Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	2.600	2.600	2.600	2.600	0	+0.00(+0.00%)
Jul 30, 2003	2.600	2.610	2.600	2.600	8,800	+0.00(+0.00%)
Jul 29, 2003	2.580	2.600	2.580	2.600	2,600	+0.06(+2.36%)
Jul 28, 2003	2.600	2.600	2.540	2.540	5,100	-0.01(-0.39%)
Jul 25, 2003	2.560	2.570	2.550	2.550	9,400	-0.01(-0.39%)
Jul 24, 2003	2.570	2.690	2.530	2.560	16,000	+0.03(+1.19%)
Jul 23, 2003	2.630	2.630	2.530	2.530	10,100	-0.20(-7.33%)
Jul 22, 2003	2.740	2.810	2.730	2.730	3,200	-0.02(-0.73%)
Jul 21, 2003	2.810	2.810	2.750	2.750	1,200	-0.05(-1.79%)
Jul 18, 2003	2.800	2.810	2.780	2.800	10,600	+0.05(+1.82%)
Jul 17, 2003	2.750	2.790	2.700	2.750	3,900	+0.00(+0.00%)
Jul 16, 2003	2.760	2.800	2.670	2.750	7,400	-0.01(-0.36%)
Jul 15, 2003	2.700	2.760	2.700	2.760	5,100	+0.01(+0.36%)
Jul 14, 2003	2.750	2.760	2.710	2.750	7,400	+0.03(+1.10%)
Jul 11, 2003	2.760	2.760	2.720	2.720	2,000	-0.03(-1.09%)
Jul 10, 2003	2.750	2.750	2.750	2.750	0	+0.00(+0.00%)
Jul 09, 2003	2.860	2.860	2.750	2.750	3,400	+0.00(+0.00%)
Jul 08, 2003	2.780	2.880	2.750	2.750	22,700	-0.01(-0.36%)
Jul 07, 2003	2.700	2.760	2.700	2.760	900	-0.02(-0.72%)
Jul 03, 2003	2.780	2.780	2.780	2.780	200	+0.00(+0.00%)
Jul 02, 2003	2.640	2.780	2.640	2.780	4,700	+0.15(+5.70%)
Jul 01, 2003	2.730	2.730	2.630	2.630	3,300	-0.07(-2.59%)
Jun 30, 2003	2.700	2.700	2.700	2.700	200	+0.00(+0.00%)
Jun 27, 2003	2.690	2.700	2.690	2.700	3,600	+0.05(+1.89%)
Jun 26, 2003	2.610	2.650	2.610	2.650	5,200	-0.09(-3.28%)
Jun 25, 2003	2.730	2.740	2.610	2.740	10,700	+0.17(+6.61%)
Jun 24, 2003	2.570	2.570	2.570	2.570	1,900	-0.04(-1.53%)
Jun 23, 2003	2.680	2.680	2.610	2.610	4,500	+0.03(+1.16%)
Jun 20, 2003	2.570	2.600	2.560	2.580	2,100	+0.02(+0.78%)
Jun 19, 2003	2.610	2.750	2.400	2.560	17,900	-0.05(-1.92%)
Jun 18, 2003	2.590	2.740	2.590	2.610	8,800	+0.11(+4.40%)
Jun 17, 2003	2.370	2.580	2.370	2.500	12,500	+0.07(+2.88%)
Jun 16, 2003	2.430	2.440	2.430	2.430	4,400	-0.02(-0.82%)
Jun 13, 2003	2.430	2.450	2.430	2.450	200	+0.09(+3.81%)
Jun 12, 2003	2.350	2.400	2.350	2.360	4,600	+0.01(+0.43%)
Jun 11, 2003	2.380	2.450	2.340	2.350	14,500	-0.08(-3.29%)
Jun 10, 2003	2.430	2.430	2.430	2.430	0	+0.04(+1.67%)
Jun 09, 2003	2.390	2.400	2.350	2.390	12,700	-0.09(-3.63%)
Jun 06, 2003	2.450	2.480	2.450	2.480	2,200	+0.12(+5.08%)
Jun 05, 2003	2.440	2.440	2.360	2.360	2,500	-0.13(-5.22%)
