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 30, 2015 17.32 17.62 16.77 16.87 188,419 -0.49(-2.82%)
Apr 29, 2015 17.76 18.00 16.93 17.36 221,459 -0.44(-2.47%)
Apr 28, 2015 17.85 18.07 17.60 17.80 99,763 +0.02(+0.11%)
Apr 27, 2015 17.93 18.18 17.64 17.78 209,854 -0.03(-0.17%)
Apr 24, 2015 17.25 18.35 17.01 17.81 274,654 +0.66(+3.85%)
Apr 23, 2015 16.77 17.28 16.61 17.15 87,411 +0.31(+1.84%)
Apr 22, 2015 17.02 17.02 16.60 16.84 82,218 -0.14(-0.82%)
Apr 21, 2015 17.01 17.09 16.87 16.98 129,550 -0.04(-0.24%)
Apr 20, 2015 16.86 17.18 16.85 17.02 159,924 +0.23(+1.37%)
Apr 17, 2015 16.72 16.93 16.42 16.79 276,386 -0.01(-0.06%)
Apr 16, 2015 16.40 16.97 16.29 16.80 172,781 +0.42(+2.56%)
Apr 15, 2015 16.72 16.77 16.36 16.38 106,865 -0.24(-1.44%)
Apr 14, 2015 16.30 16.91 15.97 16.62 256,827 +0.24(+1.47%)
Apr 13, 2015 17.03 17.03 16.34 16.38 262,889 -0.60(-3.53%)
Apr 10, 2015 16.90 17.12 16.76 16.98 228,225 +0.12(+0.71%)
Apr 09, 2015 17.46 17.46 16.86 16.86 155,705 -0.43(-2.49%)
Apr 08, 2015 17.00 17.31 17.00 17.29 210,113 +0.29(+1.71%)
Apr 07, 2015 16.99 17.18 16.97 17.00 435,160 -0.05(-0.29%)
Apr 06, 2015 16.85 17.18 16.85 17.05 230,020 +0.04(+0.24%)
Apr 02, 2015 17.03 17.01 17.01 17.01 105,200 +0.01(+0.06%)
Apr 01, 2015 17.04 17.47 16.75 17.00 176,152 -0.09(-0.53%)
Mar 31, 2015 17.13 17.26 17.07 17.09 123,841 -0.10(-0.58%)
Mar 30, 2015 17.08 17.41 17.08 17.19 275,079 +0.16(+0.94%)
Mar 27, 2015 17.02 17.16 16.76 17.03 465,636 +0.10(+0.59%)
Mar 26, 2015 18.20 18.20 16.85 16.93 203,540 -1.21(-6.67%)
Mar 25, 2015 18.89 18.90 17.98 18.14 192,042 -0.63(-3.36%)
Mar 24, 2015 18.72 18.84 18.65 18.77 145,309 +0.04(+0.21%)
Mar 23, 2015 18.36 18.85 18.36 18.73 221,209 +0.34(+1.85%)
Mar 20, 2015 18.19 18.52 18.17 18.39 434,129 +0.32(+1.77%)
Mar 19, 2015 17.98 18.14 17.87 18.07 124,228 +0.02(+0.11%)
Mar 18, 2015 18.06 18.28 17.83 18.05 101,283 -0.10(-0.55%)
Mar 17, 2015 18.13 18.20 18.01 18.15 157,471 -0.05(-0.27%)
Mar 16, 2015 18.23 18.41 18.06 18.20 103,283 +0.13(+0.72%)
Mar 13, 2015 18.01 18.11 17.71 18.07 103,903 +0.10(+0.56%)
Mar 12, 2015 17.98 18.09 17.83 17.97 146,154 +0.16(+0.90%)
Mar 11, 2015 17.93 18.01 17.75 17.81 83,856 -0.04(-0.22%)
Mar 10, 2015 17.86 18.01 17.82 17.85 60,303 -0.21(-1.16%)
Mar 09, 2015 18.05 18.19 17.97 18.06 110,569 +0.10(+0.56%)
Mar 06, 2015 17.96 18.21 17.78 17.96 156,474 -0.06(-0.33%)
Mar 05, 2015 18.47 18.47 17.91 18.02 121,695 -0.40(-2.17%)
Mar 04, 2015 18.50 18.60 18.32 18.42 78,423 -0.10(-0.54%)
