Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nuveen Preferred & Income Opportunities Fund
(NY:
JPC
)
7.170
+0.020 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
4.189
4.211
4.176
4.208
518,790
+0.03(+0.83%)
May 27, 2005
4.173
4.195
4.164
4.173
536,570
+0.00(+0.00%)
May 26, 2005
4.170
4.173
4.148
4.173
506,725
+0.01(+0.15%)
May 25, 2005
4.148
4.167
4.132
4.167
693,096
+0.01(+0.30%)
May 24, 2005
4.158
4.167
4.139
4.154
522,282
+0.01(+0.15%)
May 23, 2005
4.139
4.158
4.126
4.148
655,314
+0.02(+0.38%)
May 20, 2005
4.095
4.135
4.095
4.132
504,502
+0.03(+0.85%)
May 19, 2005
4.110
4.120
4.095
4.098
475,610
-0.01(-0.31%)
May 18, 2005
4.101
4.148
4.095
4.110
717,226
+0.01(+0.23%)
May 17, 2005
4.095
4.117
4.076
4.101
557,842
-0.01(-0.23%)
May 16, 2005
4.110
4.123
4.076
4.110
542,920
-0.02(-0.38%)
May 13, 2005
4.135
4.148
4.104
4.126
547,047
-0.00(-0.08%)
May 12, 2005
4.129
4.132
4.110
4.129
324,482
+0.00(+0.00%)
May 11, 2005
4.145
4.145
4.098
4.129
523,235
-0.03(-0.68%)
May 10, 2005
4.142
4.158
4.126
4.158
560,064
+0.02(+0.53%)
May 09, 2005
4.129
4.148
4.110
4.135
520,695
+0.01(+0.31%)
May 06, 2005
4.123
4.145
4.101
4.123
467,990
-0.01(-0.30%)
May 05, 2005
4.120
4.158
4.120
4.135
727,068
-0.00(-0.08%)
May 04, 2005
4.123
4.148
4.082
4.139
661,981
+0.05(+1.15%)
May 03, 2005
4.054
4.101
4.050
4.091
573,082
+0.03(+0.78%)
May 02, 2005
4.079
4.079
4.050
4.060
570,859
-0.01(-0.31%)
Apr 29, 2005
4.095
4.110
4.050
4.072
606,419
+0.00(+0.00%)
Apr 28, 2005
4.038
4.072
4.022
4.072
638,486
+0.04(+1.02%)
Apr 27, 2005
3.994
4.032
3.978
4.032
601,339
+0.04(+1.03%)
Apr 26, 2005
3.969
3.991
3.959
3.991
700,081
+0.01(+0.32%)
Apr 25, 2005
3.962
3.987
3.956
3.978
661,664
+0.00(+0.08%)
Apr 22, 2005
3.946
3.975
3.931
3.975
908,041
+0.02(+0.56%)
Apr 21, 2005
3.981
3.991
3.937
3.953
547,365
-0.01(-0.32%)
Apr 20, 2005
3.972
3.981
3.943
3.965
602,927
-0.01(-0.24%)
Apr 19, 2005
3.962
4.028
3.962
3.975
700,081
+0.01(+0.32%)
Apr 18, 2005
3.946
3.984
3.937
3.962
616,896
-0.01(-0.16%)
Apr 15, 2005
4.000
4.022
3.953
3.969
628,009
-0.06(-1.56%)
Apr 14, 2005
4.047
4.047
3.987
4.032
528,950
-0.01(-0.23%)
Apr 13, 2005
4.044
4.054
4.016
4.041
594,989
-0.03(-0.85%)
Apr 12, 2005
4.076
4.079
4.019
4.076
668,013
+0.01(+0.31%)
Apr 11, 2005
4.079
4.091
4.057
4.063
490,533
-0.03(-0.77%)
Apr 08, 2005
4.104
4.110
4.072
4.095
454,338
+0.00(+0.00%)
Apr 07, 2005
4.063
4.135
4.057
4.095
483,230
+0.01(+0.15%)
Apr 06, 2005
4.085
4.117
4.050
4.088
455,290
+0.03(+0.62%)
Apr 05, 2005
4.104
4.132
4.044
4.063
759,453