Jun 04, 2003	2.490	2.490	2.480	2.490	4,000	+0.05(+2.05%)
Jun 03, 2003	2.470	2.500	2.430	2.440	8,300	-0.04(-1.61%)
Jun 02, 2003	2.550	2.560	2.480	2.480	6,700	-0.02(-0.80%)
May 30, 2003	2.500	2.500	2.440	2.500	4,800	+0.00(+0.00%)
May 29, 2003	2.500	2.500	2.500	2.500	1,000	+0.00(+0.00%)
May 28, 2003	2.500	2.500	2.500	2.500	0	+0.00(+0.00%)
May 27, 2003	2.470	2.530	2.440	2.500	6,400	-0.01(-0.40%)
May 23, 2003	2.500	2.510	2.500	2.510	500	+0.05(+2.03%)
May 22, 2003	2.460	2.460	2.460	2.460	800	-0.04(-1.60%)
May 21, 2003	2.500	2.500	2.500	2.500	300	+0.03(+1.21%)
May 20, 2003	2.470	2.470	2.470	2.470	100	+0.02(+0.82%)
May 19, 2003	2.400	2.450	2.400	2.450	300	-0.05(-2.00%)
May 16, 2003	2.500	2.500	2.500	2.500	1,000	+0.10(+4.17%)
May 15, 2003	2.450	2.450	2.380	2.400	3,200	-0.05(-2.04%)
May 14, 2003	2.520	2.540	2.450	2.450	8,700	-0.08(-3.16%)
May 13, 2003	2.500	2.530	2.460	2.530	1,200	-0.03(-1.17%)
May 12, 2003	2.370	2.560	2.370	2.560	2,200	+0.12(+4.92%)
May 09, 2003	2.430	2.440	2.430	2.440	8,000	+0.04(+1.67%)
May 08, 2003	2.400	2.400	2.400	2.400	4,200	+0.00(+0.00%)
May 07, 2003	2.390	2.400	2.390	2.400	700	+0.00(+0.00%)
May 06, 2003	2.400	2.400	2.400	2.400	2,300	-0.01(-0.41%)
May 05, 2003	2.320	2.410	2.320	2.410	17,300	+0.05(+2.12%)
May 02, 2003	2.320	2.360	2.320	2.360	10,000	+0.06(+2.61%)
May 01, 2003	2.360	2.360	2.300	2.300	21,500	-0.06(-2.54%)
Apr 30, 2003	2.360	2.360	2.360	2.360	5,700	-0.04(-1.67%)
Apr 29, 2003	2.410	2.410	2.400	2.400	13,400	+0.05(+2.13%)
Apr 28, 2003	2.340	2.410	2.320	2.350	6,000	+0.01(+0.43%)
Apr 25, 2003	2.370	2.370	2.340	2.340	8,800	-0.07(-2.90%)
Apr 24, 2003	2.410	2.410	2.410	2.410	0	+0.00(+0.00%)
Apr 23, 2003	2.410	2.410	2.410	2.410	0	-0.02(-0.82%)
Apr 21, 2003	2.430	2.430	2.430	2.430	200	+0.04(+1.67%)
Apr 17, 2003	2.390	2.390	2.390	2.390	0	+0.00(+0.00%)
Apr 16, 2003	2.430	2.430	2.390	2.390	4,000	+0.00(+0.00%)
Apr 15, 2003	2.390	2.390	2.390	2.390	0	+0.00(+0.00%)
Apr 14, 2003	2.390	2.390	2.390	2.390	0	+0.00(+0.00%)
Apr 11, 2003	2.390	2.390	2.390	2.390	0	+0.00(+0.00%)
Apr 10, 2003	2.390	2.390	2.390	2.390	0	+0.00(+0.00%)
Apr 09, 2003	2.390	2.390	2.390	2.390	700	-0.02(-0.83%)
Apr 08, 2003	2.410	2.410	2.410	2.410	0	+0.00(+0.00%)
Apr 07, 2003	2.410	2.410	2.410	2.410	200	+0.05(+2.12%)
Apr 04, 2003	2.380	2.380	2.350	2.360	1,600	-0.02(-0.84%)
