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
Flaherty & Crumrine Preferred Income Fund
(NY:
PFD
)
10.36
-0.04 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2006
5.852
5.852
5.821
5.852
27,127
+0.02(+0.30%)
Jan 30, 2006
5.849
5.849
5.825
5.835
38,671
-0.01(-0.12%)
Jan 27, 2006
5.842
5.880
5.839
5.842
20,490
-0.03(-0.47%)
Jan 26, 2006
5.873
5.891
5.825
5.870
20,490
+0.04(+0.65%)
Jan 25, 2006
5.807
5.890
5.804
5.832
55,121
-0.01(-0.24%)
Jan 24, 2006
5.797
5.863
5.759
5.846
35,497
+0.04(+0.72%)
Jan 23, 2006
5.797
5.804
5.773
5.804
25,684
+0.02(+0.30%)
Jan 20, 2006
5.710
5.821
5.710
5.787
35,208
-0.02(-0.30%)
Jan 19, 2006
5.693
5.811
5.673
5.804
48,772
+0.15(+2.63%)
Jan 18, 2006
5.613
5.662
5.613
5.655
43,000
+0.01(+0.18%)
Jan 17, 2006
5.634
5.662
5.596
5.645
94,659
-0.02(-0.37%)
Jan 13, 2006
5.735
5.745
5.655
5.665
60,893
-0.06(-1.03%)
Jan 12, 2006
5.769
5.769
5.676
5.724
101,297
-0.08(-1.31%)
Jan 11, 2006
5.839
5.839
5.773
5.800
42,134
-0.03(-0.59%)
Jan 10, 2006
5.787
5.835
5.717
5.835
64,645
+0.05(+0.89%)
Jan 09, 2006
5.731
5.783
5.683
5.783
51,947
+0.11(+1.89%)
Jan 06, 2006
5.596
5.683
5.582
5.676
44,443
+0.08(+1.42%)
Jan 05, 2006
5.568
5.613
5.548
5.596
38,960
+0.00(+0.00%)
Jan 04, 2006
5.596
5.665
5.596
5.596
47,041
+0.00(+0.06%)
Jan 03, 2006
5.561
5.593
5.541
5.593
37,517
+0.02(+0.31%)
Dec 30, 2005
5.572
5.596
5.544
5.575
87,444
+0.02(+0.37%)
Dec 29, 2005
5.610
5.631
5.447
5.554
59,450
-0.00(-0.07%)
Dec 28, 2005
5.551
5.610
5.551
5.558
23,087
-0.02(-0.37%)
Dec 27, 2005
5.561
5.610
5.544
5.579
92,061
-0.00(-0.06%)
Dec 23, 2005
5.548
5.610
5.516
5.582
29,725
+0.03(+0.50%)
Dec 22, 2005
5.610
5.610
5.509
5.554
34,920
-0.06(-0.99%)
Dec 21, 2005
5.561
5.613
5.561
5.610
27,416
+0.06(+1.00%)
Dec 20, 2005
5.606
5.613
5.554
5.554
40,114
-0.06(-1.05%)
Dec 19, 2005
5.561
5.613
5.478
5.613
103,605
+0.06(+1.00%)
Dec 16, 2005
5.544
5.561
5.544
5.558
92,350
+0.01(+0.25%)
Dec 15, 2005
5.350
5.544
5.336
5.544
136,217
+0.19(+3.49%)
Dec 14, 2005
5.343
5.482
5.343
5.357
53,678
+0.02(+0.39%)
Dec 13, 2005
5.416
5.426
5.326
5.336
103,605
-0.08(-1.47%)
Dec 12, 2005
5.475
5.509
5.416
5.416
105,048
-0.19(-3.34%)
Dec 09, 2005
5.579
5.631
5.475
5.603
43,866
+0.08(+1.44%)
Dec 08, 2005
5.464
5.523
5.461
5.523
14,429
+0.06(+1.08%)
Dec 07, 2005
5.520
5.575
5.464
5.464
38,094
-0.04(-0.69%)
Dec 06, 2005
5.631
5.631
5.503
5.503
47,906
-0.07(-1.31%)
Dec 05, 2005
5.544
5.575
5.457