-0.04(-1.07%)
Apr 04, 2005
4.079
4.113
4.079
4.107
587,687
+0.02(+0.54%)
Apr 01, 2005
4.120
4.120
4.072
4.085
1,075,997
-0.03(-0.84%)
Mar 31, 2005
4.054
4.126
4.054
4.120
758,183
+0.07(+1.63%)
Mar 30, 2005
3.978
4.054
3.969
4.054
830,572
+0.10(+2.55%)
Mar 29, 2005
3.880
3.953
3.874
3.953
996,940
+0.07(+1.87%)
Mar 28, 2005
3.946
3.956
3.865
3.880
937,569
-0.06(-1.52%)
Mar 24, 2005
3.906
3.956
3.906
3.940
1,086,475
+0.03(+0.72%)
Mar 23, 2005
3.965
3.965
3.861
3.912
2,205,652
-0.09(-2.13%)
Mar 22, 2005
4.035
4.038
3.984
3.997
1,095,047
-0.04(-1.01%)
Mar 21, 2005
4.091
4.091
4.032
4.038
989,638
-0.07(-1.76%)
Mar 18, 2005
4.183
4.186
4.095
4.110
777,550
-0.05(-1.29%)
Mar 17, 2005
4.072
4.173
4.057
4.164
1,328,408
+0.05(+1.26%)
Mar 16, 2005
4.158
4.158
4.101
4.112
1,223,316
-0.07(-1.76%)
Mar 15, 2005
4.205
4.221
4.164
4.186
1,141,402
-0.03(-0.75%)
Mar 14, 2005
4.306
4.312
4.205
4.217
1,153,784
-0.09(-2.19%)
Mar 11, 2005
4.350
4.372
4.299
4.312
897,881
-0.10(-2.21%)
Mar 10, 2005
4.441
4.441
4.381
4.409
827,397
-0.03(-0.71%)
Mar 09, 2005
4.520
4.520
4.425
4.441
795,330
-0.09(-1.95%)
Mar 08, 2005
4.507
4.539
4.504
4.529
505,455
+0.01(+0.21%)
Mar 07, 2005
4.507
4.532
4.504
4.520
624,199
+0.00(+0.07%)
Mar 04, 2005
4.507
4.520
4.457
4.517
797,870
-0.02(-0.49%)
Mar 03, 2005
4.592
4.592
4.520
4.539
679,761
-0.04(-0.96%)
Mar 02, 2005
4.598
4.598
4.567
4.583
763,263
-0.02(-0.48%)
Mar 01, 2005
4.624
4.624
4.589
4.605
609,911
-0.00(-0.07%)
Feb 28, 2005
4.611
4.621
4.589
4.608
574,669
+0.03(+0.62%)
Feb 25, 2005
4.567
4.580
4.551
4.580
481,960
+0.02(+0.48%)
Feb 24, 2005
4.567
4.567
4.523
4.558
500,375
+0.04(+0.91%)
Feb 23, 2005
4.438
4.517
4.438
4.517
790,567
+0.08(+1.85%)
Feb 22, 2005
4.457
4.535
4.413
4.435
911,534
-0.07(-1.47%)
Feb 18, 2005
4.567
4.573
4.479
4.501
921,059
-0.05(-1.11%)
Feb 17, 2005
4.598
4.598
4.529
4.551
712,146
-0.02(-0.41%)
Feb 16, 2005
4.621
4.621
4.558
4.570
625,786
-0.02(-0.41%)
Feb 15, 2005
4.598
4.614
4.573
4.589
548,952
-0.01(-0.14%)
Feb 14, 2005
4.598
4.621
4.583
4.595
659,441
-0.00(-0.07%)
Feb 11, 2005
4.639
4.646
4.583
4.598
640,391
-0.05(-1.02%)
Feb 10, 2005
4.643
4.646
4.617
4.646
583,877
+0.02(+0.48%)
Feb 09, 2005
4.605
4.639
4.605
4.624
634,041
+0.01(+0.14%)
Feb 08, 2005
4.624
4.643
4.605
4.617
670,236
-0.01(-0.20%)
Feb 07, 2005
4.611
4.627
4.586
4.627
491,168
+0.03(+0.69%)
Feb 04, 2005
4.592
4.598
4.570
4.595
597,847
+0.02(+0.41%)
Feb 03, 2005
4.586
4.592
4.570
4.576
563,874
-0.01(-0.21%)
Feb 02, 2005
4.567
4.586
4.554
4.586
514,980
+0.02(+0.41%)