Apr 03, 2003	2.380	2.380	2.380	2.380	400	-0.05(-2.06%)
Apr 02, 2003	2.430	2.430	2.430	2.430	2,000	+0.08(+3.40%)
Apr 01, 2003	2.410	2.410	2.350	2.350	2,900	-0.06(-2.49%)
Mar 31, 2003	2.420	2.420	2.410	2.410	4,600	-0.04(-1.63%)
Mar 28, 2003	2.440	2.450	2.440	2.450	2,000	+0.04(+1.66%)
Mar 27, 2003	2.410	2.410	2.410	2.410	0	+0.00(+0.00%)
Mar 26, 2003	2.410	2.410	2.410	2.410	0	+0.00(+0.00%)
Mar 25, 2003	2.410	2.410	2.410	2.410	1,900	+0.01(+0.42%)
Mar 24, 2003	2.400	2.400	2.400	2.400	1,500	-0.05(-2.04%)
Mar 21, 2003	2.450	2.450	2.450	2.450	0	+0.00(+0.00%)
Mar 20, 2003	2.450	2.450	2.450	2.450	1,700	+0.05(+2.08%)
Mar 19, 2003	2.420	2.420	2.400	2.400	2,900	-0.06(-2.44%)
Mar 18, 2003	2.450	2.460	2.450	2.460	1,500	+0.10(+4.24%)
Mar 17, 2003	2.370	2.370	2.360	2.360	1,000	-0.04(-1.67%)
Mar 14, 2003	2.420	2.420	2.370	2.400	1,300	-0.07(-2.83%)
Mar 13, 2003	2.470	2.470	2.470	2.470	0	+0.00(+0.00%)
Mar 12, 2003	2.460	2.470	2.380	2.470	4,000	-0.03(-1.20%)
Mar 11, 2003	2.470	2.500	2.470	2.500	8,000	+0.13(+5.49%)
Mar 10, 2003	2.370	2.370	2.370	2.370	1,400	-0.03(-1.25%)
Mar 07, 2003	2.400	2.400	2.400	2.400	0	+0.00(+0.00%)
Mar 06, 2003	2.400	2.400	2.360	2.400	1,500	+0.06(+2.56%)
Mar 05, 2003	2.340	2.340	2.340	2.340	0	-0.06(-2.50%)
Mar 04, 2003	2.500	2.500	2.340	2.400	1,900	-0.13(-5.14%)
Mar 03, 2003	2.480	2.530	2.480	2.530	700	+0.12(+4.98%)
Feb 28, 2003	2.630	2.630	2.410	2.410	1,400	-0.14(-5.49%)
Feb 27, 2003	2.550	2.550	2.550	2.550	0	+0.00(+0.00%)
Feb 26, 2003	2.550	2.630	2.550	2.550	800	+0.03(+1.19%)
Feb 25, 2003	2.520	2.520	2.520	2.520	100	+0.05(+2.02%)
Feb 24, 2003	2.470	2.470	2.470	2.470	1,100	-0.08(-3.14%)
Feb 21, 2003	2.450	2.550	2.450	2.550	1,200	+0.15(+6.25%)
Feb 20, 2003	2.350	2.400	2.350	2.400	1,300	+0.06(+2.56%)
Feb 19, 2003	2.390	2.390	2.340	2.340	3,200	+0.00(+0.00%)
Feb 18, 2003	2.480	2.480	2.340	2.340	3,900	-0.16(-6.40%)
Feb 14, 2003	2.500	2.500	2.500	2.500	0	+0.00(+0.00%)
Feb 13, 2003	2.500	2.500	2.360	2.500	14,100	-0.02(-0.79%)
Feb 12, 2003	2.470	2.520	2.400	2.520	12,100	+0.02(+0.80%)
Feb 11, 2003	2.500	2.500	2.500	2.500	300	-0.01(-0.40%)
Feb 10, 2003	2.400	2.510	2.400	2.510	1,500	+0.09(+3.72%)
Feb 07, 2003	2.510	2.510	2.420	2.420	600	-0.08(-3.20%)
Feb 06, 2003	2.500	2.500	2.500	2.500	0	+0.00(+0.00%)
Feb 05, 2003	2.500	2.500	2.500	2.500	400	-0.04(-1.57%)
