2.980 2.330 2.970 36,239,464 +1.34(+81.65%)
Sep 07, 2018 1.710 1.720 1.630 1.635 454,800 -0.07(-4.39%)
Sep 06, 2018 1.750 1.790 1.700 1.710 221,558 -0.05(-2.84%)
Sep 05, 2018 1.890 1.890 1.710 1.760 518,337 -0.14(-7.37%)
Sep 04, 2018 1.690 1.920 1.660 1.900 1,263,083 +0.19(+11.11%)
Aug 31, 2018 1.710 1.710 1.710 0 +0.18(+11.76%)
Aug 30, 2018 1.600 1.630 1.500 1.530 485,358 -0.06(-3.77%)
Aug 29, 2018 1.680 1.707 1.590 1.590 431,293 -0.10(-5.92%)
Aug 28, 2018 1.690 1.697 1.660 1.690 190,385 +0.01(+0.60%)
Aug 27, 2018 1.730 1.750 1.660 1.680 223,312 -0.03(-1.75%)
Aug 24, 2018 1.690 1.770 1.690 1.710 603,400 +0.02(+1.18%)
Aug 23, 2018 1.750 1.750 1.660 1.690 264,102 -0.05(-2.87%)
Aug 22, 2018 1.740 1.770 1.720 1.740 222,742 +0.00(+0.00%)
Aug 21, 2018 1.780 1.810 1.720 1.740 431,166 -0.04(-2.25%)
Aug 20, 2018 1.780 1.820 1.735 1.780 269,638 +0.00(+0.00%)
Aug 17, 2018 1.810 1.810 1.750 1.780 313,300 -0.01(-0.56%)
Aug 16, 2018 1.860 1.870 1.790 1.790 398,822 -0.05(-2.72%)
Aug 15, 2018 1.770 1.860 1.730 1.840 589,647 +0.07(+3.95%)
Aug 14, 2018 1.750 1.810 1.730 1.770 328,599 -0.02(-1.12%)
Aug 13, 2018 1.810 1.830 1.700 1.790 401,334 -0.03(-1.65%)
Aug 10, 2018 1.820 1.850 1.730 1.820 539,000 +0.00(+0.00%)
Aug 09, 2018 1.830 1.880 1.780 1.820 481,222 -0.02(-1.09%)
Aug 08, 2018 1.840 1.875 1.800 1.840 405,583 -0.01(-0.54%)
Aug 07, 2018 1.900 1.915 1.790 1.850 1,011,662 -0.03(-1.60%)
Aug 06, 2018 2.030 2.030 1.840 1.880 942,361 -0.16(-7.84%)
Aug 03, 2018 2.060 2.080 2.010 2.040 294,900 -0.02(-0.97%)
Aug 02, 2018 2.100 2.100 2.045 2.060 287,770 -0.05(-2.37%)
Aug 01, 2018 2.180 2.200 2.080 2.110 393,674 -0.07(-3.21%)
Jul 31, 2018 2.120 2.200 2.080 2.180 306,063 +0.06(+2.83%)
Jul 30, 2018 2.170 2.180 2.100 2.120 422,531 -0.03(-1.40%)
Jul 27, 2018 2.140 2.170 2.090 2.150 376,000 +0.03(+1.42%)
Jul 26, 2018 2.070 2.120 2.040 2.120 367,692 +0.07(+3.41%)
Jul 25, 2018 2.050 2.100 2.030 2.050 419,882 -0.01(-0.49%)
Jul 24, 2018 2.210 2.211 2.050 2.060 868,713 -0.12(-5.50%)
Jul 23, 2018 2.190 2.220 2.120 2.180 414,612 -0.02(-0.91%)
Jul 20, 2018 2.250 2.250 2.150 2.200 614,977 -0.03(-1.35%)
Jul 19, 2018 2.210 2.260 2.210 2.230 442,158 +0.02(+0.90%)
Jul 18, 2018 2.200 2.230 2.160 2.210 414,577 +0.00(+0.00%)
Jul 17, 2018 2.150 2.230 2.150 2.210 470,782 +0.04(+1.84%)
Jul 16, 2018 2.210 2.250 2.150 2.170 741,087 -0.03(-1.36%)
Jul 13, 2018 2.200 665,483 +0.03(+1.38%)
Jul 12, 2018 2.220 2.260 2.160 2.170 599,029 -0.04(-1.81%)
Jul 11, 2018 2.240 2.290 2.130 2.210 678,332 -0.04(-1.78%)
Jul 10, 2018 2.250 2.300 2.180 2.250 701,875 +0.00(+0.00%)
Jul 09, 2018 2.270 2.301 2.240 2.250 955,545 -0.02(-0.88%)
Jul 06, 2018 2.230 2.370 2.210 2.270 877,217 +0.03(+1.34%)
Jul 05, 2018 2.180 2.290 2.080 2.240 984,324 +0.07(+3.23%)
Jul 03, 2018 2.170 2.170 2.170 0 +0.02(+0.93%)