5.575
66,088
+0.04(+0.69%)
Dec 02, 2005
5.648
5.648
5.520
5.537
52,524
-0.12(-2.14%)
Dec 01, 2005
5.648
5.731
5.638
5.658
40,980
-0.04(-0.65%)
Nov 30, 2005
5.665
5.752
5.652
5.696
59,739
+0.06(+1.03%)
Nov 29, 2005
5.787
5.787
5.579
5.638
65,799
-0.18(-3.15%)
Nov 28, 2005
5.797
5.821
5.679
5.821
47,329
+0.07(+1.20%)
Nov 25, 2005
5.620
5.752
5.620
5.752
9,235
+0.08(+1.47%)
Nov 23, 2005
5.752
5.787
5.648
5.669
49,061
-0.08(-1.45%)
Nov 22, 2005
5.693
5.752
5.693
5.752
38,383
+0.06(+1.03%)
Nov 21, 2005
5.620
5.752
5.620
5.693
55,410
+0.01(+0.18%)
Nov 18, 2005
5.613
5.683
5.579
5.683
69,551
+0.04(+0.74%)
Nov 17, 2005
5.579
5.645
5.575
5.641
31,456
+0.06(+1.12%)
Nov 16, 2005
5.561
5.638
5.541
5.579
33,188
+0.10(+1.83%)
Nov 15, 2005
5.572
5.610
5.478
5.478
44,155
-0.09(-1.68%)
Nov 14, 2005
5.589
5.636
5.568
5.572
42,134
-0.01(-0.12%)
Nov 11, 2005
5.579
5.592
5.541
5.579
8,946
+0.02(+0.31%)
Nov 10, 2005
5.527
5.652
5.503
5.561
52,812
+0.03(+0.50%)
Nov 09, 2005
5.572
5.575
5.534
5.534
30,302
-0.01(-0.19%)
Nov 08, 2005
5.485
5.561
5.485
5.544
24,530
+0.06(+1.14%)
Nov 07, 2005
5.509
5.530
5.440
5.482
70,994
+0.05(+0.96%)
Nov 04, 2005
5.485
5.485
5.374
5.430
40,980
-0.01(-0.19%)
Nov 03, 2005
5.416
5.478
5.381
5.440
54,833
+0.05(+0.90%)
Nov 02, 2005
5.354
5.430
5.326
5.392
37,806
+0.01(+0.13%)
Nov 01, 2005
5.302
5.405
5.270
5.385
51,369
+0.08(+1.50%)
Oct 31, 2005
5.457
5.457
5.288
5.305
87,155
-0.11(-2.07%)
Oct 28, 2005
5.419
5.423
5.409
5.417
20,201
+0.01(+0.15%)
Oct 27, 2005
5.405
5.475
5.340
5.409
40,403
+0.00(+0.06%)
Oct 26, 2005
5.444
5.499
5.405
5.405
34,920
-0.00(-0.06%)
Oct 25, 2005
5.523
5.523
5.371
5.409
68,974
-0.11(-2.01%)
Oct 24, 2005
5.509
5.523
5.475
5.520
63,490
+0.00(+0.06%)
Oct 21, 2005
5.527
5.544
5.464
5.516
64,068
+0.01(+0.25%)
Oct 20, 2005
5.596
5.600
5.475
5.503
70,417
-0.13(-2.34%)
Oct 19, 2005
5.613
5.658
5.613
5.634
22,799
-0.01(-0.25%)
Oct 18, 2005
5.613
5.717
5.613
5.648
34,920
+0.03(+0.56%)
Oct 17, 2005
5.586
5.683
5.579
5.617
48,195
+0.02(+0.31%)
Oct 14, 2005
5.703
5.769
5.586
5.600
60,027
-0.16(-2.77%)
Oct 13, 2005
5.738
5.759
5.665
5.759
40,114
+0.01(+0.12%)
Oct 12, 2005
5.839
5.839
5.721
5.752
30,591
-0.12(-2.06%)
Oct 11, 2005
5.828
5.884
5.807
5.873
25,107
+0.07(+1.19%)
Oct 10, 2005
5.821
5.884
5.804
5.804
37,517
-0.05(-0.89%)
Oct 07, 2005
5.787
5.873
5.752
5.856
21,356
+0.07(+1.20%)
Oct 06, 2005
5.787
5.787
5.717
5.787
23,664
+0.02(+0.30%)