Jan 31, 2003	2.530	2.540	2.530	2.540	4,400	+0.02(+0.79%)
Jan 30, 2003	2.520	2.520	2.520	2.520	100	-0.02(-0.79%)
Jan 27, 2003	2.540	2.540	2.540	2.540	1,400	+0.00(+0.00%)
Jan 24, 2003	2.540	2.540	2.540	2.540	500	+0.00(+0.00%)
Jan 23, 2003	2.540	2.540	2.540	2.540	0	+0.00(+0.00%)
Jan 22, 2003	2.540	2.540	2.540	2.540	0	+0.00(+0.00%)
Jan 21, 2003	2.540	2.540	2.540	2.540	0	+0.00(+0.00%)
Jan 17, 2003	2.530	2.540	2.530	2.540	4,100	+0.08(+3.25%)
Jan 16, 2003	2.500	2.500	2.460	2.460	1,500	-0.04(-1.60%)
Jan 15, 2003	2.420	2.500	2.420	2.500	5,400	+0.08(+3.31%)
Jan 14, 2003	2.410	2.490	2.410	2.420	9,200	+0.01(+0.41%)
Jan 13, 2003	2.450	2.450	2.410	2.410	900	-0.04(-1.63%)
Jan 10, 2003	2.440	2.450	2.440	2.450	200	+0.03(+1.24%)
Jan 09, 2003	2.380	2.420	2.380	2.420	2,700	+0.00(+0.00%)
Jan 08, 2003	2.490	2.500	2.420	2.420	11,000	+0.02(+0.83%)
Jan 07, 2003	2.500	2.500	2.400	2.400	3,400	+0.00(+0.00%)
Jan 06, 2003	2.420	2.420	2.340	2.400	13,000	-0.09(-3.61%)
Jan 02, 2003	2.490	2.490	2.490	2.490	800	+0.02(+0.81%)
Dec 31, 2002	2.470	2.470	2.470	2.470	1,000	-0.05(-1.98%)
Dec 30, 2002	2.440	2.520	2.440	2.520	1,800	+0.03(+1.20%)
Dec 27, 2002	2.490	2.490	2.490	2.490	0	+0.00(+0.00%)
Dec 26, 2002	2.480	2.490	2.480	2.490	1,300	+0.01(+0.40%)
Dec 24, 2002	2.400	2.480	2.400	2.480	3,200	+0.12(+5.08%)
Dec 23, 2002	2.360	2.360	2.360	2.360	400	+0.00(+0.00%)
Dec 20, 2002	2.360	2.360	2.360	2.360	0	+0.00(+0.00%)
Dec 19, 2002	2.360	2.360	2.360	2.360	0	+0.00(+0.00%)
Dec 18, 2002	2.450	2.450	2.360	2.360	9,200	-0.09(-3.67%)
Dec 17, 2002	2.380	2.450	2.380	2.450	2,700	+0.09(+3.81%)
Dec 16, 2002	2.360	2.360	2.360	2.360	100	-0.03(-1.26%)
Dec 13, 2002	2.390	2.390	2.390	2.390	1,300	-0.01(-0.42%)
Dec 12, 2002	2.360	2.430	2.360	2.400	4,500	+0.00(+0.00%)
Dec 11, 2002	2.400	2.400	2.400	2.400	0	+0.00(+0.00%)
Dec 10, 2002	2.400	2.400	2.400	2.400	3,500	+0.00(+0.00%)
Dec 09, 2002	2.360	2.410	2.350	2.400	1,500	+0.00(+0.00%)
Dec 06, 2002	2.400	2.400	2.400	2.400	0	+0.00(+0.00%)
Dec 05, 2002	2.400	2.400	2.400	2.400	5,000	+0.00(+0.00%)
Dec 04, 2002	2.450	2.450	2.380	2.400	1,300	-0.02(-0.83%)
Dec 03, 2002	2.400	2.420	2.400	2.420	27,400	+0.00(+0.00%)
Dec 02, 2002	2.350	2.420	2.330	2.420	9,200	+0.02(+0.83%)
Nov 27, 2002	2.400	2.400	2.400	2.400	0	+0.00(+0.00%)
Nov 26, 2002	2.370	2.400	2.370	2.400	8,100	+0.00(+0.00%)