Mar 03, 2015 18.91 18.91 18.49 18.52 60,374 -0.48(-2.53%)
Mar 02, 2015 18.71 19.13 18.68 19.00 81,043 +0.32(+1.71%)
Feb 27, 2015 18.78 19.03 18.65 18.68 150,911 -0.15(-0.80%)
Feb 26, 2015 18.98 18.99 18.71 18.83 65,921 -0.14(-0.74%)
Feb 25, 2015 19.00 19.25 18.82 18.97 101,596 -0.06(-0.32%)
Feb 24, 2015 19.13 19.43 18.96 19.03 117,242 -0.01(-0.05%)
Feb 23, 2015 19.04 19.22 18.85 19.04 127,680 +0.02(+0.11%)
Feb 20, 2015 19.09 19.10 18.81 19.02 67,616 -0.01(-0.05%)
Feb 19, 2015 19.01 19.47 18.95 19.03 67,234 -0.02(-0.10%)
Feb 18, 2015 18.50 19.08 18.46 19.05 106,574 +0.53(+2.86%)
Feb 17, 2015 18.43 18.56 18.34 18.52 74,368 +0.05(+0.27%)
Feb 13, 2015 18.58 18.47 18.47 18.47 76,100 -0.05(-0.27%)
Feb 12, 2015 18.31 18.54 17.89 18.52 122,744 +0.29(+1.59%)
Feb 11, 2015 18.38 18.50 18.15 18.23 63,256 -0.22(-1.19%)
Feb 10, 2015 18.22 18.46 17.82 18.45 91,018 +0.43(+2.39%)
Feb 09, 2015 18.25 18.59 17.98 18.02 108,901 -0.35(-1.91%)
Feb 06, 2015 18.64 18.65 18.19 18.37 132,504 -0.24(-1.29%)
Feb 05, 2015 18.00 18.65 17.77 18.61 221,164 +0.71(+3.97%)
Feb 04, 2015 16.72 18.00 16.53 17.90 196,492 +1.18(+7.06%)
Feb 03, 2015 16.64 16.83 16.20 16.72 113,540 +0.23(+1.39%)
Feb 02, 2015 16.55 16.63 15.78 16.49 137,093 -0.11(-0.66%)
Jan 30, 2015 16.84 17.11 16.57 16.60 247,689 -0.39(-2.30%)
Jan 29, 2015 16.84 17.21 16.57 16.99 156,635 +0.22(+1.31%)
Jan 28, 2015 17.73 17.88 16.70 16.77 102,656 -0.84(-4.77%)
Jan 27, 2015 17.44 17.78 17.44 17.61 69,118 +0.00(+0.00%)
Jan 26, 2015 17.57 17.65 17.37 17.61 58,762 -0.04(-0.23%)
Jan 23, 2015 17.65 17.74 17.17 17.65 81,051 +0.04(+0.23%)
Jan 22, 2015 17.33 17.67 17.16 17.61 130,166 +0.41(+2.38%)
Jan 21, 2015 17.33 17.42 17.04 17.20 81,680 -0.20(-1.15%)
Jan 20, 2015 17.65 17.92 17.35 17.40 106,148 -0.26(-1.47%)
Jan 16, 2015 17.29 17.68 17.11 17.66 118,301 +0.31(+1.79%)
Jan 15, 2015 17.57 17.57 16.84 17.35 185,316 -0.26(-1.48%)
Jan 14, 2015 17.21 17.68 16.97 17.61 135,275 +0.17(+0.97%)
Jan 13, 2015 16.91 17.46 16.91 17.44 186,303 +0.55(+3.26%)
Jan 12, 2015 16.70 16.94 16.34 16.89 142,120 +0.19(+1.14%)
Jan 09, 2015 17.08 17.10 16.59 16.70 99,221 -0.43(-2.51%)
Jan 08, 2015 17.90 17.97 16.76 17.13 278,726 -0.87(-4.83%)
Jan 07, 2015 17.40 18.00 17.33 18.00 129,595 +0.79(+4.59%)
Jan 06, 2015 17.13 17.60 16.97 17.21 220,507 +0.03(+0.17%)
Jan 05, 2015 16.58 17.29 16.34 17.18 143,811 +0.50(+3.00%)
Jan 02, 2015 17.46 17.50 16.56 16.68 128,854 -0.73(-4.19%)
Dec 31, 2014 17.63 17.41 17.41 17.41 113,400 -0.20(-1.14%)