Oct 05, 2005
5.724
5.797
5.690
5.769
44,443
+0.02(+0.36%)
Oct 04, 2005
5.683
5.773
5.676
5.749
59,450
+0.01(+0.24%)
Oct 03, 2005
5.665
5.787
5.665
5.735
58,007
+0.10(+1.85%)
Sep 30, 2005
5.700
5.710
5.627
5.631
47,618
-0.03(-0.49%)
Sep 29, 2005
5.631
5.710
5.596
5.658
75,612
+0.02(+0.42%)
Sep 28, 2005
5.710
5.717
5.457
5.635
229,144
-0.08(-1.32%)
Sep 27, 2005
5.891
5.925
5.686
5.710
92,639
-0.17(-2.94%)
Sep 26, 2005
5.956
5.956
5.821
5.884
63,490
-0.08(-1.28%)
Sep 23, 2005
5.960
6.064
5.891
5.960
45,309
-0.05(-0.86%)
Sep 22, 2005
6.081
6.095
5.995
6.012
44,732
-0.07(-1.14%)
Sep 21, 2005
6.064
6.081
6.008
6.081
25,396
-0.03(-0.57%)
Sep 20, 2005
6.164
6.182
6.074
6.116
51,369
-0.06(-0.95%)
Sep 19, 2005
6.182
6.182
6.133
6.175
28,570
+0.78(+14.52%)
Sep 16, 2005
6.185
5.392
5.392
5.392
24,530
-0.77(-12.54%)
Sep 15, 2005
6.178
6.182
6.157
6.164
18,470
+0.01(+0.23%)
Sep 14, 2005
6.168
6.182
6.150
6.150
10,389
-0.00(-0.06%)
Sep 13, 2005
6.213
6.213
6.150
6.154
23,664
-0.01(-0.22%)
Sep 12, 2005
6.185
6.202
6.168
6.168
10,389
-0.03(-0.56%)
Sep 09, 2005
6.168
6.202
6.150
6.202
20,490
+0.00(+0.00%)
Sep 08, 2005
6.168
6.202
6.168
6.202
11,543
+0.00(+0.00%)
Sep 07, 2005
6.182
6.202
6.133
6.202
16,738
+0.02(+0.34%)
Sep 06, 2005
6.168
6.199
6.098
6.182
22,221
+0.05(+0.79%)
Sep 02, 2005
6.098
6.133
6.081
6.133
23,953
+0.02(+0.34%)
Sep 01, 2005
6.098
6.116
6.060
6.112
51,658
-0.03(-0.56%)
Aug 31, 2005
6.150
6.202
6.126
6.147
17,604
-0.04(-0.62%)
Aug 30, 2005
6.223
6.234
6.162
6.185
45,598
-0.04(-0.61%)
Aug 29, 2005
6.081
6.234
6.081
6.223
24,819
+0.12(+1.93%)
Aug 26, 2005
6.067
6.150
6.064
6.105
23,664
+0.01(+0.11%)
Aug 25, 2005
6.123
6.140
6.064
6.098
33,188
-0.02(-0.34%)
Aug 24, 2005
6.116
6.126
6.088
6.119
30,591
+0.00(+0.00%)
Aug 23, 2005
6.185
6.220
6.112
6.119
32,034
-0.11(-1.73%)
Aug 22, 2005
6.088
6.227
6.088
6.227
54,833
+0.06(+0.96%)
Aug 19, 2005
6.237
6.237
6.137
6.168
40,691
-0.06(-1.00%)
Aug 18, 2005
6.209
6.234
6.192
6.230
42,423
+0.05(+0.84%)
Aug 17, 2005
6.137
6.213
6.130
6.178
50,504
+0.04(+0.68%)
Aug 16, 2005
6.126
6.209
6.119
6.137
30,879
-0.01(-0.17%)
Aug 15, 2005
6.088
6.147
6.088
6.147
41,557
+0.05(+0.80%)
Aug 12, 2005
6.119
6.123
6.085
6.098
10,678
-0.05(-0.73%)
Aug 11, 2005
6.116
6.185
6.116
6.144
20,778
+0.08(+1.26%)
Aug 10, 2005
6.001
6.126
6.001
6.067
36,940
+0.01(+0.23%)
Aug 09, 2005
6.029
6.064
5.963
6.053
20,778
+0.05(+0.75%)
Aug 08, 2005
6.029