Nov 25, 2002	2.370	2.400	2.370	2.400	6,700	-0.03(-1.23%)
Nov 22, 2002	2.430	2.430	2.400	2.430	1,700	+0.07(+2.97%)
Nov 21, 2002	2.350	2.370	2.350	2.360	9,300	+0.01(+0.43%)
Nov 20, 2002	2.320	2.350	2.310	2.350	1,300	-0.01(-0.42%)
Nov 19, 2002	2.400	2.400	2.320	2.360	17,300	+0.01(+0.43%)
Nov 18, 2002	2.360	2.360	2.350	2.350	6,400	-0.05(-2.08%)
Nov 15, 2002	2.400	2.400	2.400	2.400	0	+0.00(+0.00%)
Nov 14, 2002	2.400	2.400	2.400	2.400	4,000	+0.05(+2.13%)
Nov 13, 2002	2.350	2.350	2.350	2.350	0	+0.00(+0.00%)
Nov 12, 2002	2.350	2.350	2.350	2.350	1,300	-0.05(-2.08%)
Nov 11, 2002	2.300	2.400	2.300	2.400	1,900	+0.10(+4.35%)
Nov 08, 2002	2.300	2.350	2.300	2.300	2,800	+0.00(+0.00%)
Nov 07, 2002	2.360	2.360	2.300	2.300	8,800	-0.06(-2.54%)
Nov 06, 2002	2.360	2.370	2.360	2.360	1,200	+0.00(+0.00%)
Nov 05, 2002	2.310	2.400	2.300	2.360	30,000	+0.05(+2.16%)
Nov 04, 2002	2.300	2.360	2.250	2.310	5,600	-0.05(-2.12%)
Nov 01, 2002	2.380	2.380	2.230	2.360	5,900	+0.02(+0.85%)
Oct 31, 2002	2.360	2.360	2.340	2.340	9,100	-0.01(-0.43%)
Oct 30, 2002	2.350	2.360	2.350	2.350	3,200	+0.00(+0.00%)
Oct 29, 2002	2.350	2.350	2.350	2.350	500	+0.00(+0.00%)
Oct 28, 2002	2.350	2.350	2.350	2.350	3,100	+0.00(+0.00%)
Oct 25, 2002	2.450	2.450	2.350	2.350	2,200	+0.00(+0.00%)
Oct 24, 2002	2.350	2.350	2.350	2.350	1,500	+0.00(+0.00%)
Oct 23, 2002	2.350	2.350	2.350	2.350	500	-0.05(-2.08%)
Oct 22, 2002	2.320	2.400	2.320	2.400	6,300	+0.07(+3.00%)
Oct 21, 2002	2.400	2.400	2.330	2.330	1,600	-0.07(-2.92%)
Oct 18, 2002	2.400	2.400	2.400	2.400	1,400	+0.00(+0.00%)
Oct 17, 2002	2.380	2.400	2.330	2.400	2,900	-0.02(-0.83%)
Oct 16, 2002	2.550	2.550	2.420	2.420	1,900	-0.11(-4.35%)
Oct 15, 2002	2.450	2.530	2.400	2.530	420,000	+0.17(+7.20%)
Oct 14, 2002	2.370	2.390	2.360	2.360	1,100	-0.01(-0.42%)
Oct 11, 2002	2.370	2.370	2.370	2.370	4,500	-0.08(-3.27%)
Oct 10, 2002	2.360	2.450	2.330	2.450	10,000	+0.00(+0.00%)
Oct 09, 2002	2.400	2.500	2.390	2.450	5,100	-0.04(-1.61%)
Oct 08, 2002	2.360	2.490	2.360	2.490	1,400	+0.10(+4.18%)
Oct 07, 2002	2.390	2.390	2.390	2.390	900	-0.02(-0.83%)
Oct 04, 2002	2.350	2.450	2.350	2.410	1,900	+0.07(+2.99%)
Oct 03, 2002	2.390	2.390	2.340	2.340	1,500	-0.06(-2.50%)
Oct 02, 2002	2.380	2.400	2.380	2.400	1,100	+0.02(+0.84%)
Oct 01, 2002	2.360	2.380	2.360	2.380	700	+0.01(+0.42%)