Dec 30, 2014 17.41 17.78 17.36 17.61 123,846 +0.12(+0.69%)
Dec 29, 2014 16.70 17.51 16.70 17.49 150,150 +0.81(+4.86%)
Dec 26, 2014 16.73 16.97 16.60 16.68 49,644 +0.04(+0.24%)
Dec 24, 2014 16.43 16.64 16.64 16.64 67,900 +0.20(+1.22%)
Dec 23, 2014 16.81 17.10 16.32 16.44 136,903 -0.25(-1.50%)
Dec 22, 2014 16.80 16.93 16.35 16.69 105,619 -0.08(-0.48%)
Dec 19, 2014 16.90 17.02 16.47 16.77 788,189 -0.17(-1.00%)
Dec 18, 2014 16.87 17.00 16.47 16.94 170,281 +0.27(+1.62%)
Dec 17, 2014 15.74 16.68 15.51 16.67 251,461 +0.93(+5.91%)
Dec 16, 2014 15.91 16.15 15.32 15.74 168,930 -0.21(-1.32%)
Dec 15, 2014 15.92 16.26 15.76 15.95 213,004 +0.13(+0.82%)
Dec 12, 2014 14.74 16.22 14.43 15.82 262,224 +0.87(+5.82%)
Dec 11, 2014 14.82 15.50 14.82 14.95 134,117 +0.10(+0.67%)
Dec 10, 2014 15.13 15.48 14.83 14.85 108,271 -0.29(-1.92%)
Dec 09, 2014 14.62 15.20 14.35 15.14 127,594 +0.33(+2.23%)
Dec 08, 2014 14.71 15.02 14.65 14.81 84,058 +0.02(+0.14%)
Dec 05, 2014 14.84 15.08 14.66 14.79 82,809 -0.10(-0.67%)
Dec 04, 2014 14.93 15.03 14.49 14.89 109,249 -0.14(-0.93%)
Dec 03, 2014 14.65 15.43 13.44 15.03 115,140 +0.30(+2.04%)
Dec 02, 2014 14.53 15.18 14.47 14.73 120,590 -0.01(-0.07%)
Dec 01, 2014 15.39 15.56 14.71 14.74 160,274 -0.76(-4.90%)
Nov 28, 2014 15.20 15.91 15.20 15.50 122,136 +0.26(+1.71%)
Nov 26, 2014 15.24 15.24 15.24 15.24 185,200 -0.06(-0.39%)
Nov 25, 2014 15.50 16.19 15.06 15.30 244,633 -1.61(-9.52%)
Nov 24, 2014 16.41 16.92 16.35 16.91 141,417 +0.50(+3.05%)
Nov 21, 2014 16.66 16.92 16.33 16.41 117,637 +0.02(+0.12%)
Nov 20, 2014 15.70 16.41 15.70 16.39 84,932 +0.60(+3.80%)
Nov 19, 2014 15.78 16.02 15.66 15.79 101,431 -0.08(-0.50%)
Nov 18, 2014 15.63 16.00 15.63 15.87 97,458 +0.16(+1.02%)
Nov 17, 2014 16.31 16.34 15.70 15.71 87,157 -0.65(-3.97%)
Nov 14, 2014 16.56 16.69 16.31 16.36 72,868 -0.16(-0.97%)
Nov 13, 2014 16.75 16.85 15.20 16.52 107,366 -0.16(-0.96%)
Nov 12, 2014 15.73 16.74 15.73 16.68 120,035 +0.91(+5.77%)
Nov 11, 2014 15.98 16.11 15.66 15.77 131,188 -0.22(-1.38%)
Nov 10, 2014 16.28 16.31 15.87 15.99 97,346 -0.32(-1.96%)
Nov 07, 2014 16.24 16.42 15.99 16.31 157,292 +0.11(+0.68%)
Nov 06, 2014 15.66 16.40 15.66 16.20 139,557 +0.13(+0.81%)
Nov 05, 2014 15.69 16.14 15.53 16.07 128,643 +0.44(+2.82%)
Nov 04, 2014 15.67 15.78 15.28 15.63 114,485 -0.06(-0.38%)
Nov 03, 2014 15.67 15.90 15.47 15.69 135,174 -0.01(-0.06%)
Oct 31, 2014 16.00 16.01 15.37 15.70 234,243 -0.05(-0.32%)
Oct 30, 2014 15.61 15.78 15.43 15.75 129,519 +0.12(+0.77%)