6.064
5.974
6.008
60,893
-0.06(-0.91%)
Aug 05, 2005
6.064
6.064
5.960
6.064
28,570
+0.04(+0.69%)
Aug 04, 2005
5.988
6.022
5.925
6.022
49,061
+0.10(+1.64%)
Aug 03, 2005
5.984
6.047
5.925
5.925
62,048
-0.02(-0.29%)
Aug 02, 2005
5.960
5.967
5.932
5.943
66,088
-0.07(-1.10%)
Aug 01, 2005
5.974
6.008
5.956
6.008
49,349
+0.03(+0.58%)
Jul 29, 2005
6.050
6.053
5.946
5.974
55,121
-0.05(-0.81%)
Jul 28, 2005
6.133
6.133
5.998
6.022
65,799
-0.07(-1.08%)
Jul 27, 2005
6.130
6.137
6.067
6.088
78,786
-0.01(-0.23%)
Jul 26, 2005
6.133
6.161
6.085
6.102
32,899
+0.00(+0.00%)
Jul 25, 2005
6.123
6.133
6.085
6.102
28,859
-0.02(-0.34%)
Jul 22, 2005
6.150
6.150
6.071
6.123
53,390
+0.01(+0.11%)
Jul 21, 2005
6.150
6.150
6.088
6.116
24,819
-0.03(-0.56%)
Jul 20, 2005
6.182
6.182
6.119
6.150
48,484
-0.02(-0.34%)
Jul 19, 2005
6.116
6.185
6.109
6.171
50,792
+0.06(+0.91%)
Jul 18, 2005
6.130
6.175
6.098
6.116
60,893
-0.01(-0.23%)
Jul 15, 2005
6.081
6.130
6.081
6.130
24,242
+0.05(+0.80%)
Jul 14, 2005
6.085
6.116
6.057
6.081
38,094
-0.06(-0.96%)
Jul 13, 2005
6.098
6.168
6.057
6.140
36,363
+0.01(+0.11%)
Jul 12, 2005
6.133
6.133
6.098
6.133
28,570
+0.00(+0.00%)
Jul 11, 2005
6.098
6.133
6.085
6.133
70,417
+0.10(+1.61%)
Jul 08, 2005
6.029
6.043
6.015
6.036
40,980
+0.01(+0.17%)
Jul 07, 2005
6.029
6.029
6.012
6.026
21,067
-0.00(-0.06%)
Jul 06, 2005
5.977
6.029
5.977
6.029
32,034
+0.04(+0.64%)
Jul 05, 2005
5.960
6.022
5.925
5.991
65,222
+0.05(+0.82%)
Jul 01, 2005
5.873
5.943
5.828
5.943
26,550
+0.05(+0.88%)
Jun 30, 2005
5.863
5.953
5.856
5.891
21,933
+0.04(+0.71%)
Jun 29, 2005
5.922
5.922
5.842
5.849
16,449
-0.07(-1.23%)
Jun 28, 2005
5.908
5.960
5.839
5.922
72,726
+0.10(+1.73%)
Jun 27, 2005
5.884
5.884
5.776
5.821
59,450
+0.02(+0.30%)
Jun 24, 2005
5.769
5.804
5.769
5.804
12,698
+0.02(+0.36%)
Jun 23, 2005
5.828
5.835
5.755
5.783
36,363
-0.02(-0.42%)
Jun 22, 2005
5.807
5.832
5.683
5.807
68,685
-0.02(-0.36%)
Jun 21, 2005
5.804
5.832
5.717
5.828
56,564
+0.07(+1.20%)
Jun 20, 2005
5.738
5.821
5.710
5.759
55,698
+0.04(+0.67%)
Jun 17, 2005
5.700
5.773
5.700
5.721
38,383
+0.03(+0.61%)
Jun 16, 2005
5.648
5.752
5.631
5.686
95,525
-0.02(-0.36%)
Jun 15, 2005
5.804
5.828
5.634
5.707
73,591
-0.13(-2.26%)
Jun 14, 2005
5.804
5.873
5.804
5.839
38,960
+0.02(+0.30%)
Jun 13, 2005
5.873
5.873
5.787
5.821
54,255
-0.08(-1.29%)
Jun 10, 2005
5.891
5.915
5.873
5.898
16,738
-0.04(-0.70%)
Jun 09, 2005
5.863
5.939
5.856
5.939
34,054