Feb 01, 2005
4.564
4.567
4.545
4.567
592,449
+0.02(+0.49%)
Jan 31, 2005
4.520
4.545
4.510
4.545
651,186
+0.03(+0.56%)
Jan 28, 2005
4.488
4.520
4.476
4.520
496,883
+0.03(+0.77%)
Jan 27, 2005
4.472
4.485
4.441
4.485
528,950
+0.05(+1.06%)
Jan 26, 2005
4.457
4.457
4.425
4.438
832,159
-0.02(-0.42%)
Jan 25, 2005
4.463
4.482
4.438
4.457
543,555
-0.02(-0.42%)
Jan 24, 2005
4.485
4.488
4.457
4.476
667,061
-0.01(-0.14%)
Jan 21, 2005
4.485
4.495
4.457
4.482
581,019
-0.01(-0.28%)
Jan 20, 2005
4.495
4.501
4.472
4.495
506,407
+0.01(+0.28%)
Jan 19, 2005
4.501
4.501
4.469
4.482
579,114
-0.01(-0.21%)
Jan 18, 2005
4.501
4.513
4.482
4.491
662,299
-0.01(-0.14%)
Jan 14, 2005
4.520
4.520
4.476
4.498
550,857
-0.03(-0.56%)
Jan 13, 2005
4.526
4.529
4.501
4.523
475,610
+0.00(+0.07%)
Jan 12, 2005
4.520
4.551
4.504
4.520
576,892
-0.05(-1.03%)
Jan 11, 2005
4.545
4.567
4.539
4.567
433,066
+0.02(+0.35%)
Jan 10, 2005
4.583
4.583
4.542
4.551
503,867
-0.01(-0.14%)
Jan 07, 2005
4.567
4.598
4.510
4.558
869,624
+0.00(+0.00%)
Jan 06, 2005
4.532
4.561
4.491
4.558
682,936
+0.05(+1.05%)
Jan 05, 2005
4.523
4.542
4.476
4.510
448,305
-0.01(-0.14%)
Jan 04, 2005
4.510
4.532
4.485
4.517
607,054
+0.03(+0.56%)
Jan 03, 2005
4.495
4.520
4.476
4.491
501,327
-0.02(-0.49%)
Dec 31, 2004
4.554
4.554
4.479
4.513
833,747
+0.04(+0.99%)
Dec 30, 2004
4.463
4.504
4.450
4.469
933,124
+0.04(+0.85%)
Dec 29, 2004
4.403
4.432
4.375
4.432
1,119,177
+0.06(+1.30%)
Dec 28, 2004
4.340
4.378
4.318
4.375
1,230,301
+0.02(+0.51%)
Dec 27, 2004
4.359
4.362
4.337
4.353
930,584
-0.06(-1.43%)
Dec 23, 2004
4.432
4.438
4.381
4.416
864,862
-0.01(-0.28%)
Dec 22, 2004
4.406
4.438
4.400
4.428
966,461
+0.02(+0.50%)
Dec 21, 2004
4.369
4.409
4.365
4.406
1,105,842
+0.04(+0.94%)
Dec 20, 2004
4.391
4.394
4.356
4.365
1,004,243
-0.03(-0.79%)
Dec 17, 2004
4.416
4.416
4.378
4.400
920,424
-0.02(-0.50%)
Dec 16, 2004
4.463
4.476
4.416
4.422
803,902
-0.01(-0.21%)
Dec 15, 2004
4.472
4.498
4.425
4.432
871,847
-0.04(-0.85%)
Dec 14, 2004
4.532
4.532
4.463
4.469
814,062
-0.06(-1.32%)
Dec 13, 2004
4.554
4.567
4.504
4.529
587,052
-0.03(-0.62%)
Dec 10, 2004
4.564
4.567
4.535
4.558
424,811
+0.00(+0.07%)
Dec 09, 2004
4.561
4.564
4.529
4.554
504,185
+0.00(+0.07%)
Dec 08, 2004
4.583
4.583
4.542
4.551
587,687
-0.01(-0.21%)
Dec 07, 2004
4.567
4.567
4.539
4.561
486,088
+0.02(+0.35%)
Dec 06, 2004
4.542
4.558
4.504
4.545
597,847
+0.04(+0.98%)
Dec 03, 2004
4.460
4.510
4.460
4.501
703,891
+0.04(+0.92%)
Dec 02, 2004
4.501
4.501
4.444
4.460
723,893
-0.03(-0.63%)
Dec 01, 2004
4.513
4.517