Oct 29, 2014 15.65 15.79 15.21 15.63 140,301 +0.04(+0.26%)
Oct 28, 2014 14.79 15.68 14.65 15.59 193,946 +0.80(+5.41%)
Oct 27, 2014 14.75 14.83 14.80 14.79 122,759 -0.01(-0.07%)
Oct 24, 2014 14.77 14.86 14.70 14.80 115,749 -0.02(-0.13%)
Oct 23, 2014 14.86 14.88 14.50 14.82 207,328 +0.10(+0.68%)
Oct 22, 2014 14.90 15.21 14.70 14.72 154,012 -0.11(-0.74%)
Oct 21, 2014 14.76 15.07 14.50 14.83 123,824 +0.17(+1.16%)
Oct 20, 2014 14.31 14.76 14.31 14.66 100,736 +0.31(+2.16%)
Oct 17, 2014 14.74 14.75 14.21 14.35 150,848 -0.19(-1.31%)
Oct 16, 2014 14.41 14.83 14.41 14.54 154,081 -0.01(-0.07%)
Oct 15, 2014 14.12 14.72 13.92 14.55 147,700 +0.26(+1.82%)
Oct 14, 2014 14.14 14.56 14.13 14.29 145,580 +0.31(+2.22%)
Oct 13, 2014 13.88 14.28 13.83 13.98 151,360 +0.10(+0.72%)
Oct 10, 2014 13.09 14.06 13.09 13.88 202,095 +0.70(+5.31%)
Oct 09, 2014 13.93 13.96 13.07 13.18 187,051 -0.84(-5.99%)
Oct 08, 2014 13.69 14.06 13.61 14.02 116,080 +0.28(+2.04%)
Oct 07, 2014 13.86 13.97 13.70 13.74 226,911 -0.24(-1.72%)
Oct 06, 2014 14.13 14.39 13.97 13.98 91,530 -0.16(-1.13%)
Oct 03, 2014 14.24 14.25 13.95 14.14 128,257 +0.07(+0.50%)
Oct 02, 2014 13.81 14.13 13.73 14.07 94,338 +0.24(+1.74%)
Oct 01, 2014 13.94 14.03 13.81 13.83 147,165 -0.17(-1.21%)
Sep 30, 2014 14.16 14.31 13.90 14.00 249,667 -0.21(-1.48%)
Sep 29, 2014 14.21 14.35 14.03 14.21 180,851 -0.12(-0.84%)
Sep 26, 2014 14.28 14.42 14.27 14.33 105,901 +0.04(+0.28%)
Sep 25, 2014 14.48 14.70 14.17 14.29 134,325 -0.21(-1.45%)
Sep 24, 2014 14.42 14.60 14.25 14.50 119,932 +0.15(+1.05%)
Sep 23, 2014 14.38 14.56 14.28 14.35 132,549 -0.07(-0.49%)
Sep 22, 2014 14.56 14.63 14.34 14.42 138,341 -0.19(-1.30%)
Sep 19, 2014 14.91 15.02 14.44 14.61 383,795 -0.28(-1.88%)
Sep 18, 2014 14.82 15.05 14.82 14.89 127,171 +0.09(+0.61%)
Sep 17, 2014 14.62 14.86 14.54 14.80 250,162 +0.15(+1.02%)
Sep 16, 2014 14.54 14.72 14.30 14.65 287,751 +0.07(+0.48%)
Sep 15, 2014 14.87 15.03 14.56 14.58 214,540 -0.25(-1.69%)
Sep 12, 2014 15.46 15.46 14.75 14.83 168,570 -0.53(-3.45%)
Sep 11, 2014 14.85 15.43 14.85 15.36 213,892 +0.39(+2.61%)
Sep 10, 2014 14.85 15.12 14.72 14.97 231,564 +0.12(+0.81%)
Sep 09, 2014 14.94 15.09 14.73 14.85 337,603 -0.13(-0.87%)
Sep 08, 2014 14.72 15.03 14.58 14.98 200,500 +0.22(+1.49%)
Sep 05, 2014 14.55 14.81 14.44 14.76 157,711 +0.11(+0.75%)
Sep 04, 2014 14.59 14.74 14.51 14.65 198,698 +0.18(+1.24%)
Sep 03, 2014 14.51 14.65 14.40 14.47 287,621 -0.06(-0.41%)
Sep 02, 2014 14.34 14.56 14.11 14.53 331,670 +0.30(+2.11%)