Jul 02, 2018 2.250 2.250 2.110 2.150 970,934 -0.13(-5.70%)
Jun 29, 2018 2.050 2.290 1.980 2.280 1,429,205 +0.24(+11.76%)
Jun 28, 2018 2.140 2.150 1.810 2.040 2,007,614 -0.12(-5.56%)
Jun 27, 2018 2.100 2.240 2.080 2.160 897,809 +0.06(+2.86%)
Jun 26, 2018 2.500 2.530 2.020 2.100 4,101,545 -0.42(-16.67%)
Jun 25, 2018 2.400 2.650 2.340 2.520 2,848,376 +0.14(+5.88%)
Jun 22, 2018 2.290 2.520 2.231 2.380 7,095,601 +0.11(+4.85%)
Jun 21, 2018 2.260 2.370 2.161 2.270 1,854,064 -0.01(-0.44%)
Jun 20, 2018 2.380 2.540 2.140 2.280 3,242,224 -0.02(-0.87%)
Jun 19, 2018 2.140 2.360 2.020 2.300 2,178,012 +0.16(+7.48%)
Jun 18, 2018 1.950 2.195 1.900 2.140 2,811,604 +0.17(+8.63%)
Jun 15, 2018 2.050 1.820 1.970 2,591,896 +0.15(+8.24%)
Jun 14, 2018 1.660 1.820 1.570 1.820 2,382,989 +0.07(+4.00%)
Jun 13, 2018 1.800 1.840 1.691 1.750 1,387,904 -0.05(-2.78%)
Jun 12, 2018 1.760 1.830 1.750 1.800 1,038,697 +0.05(+2.86%)
Jun 11, 2018 1.740 1.810 1.680 1.750 874,801 +0.02(+1.16%)
Jun 08, 2018 1.680 1.740 1.678 1.730 747,971 +0.07(+4.22%)
Jun 07, 2018 1.780 1.820 1.655 1.660 1,256,449 -0.13(-7.26%)
Jun 06, 2018 1.660 1.800 1.650 1.790 1,904,993 +0.14(+8.48%)
Jun 05, 2018 1.560 1.710 1.510 1.650 1,971,408 +0.10(+6.45%)
Jun 04, 2018 1.400 1.645 1.400 1.550 3,216,674 +0.17(+12.32%)
Jun 01, 2018 1.430 1.440 1.300 1.380 7,803,722 -0.03(-2.13%)
May 31, 2018 1.560 1.560 1.410 1.410 2,146,573 -0.14(-8.74%)
May 30, 2018 1.570 1.570 1.540 1.545 867,227 -0.01(-0.32%)
May 29, 2018 1.550 1.570 1.510 1.550 1,921,659 -0.14(-8.28%)
May 25, 2018 1.690 1.690 1.690 0 +0.06(+3.68%)
May 24, 2018 1.570 1.660 1.530 1.630 841,056 +0.07(+4.49%)
May 23, 2018 1.600 1.630 1.550 1.560 1,321,344 -0.03(-1.89%)
May 22, 2018 1.630 1.670 1.570 1.590 1,408,690 -0.04(-2.45%)
May 21, 2018 1.690 1.700 1.620 1.630 968,771 -0.04(-2.40%)
May 18, 2018 1.730 1.780 1.645 1.670 1,215,806 -0.06(-3.47%)
May 17, 2018 1.790 1.840 1.700 1.730 844,212 -0.06(-3.62%)
May 16, 2018 1.710 1.880 1.710 1.795 1,078,173 +0.10(+5.90%)
May 15, 2018 1.850 1.850 1.660 1.695 1,333,367 -0.16(-8.38%)
May 14, 2018 1.570 1.980 1.550 1.850 4,207,613 +0.29(+18.59%)
May 11, 2018 1.600 1.610 1.535 1.560 3,086,851 -0.05(-3.11%)
May 10, 2018 1.670 1.700 1.590 1.610 1,335,972 -0.02(-1.23%)
May 09, 2018 1.600 1.710 1.581 1.630 1,192,436 +0.03(+1.87%)
May 08, 2018 1.800 1.850 1.560 1.600 3,334,039 -0.06(-3.90%)
May 07, 2018 1.730 1.730 1.640 1.665 1,244,096 +0.04(+2.15%)
May 04, 2018 1.820 1.820 1.540 1.630 3,025,038 -0.11(-6.32%)
May 03, 2018 1.960 1.978 1.740 1.740 2,176,771 -0.21(-10.77%)
May 02, 2018 2.100 2.113 1.800 1.950 2,871,945 -0.10(-4.88%)
May 01, 2018 2.410 2.416 2.040 2.050 2,102,672 -0.35(-14.41%)
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%)
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.