Sep 30, 2002	2.400	2.400	2.360	2.370	1,500	-0.08(-3.27%)
Sep 27, 2002	2.450	2.450	2.450	2.450	600	+0.00(+0.00%)
Sep 26, 2002	2.500	2.500	2.450	2.450	1,000	-0.05(-2.00%)
Sep 25, 2002	2.510	2.510	2.500	2.500	1,700	+0.00(+0.00%)
Sep 24, 2002	2.510	2.510	2.500	2.500	5,800	+0.00(+0.00%)
Sep 23, 2002	2.550	2.550	2.500	2.500	3,000	-0.05(-1.96%)
Sep 20, 2002	2.560	2.560	2.550	2.550	1,200	+0.00(+0.00%)
Sep 19, 2002	2.550	2.550	2.550	2.550	900	+0.01(+0.39%)
Sep 18, 2002	2.630	2.630	2.540	2.540	12,800	-0.10(-3.79%)
Sep 17, 2002	2.640	2.640	2.640	2.640	500	+0.00(+0.00%)
Sep 16, 2002	2.640	2.640	2.640	2.640	600	+0.00(+0.00%)
Sep 13, 2002	2.660	2.680	2.640	2.640	4,400	-0.02(-0.75%)
Sep 12, 2002	2.660	2.700	2.660	2.660	900	+0.00(+0.00%)
Sep 11, 2002	2.660	2.660	2.660	2.660	300	+0.01(+0.38%)
Sep 10, 2002	2.660	2.660	2.650	2.650	5,800	+0.00(+0.00%)
Sep 09, 2002	2.660	2.660	2.650	2.650	1,300	-0.01(-0.38%)
Sep 06, 2002	2.660	2.660	2.660	2.660	1,300	+0.00(+0.00%)
Sep 05, 2002	2.660	2.660	2.660	2.660	500	+0.00(+0.00%)
Sep 04, 2002	2.670	2.670	2.660	2.660	1,400	+0.00(+0.00%)
Sep 03, 2002	2.660	2.660	2.660	2.660	400	+0.00(+0.00%)
Aug 30, 2002	2.700	2.700	2.660	2.660	29,300	-0.05(-1.85%)
Aug 29, 2002	2.760	2.760	2.710	2.710	9,200	-0.05(-1.81%)
Aug 28, 2002	2.760	2.760	2.760	2.760	500	+0.00(+0.00%)
Aug 27, 2002	2.760	2.760	2.760	2.760	4,000	+0.00(+0.00%)
Aug 26, 2002	2.870	2.870	2.760	2.760	1,500	+0.00(+0.00%)
Aug 23, 2002	2.760	2.760	2.760	2.760	500	+0.00(+0.00%)
Aug 22, 2002	2.760	2.770	2.760	2.760	3,600	+0.00(+0.00%)
Aug 21, 2002	2.760	2.760	2.760	2.760	500	-0.04(-1.43%)
Aug 20, 2002	2.780	2.800	2.780	2.800	1,100	+0.12(+4.48%)
Aug 16, 2002	2.850	2.850	2.680	2.680	4,400	+0.03(+1.13%)
Aug 15, 2002	2.650	2.740	2.650	2.650	700	-0.01(-0.38%)
Aug 14, 2002	2.660	2.660	2.620	2.660	8,800	+0.00(+0.00%)
Aug 13, 2002	2.660	2.860	2.660	2.660	5,100	-0.01(-0.37%)
Aug 12, 2002	2.670	2.770	2.670	2.670	3,100	+0.03(+1.14%)
Aug 07, 2002	2.650	2.650	2.640	2.640	900	-0.01(-0.38%)
Aug 06, 2002	2.620	2.700	2.620	2.650	8,300	+0.03(+1.15%)
Aug 05, 2002	2.640	2.730	2.620	2.620	2,800	-0.01(-0.38%)
Aug 02, 2002	2.630	2.630	2.630	2.630	2,500	-0.01(-0.38%)

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.

Financial News

Friedman Industries Inc (NY: FRD )

Historical Prices

Popular Pages