4.476
4.488
814,062
-0.00(-0.07%)
Nov 30, 2004
4.558
4.558
4.463
4.491
935,981
-0.03(-0.77%)
Nov 29, 2004
4.580
4.580
4.520
4.526
705,796
-0.05(-1.03%)
Nov 26, 2004
4.564
4.573
4.554
4.573
179,385
+0.01(+0.21%)
Nov 24, 2004
4.558
4.567
4.542
4.564
435,923
+0.01(+0.21%)
Nov 23, 2004
4.576
4.576
4.539
4.554
652,456
-0.01(-0.14%)
Nov 22, 2004
4.567
4.586
4.545
4.561
629,279
-0.03(-0.55%)
Nov 19, 2004
4.598
4.605
4.554
4.586
728,973
+0.00(+0.00%)
Nov 18, 2004
4.573
4.592
4.570
4.586
471,800
+0.01(+0.14%)
Nov 17, 2004
4.573
4.598
4.573
4.580
593,402
-0.00(-0.07%)
Nov 16, 2004
4.598
4.605
4.570
4.583
618,166
-0.02(-0.41%)
Nov 15, 2004
4.595
4.602
4.583
4.602
472,118
+0.03(+0.55%)
Nov 12, 2004
4.573
4.583
4.558
4.576
576,257
+0.01(+0.28%)
Nov 11, 2004
4.580
4.595
4.554
4.564
516,567
-0.01(-0.14%)
Nov 10, 2004
4.545
4.573
4.513
4.570
581,337
+0.02(+0.35%)
Nov 09, 2004
4.495
4.554
4.482
4.554
1,100,762
+0.03(+0.70%)
Nov 08, 2004
4.576
4.580
4.507
4.523
1,520,493
-0.06(-1.24%)
Nov 05, 2004
4.693
4.693
4.561
4.580
1,003,290
-0.13(-2.81%)
Nov 04, 2004
4.718
4.721
4.696
4.712
489,263
-0.01(-0.13%)
Nov 03, 2004
4.718
4.721
4.702
4.718
586,099
+0.01(+0.20%)
Nov 02, 2004
4.677
4.709
4.661
4.709
625,151
+0.03(+0.67%)
Nov 01, 2004
4.661
4.677
4.643
4.677
611,816
+0.04(+0.81%)
Oct 29, 2004
4.643
4.646
4.617
4.639
481,643
+0.03(+0.55%)
Oct 28, 2004
4.608
4.614
4.583
4.614
520,377
+0.03(+0.55%)
Oct 27, 2004
4.545
4.589
4.542
4.589
561,652
+0.06(+1.32%)
Oct 26, 2004
4.526
4.535
4.507
4.529
756,278
+0.01(+0.28%)
Oct 25, 2004
4.545
4.545
4.507
4.517
529,902
-0.02(-0.42%)
Oct 22, 2004
4.535
4.542
4.517
4.535
372,424
+0.00(+0.07%)
Oct 21, 2004
4.548
4.554
4.517
4.532
459,418
-0.02(-0.35%)
Oct 20, 2004
4.567
4.580
4.535
4.548
564,509
-0.02(-0.35%)
Oct 19, 2004
4.589
4.592
4.564
4.564
589,274
-0.02(-0.34%)
Oct 18, 2004
4.595
4.605
4.567
4.580
516,250
+0.00(+0.00%)
Oct 15, 2004
4.583
4.602
4.580
4.580
428,303
-0.01(-0.14%)
Oct 14, 2004
4.592
4.611
4.586
4.586
500,375
-0.02(-0.41%)
Oct 13, 2004
4.617
4.627
4.589
4.605
566,414
-0.04(-0.95%)
Oct 12, 2004
4.646
4.661
4.630
4.649
528,632
+0.00(+0.00%)
Oct 11, 2004
4.646
4.658
4.624
4.649
424,493
+0.00(+0.07%)
Oct 08, 2004
4.611
4.646
4.611
4.646
413,063
+0.03(+0.55%)
Oct 07, 2004
4.630
4.646
4.611
4.621
460,688
-0.02(-0.34%)
Oct 06, 2004
4.630
4.646
4.627
4.636
406,713
+0.01(+0.14%)
Oct 05, 2004
4.624
4.646
4.617
4.630
501,327
+0.02(+0.34%)
Oct 04, 2004
4.602
4.614
4.586
4.614
510,852
+0.02(+0.34%)
Oct 01, 2004
4.639
4.646
4.592
4.598
507,360
+0.01(+0.21%)