Aug 29, 2014 15.15 14.23 14.23 14.23 370,900 -0.80(-5.32%)
Aug 28, 2014 15.13 15.42 14.75 15.03 294,124 -0.23(-1.51%)
Aug 27, 2014 15.61 15.69 15.22 15.26 221,486 -0.38(-2.43%)
Aug 26, 2014 15.76 16.02 15.55 15.64 182,441 -0.12(-0.76%)
Aug 25, 2014 15.80 16.01 15.66 15.76 159,915 +0.03(+0.19%)
Aug 22, 2014 15.85 16.06 15.70 15.73 125,223 -0.15(-0.94%)
Aug 21, 2014 15.98 16.24 15.73 15.88 145,745 -0.15(-0.94%)
Aug 20, 2014 16.10 16.28 15.92 16.03 92,735 -0.14(-0.87%)
Aug 19, 2014 16.06 16.44 16.06 16.17 147,580 +0.12(+0.75%)
Aug 18, 2014 15.84 16.19 15.82 16.05 196,133 +0.39(+2.49%)
Aug 15, 2014 16.21 16.23 15.59 15.66 244,155 -0.38(-2.37%)
Aug 14, 2014 16.16 16.36 15.96 16.04 172,569 -0.14(-0.87%)
Aug 13, 2014 16.08 16.32 15.64 16.18 146,560 +0.11(+0.68%)
Aug 12, 2014 16.04 16.20 15.82 16.07 120,985 -0.01(-0.06%)
Aug 11, 2014 15.96 16.26 15.86 16.08 138,568 +0.16(+1.01%)
Aug 08, 2014 15.73 16.08 15.73 15.92 203,813 +0.18(+1.14%)
Aug 07, 2014 16.49 16.49 15.69 15.74 204,241 -0.79(-4.78%)
Aug 06, 2014 16.04 16.68 15.50 16.53 147,113 +0.40(+2.48%)
Aug 05, 2014 15.94 16.43 15.79 16.13 110,320 +0.20(+1.26%)
Aug 04, 2014 15.90 16.03 15.66 15.93 158,835 +0.12(+0.76%)
Aug 01, 2014 15.88 15.95 15.69 15.81 214,691 -0.02(-0.13%)
Jul 31, 2014 15.76 15.94 15.69 15.83 212,033 +0.07(+0.44%)
Jul 30, 2014 15.59 15.85 15.49 15.76 139,565 +0.29(+1.87%)
Jul 29, 2014 15.47 15.56 15.26 15.47 100,228 +0.00(+0.00%)
Jul 28, 2014 15.63 15.69 15.36 15.47 162,605 -0.10(-0.64%)
Jul 25, 2014 15.73 15.96 15.51 15.57 148,033 -0.31(-1.95%)
Jul 24, 2014 15.82 16.11 15.69 15.88 151,362 +0.06(+0.38%)
Jul 23, 2014 15.94 16.36 15.67 15.82 156,590 -0.09(-0.57%)
Jul 22, 2014 16.46 16.47 15.85 15.91 130,837 -0.51(-3.11%)
Jul 21, 2014 16.23 16.56 16.20 16.42 246,816 +0.11(+0.67%)
Jul 18, 2014 16.23 16.35 15.77 16.31 427,931 +0.03(+0.18%)
Jul 17, 2014 14.84 17.07 14.83 16.28 1,053,160 +1.33(+8.90%)
Jul 16, 2014 15.03 15.10 14.73 14.95 156,834 +0.02(+0.13%)
Jul 15, 2014 15.05 15.15 14.72 14.93 130,486 -0.12(-0.80%)
Jul 14, 2014 14.99 15.11 14.76 15.05 129,388 +0.23(+1.55%)
Jul 11, 2014 14.96 15.00 14.53 14.82 215,032 -0.19(-1.27%)
Jul 10, 2014 15.05 15.25 14.91 15.01 125,387 -0.35(-2.28%)
Jul 09, 2014 15.20 15.41 15.09 15.36 127,095 +0.22(+1.45%)
Jul 08, 2014 15.35 15.40 15.07 15.14 192,541 -0.24(-1.56%)
Jul 07, 2014 15.57 15.57 15.27 15.38 127,694 -0.04(-0.26%)
Jul 03, 2014 15.19 15.42 15.42 15.42 73,800 +0.25(+1.65%)
Jul 02, 2014 15.34 15.49 15.08 15.17 146,684 -0.21(-1.37%)