Sep 30, 2004
4.611
4.624
4.580
4.589
520,377
-0.01(-0.21%)
Sep 29, 2004
4.614
4.627
4.598
4.598
561,652
-0.03(-0.61%)
Sep 28, 2004
4.643
4.646
4.611
4.627
770,883
+0.01(+0.27%)
Sep 27, 2004
4.617
4.617
4.583
4.614
553,080
+0.03(+0.62%)
Sep 24, 2004
4.598
4.614
4.570
4.586
563,874
+0.01(+0.14%)
Sep 23, 2004
4.583
4.595
4.567
4.580
550,857
+0.00(+0.07%)
Sep 22, 2004
4.580
4.580
4.558
4.576
476,563
+0.01(+0.28%)
Sep 21, 2004
4.567
4.573
4.545
4.564
537,522
+0.01(+0.21%)
Sep 20, 2004
4.570
4.570
4.545
4.554
438,781
+0.02(+0.35%)
Sep 17, 2004
4.564
4.573
4.535
4.539
509,900
-0.01(-0.28%)
Sep 16, 2004
4.517
4.551
4.504
4.551
515,932
+0.04(+0.98%)
Sep 15, 2004
4.504
4.529
4.488
4.507
649,599
-0.02(-0.35%)
Sep 14, 2004
4.608
4.608
4.513
4.523
758,818
-0.06(-1.31%)
Sep 13, 2004
4.621
4.624
4.583
4.583
493,708
-0.04(-0.95%)
Sep 10, 2004
4.595
4.627
4.595
4.627
521,965
+0.03(+0.69%)
Sep 09, 2004
4.608
4.614
4.592
4.595
512,440
+0.00(+0.00%)
Sep 08, 2004
4.611
4.611
4.580
4.595
376,234
+0.01(+0.27%)
Sep 07, 2004
4.583
4.592
4.564
4.583
357,819
+0.00(+0.07%)
Sep 03, 2004
4.564
4.580
4.551
4.580
423,223
+0.03(+0.69%)
Sep 02, 2004
4.595
4.608
4.548
4.548
440,368
-0.03(-0.55%)
Sep 01, 2004
4.646
4.646
4.573
4.573
653,409
-0.01(-0.27%)
Aug 31, 2004
4.598
4.617
4.573
4.586
528,950
+0.01(+0.21%)
Aug 30, 2004
4.617
4.633
4.573
4.576
426,716
-0.01(-0.21%)
Aug 27, 2004
4.589
4.602
4.570
4.586
371,471
+0.03(+0.62%)
Aug 26, 2004
4.548
4.576
4.535
4.558
700,398
+0.03(+0.56%)
Aug 25, 2004
4.485
4.535
4.472
4.532
693,413
+0.05(+1.05%)
Aug 24, 2004
4.479
4.495
4.472
4.485
504,820
+0.01(+0.28%)
Aug 23, 2004
4.469
4.472
4.450
4.472
426,716
+0.01(+0.28%)
Aug 20, 2004
4.450
4.463
4.432
4.460
531,172
+0.02(+0.43%)
Aug 19, 2004
4.435
4.441
4.416
4.441
385,124
+0.02(+0.50%)
Aug 18, 2004
4.416
4.435
4.413
4.419
402,586
+0.01(+0.14%)
Aug 17, 2004
4.432
4.457
4.413
4.413
489,898
-0.03(-0.57%)
Aug 16, 2004
4.479
4.479
4.428
4.438
422,588
-0.04(-0.84%)
Aug 13, 2004
4.460
4.476
4.441
4.476
320,672
+0.03(+0.57%)
Aug 12, 2004
4.409
4.457
4.403
4.450
446,718
+0.04(+0.86%)
Aug 11, 2004
4.444
4.444
4.409
4.413
313,687
-0.04(-0.99%)
Aug 10, 2004
4.409
4.463
4.397
4.457
476,245
+0.05(+1.07%)
Aug 09, 2004
4.422
4.432
4.397
4.409
495,613
-0.00(-0.07%)
Aug 06, 2004
4.416
4.454
4.409
4.413
574,987
-0.01(-0.28%)
Aug 05, 2004
4.460
4.476
4.413
4.425
478,785
-0.02(-0.50%)
Aug 04, 2004
4.460
4.472
4.444
4.447
464,815
-0.02(-0.49%)
Aug 03, 2004
4.454
4.469
4.416
4.469
470,530
+0.04(+0.85%)
Aug 02, 2004
4.409
4.441
4.409
4.432
454,655
+0.04(+0.86%)
Jul 30, 2004
4.406
4.409
4.387
4.394
367,026
+0.00(+0.07%)
Jul 29, 2004
4.365
4.403
4.362
4.391
395,283
+0.04(+1.01%)
Jul 28, 2004
4.293
4.346
4.284
4.346
502,280
+0.06(+1.32%)
Jul 27, 2004
4.328
4.346
4.274
4.290
601,657
-0.02(-0.51%)
Jul 26, 2004
4.343
4.362
4.299
4.312
374,646
-0.04(-1.01%)
Jul 23, 2004
4.362
4.394
4.356
4.356
355,279
-0.03(-0.57%)
Jul 22, 2004
4.391
4.403
4.362
4.381
454,338
+0.02(+0.36%)
Jul 21, 2004
4.369
4.403
4.362
4.365
582,289
-0.02(-0.36%)
Jul 20, 2004
4.365
4.394
4.362
4.381
554,667
+0.00(+0.07%)
Jul 19, 2004
4.384
4.387
4.362
4.378
509,582
+0.01(+0.14%)
Jul 16, 2004
4.375
4.391
4.362
4.372
430,843
-0.00(-0.07%)
Jul 15, 2004
4.324
4.375
4.302
4.375
707,383
+0.07(+1.54%)
Jul 14, 2004
4.324
4.337
4.306
4.309
410,206
-0.03(-0.65%)
Jul 13, 2004
4.337
4.340
4.315
4.337
633,089
-0.00(-0.07%)
Jul 12, 2004
4.315
4.340
4.299
4.340
672,776
+0.03(+0.66%)
Jul 09, 2004
4.299
4.321
4.293
4.312
646,741
-0.00(-0.07%)
Jul 08, 2004
4.312
4.315
4.293
4.315
542,602
+0.02(+0.37%)
Jul 07, 2004
4.299
4.324
4.293
4.299
592,132
-0.00(-0.07%)
Jul 06, 2004
4.315
4.315
4.284
4.302
509,265
+0.02(+0.44%)
Jul 02, 2004
4.246
4.287
4.246
4.284
603,244
+0.03(+0.82%)
Jul 01, 2004
4.214
4.252
4.189
4.249
803,585
+0.06(+1.43%)
Jun 30, 2004
4.113
4.189
4.113
4.189
675,316
+0.08(+1.84%)
Jun 29, 2004
4.117
4.135
4.113
4.113
400,998
-0.00(-0.08%)
Jun 28, 2004
4.139
4.148
4.104
4.117
518,155
-0.01(-0.31%)
Jun 25, 2004
4.085
4.129
4.085
4.129
663,886
+0.05(+1.16%)
Jun 24, 2004
4.079
4.117
4.057
4.082
763,263
+0.01(+0.31%)
Jun 23, 2004
4.060
4.076
4.035
4.069
728,973
+0.01(+0.31%)
Jun 22, 2004
4.063
4.072
4.035
4.057
1,066,155
-0.01(-0.31%)
Jun 21, 2004
4.079
4.098
4.063
4.069
616,579
-0.01(-0.15%)
Jun 18, 2004
4.101
4.120
4.069
4.076
865,179
-0.01(-0.23%)
Jun 17, 2004
4.132
4.139
4.085
4.085
941,378
-0.03(-0.69%)
Jun 16, 2004
4.098
4.142
4.098
4.113
682,301
+0.02(+0.38%)
Jun 15, 2004
4.110
4.154
4.095
4.098
767,390
+0.02(+0.46%)
Jun 14, 2004
4.198
4.198
4.063
4.079
784,535
-0.11(-2.63%)
Jun 10, 2004
4.183
4.202
4.167
4.189
788,980
+0.02(+0.45%)
Jun 09, 2004
4.173
4.208
4.167
4.170
694,683
-0.00(-0.08%)
Jun 08, 2004
4.183
4.189
4.164
4.173
613,404
+0.01(+0.15%)
Jun 07, 2004
4.217
4.217
4.161
4.167
1,414,132
-0.02(-0.53%)
Jun 04, 2004
4.227
4.233
4.189
4.189
635,311
-0.04(-0.89%)
Jun 03, 2004
4.249
4.252
4.214
4.227
725,163
-0.02(-0.37%)
Jun 02, 2004
4.214
4.246
4.214
4.243
703,891
+0.02(+0.52%)
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
.