Jul 01, 2014 15.30 15.52 15.30 15.38 168,166 +0.09(+0.59%)
Jun 30, 2014 15.27 15.43 15.03 15.29 154,115 -0.06(-0.39%)
Jun 27, 2014 14.89 15.35 14.89 15.35 460,940 +0.34(+2.27%)
Jun 26, 2014 15.15 15.21 14.85 15.01 144,044 -0.12(-0.79%)
Jun 25, 2014 14.83 15.22 14.83 15.13 154,446 +0.16(+1.07%)
Jun 24, 2014 15.02 15.23 14.88 14.97 149,948 -0.04(-0.27%)
Jun 23, 2014 15.07 15.19 14.82 15.01 211,073 +0.01(+0.07%)
Jun 20, 2014 15.27 15.27 14.95 15.00 943,327 -0.23(-1.51%)
Jun 19, 2014 15.45 15.51 15.16 15.23 135,363 -0.18(-1.17%)
Jun 18, 2014 15.25 15.43 15.11 15.41 190,434 +0.10(+0.65%)
Jun 17, 2014 15.19 15.50 15.18 15.31 166,559 +0.06(+0.39%)
Jun 16, 2014 14.84 15.27 14.80 15.25 147,079 +0.37(+2.49%)
Jun 13, 2014 15.12 15.24 14.75 14.88 216,947 -0.14(-0.93%)
Jun 12, 2014 15.09 15.11 14.73 15.02 153,728 -0.08(-0.53%)
Jun 11, 2014 15.20 15.24 14.89 15.10 188,147 -0.21(-1.37%)
Jun 10, 2014 15.48 15.59 15.28 15.31 93,861 -0.11(-0.71%)
Jun 06, 2014 15.50 15.82 15.37 15.42 115,791 -0.02(-0.13%)
Jun 05, 2014 15.08 15.62 14.91 15.44 147,314 +0.35(+2.32%)
Jun 04, 2014 15.01 15.27 15.00 15.09 108,788 -0.04(-0.26%)
Jun 03, 2014 14.91 15.19 14.91 15.13 188,607 +0.12(+0.80%)
Jun 02, 2014 15.28 15.35 14.92 15.01 250,581 -0.26(-1.70%)
May 30, 2014 15.00 15.44 14.89 15.27 237,002 -0.41(-2.61%)
May 29, 2014 14.94 16.29 14.54 15.68 308,759 -0.32(-2.00%)
May 28, 2014 16.44 16.47 15.98 16.00 245,674 -0.49(-2.97%)
May 27, 2014 16.68 16.84 16.37 16.49 186,774 -0.08(-0.48%)
May 23, 2014 16.43 16.57 16.57 16.57 117,200 +0.14(+0.85%)
May 22, 2014 16.51 16.84 16.35 16.43 93,839 -0.09(-0.54%)
May 21, 2014 16.64 16.64 16.16 16.52 135,143 +0.02(+0.12%)
May 20, 2014 16.95 16.95 16.29 16.50 221,399 -0.55(-3.23%)
May 19, 2014 17.19 17.55 17.00 17.05 178,990 -0.15(-0.87%)
May 16, 2014 17.12 17.29 16.98 17.20 195,475 +0.05(+0.29%)
May 15, 2014 16.73 17.39 16.40 17.15 308,924 +0.27(+1.60%)
May 14, 2014 17.22 17.30 16.41 16.88 560,057 -0.34(-1.97%)
May 13, 2014 17.62 17.62 17.19 17.22 101,530 -0.39(-2.21%)
May 12, 2014 17.39 17.77 17.26 17.61 178,963 +0.26(+1.50%)
May 09, 2014 16.91 17.38 16.83 17.35 182,429 +0.33(+1.94%)
May 08, 2014 16.75 17.83 16.75 17.02 240,137 -0.44(-2.52%)
May 07, 2014 17.33 17.65 16.96 17.46 145,281 +0.19(+1.10%)
May 06, 2014 18.00 18.12 17.27 17.27 155,090 -0.79(-4.37%)
May 05, 2014 18.20 18.28 17.87 18.06 82,705 -0.32(-1.74%)
May 02, 2014 18.15 18.81 18.01 18.38 116,534 +0.26(+1.43%)
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.