+0.06(+1.00%)
Jun 08, 2005
6.036
6.047
5.828
5.880
56,564
-0.11(-1.91%)
Jun 07, 2005
5.974
5.995
5.960
5.995
41,557
+0.03(+0.58%)
Jun 06, 2005
5.908
5.960
5.908
5.960
14,141
+0.07(+1.24%)
Jun 03, 2005
5.866
5.960
5.839
5.887
81,383
+0.06(+0.95%)
Jun 02, 2005
5.849
5.870
5.780
5.832
77,920
-0.01(-0.24%)
Jun 01, 2005
5.839
5.904
5.807
5.846
51,947
-0.03(-0.47%)
May 31, 2005
5.780
5.891
5.742
5.873
149,492
+0.09(+1.50%)
May 27, 2005
5.804
5.804
5.783
5.787
18,470
+0.05(+0.91%)
May 26, 2005
5.735
5.759
5.686
5.735
38,960
+0.02(+0.42%)
May 25, 2005
5.672
5.710
5.665
5.710
49,927
+0.02(+0.37%)
May 24, 2005
5.717
5.752
5.669
5.690
57,719
-0.06(-1.08%)
May 23, 2005
5.804
5.804
5.752
5.752
14,429
-0.03(-0.60%)
May 20, 2005
5.700
5.790
5.700
5.787
52,235
+0.03(+0.60%)
May 19, 2005
5.804
5.804
5.703
5.752
73,591
-0.04(-0.63%)
May 18, 2005
5.769
5.804
5.683
5.788
42,712
-0.03(-0.57%)
May 17, 2005
5.828
5.870
5.728
5.821
13,852
+0.01(+0.24%)
May 16, 2005
5.769
5.873
5.728
5.807
30,591
+0.00(+0.06%)
May 13, 2005
5.818
5.818
5.780
5.804
14,141
-0.01(-0.24%)
May 12, 2005
5.790
5.818
5.728
5.818
27,993
+0.03(+0.48%)
May 11, 2005
5.839
5.859
5.735
5.790
33,188
-0.05(-0.77%)
May 10, 2005
5.856
5.877
5.810
5.835
29,148
+0.06(+1.02%)
May 09, 2005
5.835
5.852
5.769
5.776
29,148
-0.06(-0.95%)
May 06, 2005
5.932
5.981
5.787
5.832
80,806
-0.14(-2.26%)
May 05, 2005
5.960
5.981
5.898
5.967
41,846
+0.04(+0.70%)
May 04, 2005
5.804
5.977
5.749
5.925
83,404
+0.08(+1.42%)
May 03, 2005
5.839
5.873
5.802
5.842
30,879
+0.04(+0.66%)
May 02, 2005
5.804
5.828
5.738
5.804
27,705
+0.00(+0.00%)
Apr 29, 2005
5.814
5.814
5.752
5.804
16,161
+0.02(+0.30%)
Apr 28, 2005
5.707
5.856
5.707
5.787
55,698
+0.09(+1.52%)
Apr 27, 2005
5.738
5.783
5.676
5.700
47,041
-0.01(-0.12%)
Apr 26, 2005
5.683
5.707
5.624
5.707
50,792
+0.04(+0.67%)
Apr 25, 2005
5.589
5.669
5.551
5.669
52,812
+0.09(+1.68%)
Apr 22, 2005
5.544
5.575
5.537
5.575
45,886
+0.01(+0.12%)
Apr 21, 2005
5.544
5.575
5.537
5.568
61,759
-0.04(-0.68%)
Apr 20, 2005
5.662
5.665
5.579
5.606
51,947
-0.03(-0.49%)
Apr 19, 2005
5.613
5.665
5.561
5.634
100,719
+0.03(+0.56%)
Apr 18, 2005
5.658
5.707
5.589
5.603
67,819
-0.07(-1.22%)
Apr 15, 2005
5.648
5.672
5.561
5.672
51,658
+0.03(+0.61%)
Apr 14, 2005
5.579
5.662
5.565
5.638
140,545
+0.06(+1.06%)
Apr 13, 2005
5.575
5.648
5.554
5.579
58,296
+0.01(+0.25%)
Apr 12, 2005
5.548
5.638
5.544
5.565
45,020
-0.01(-0.19%)
Apr 11, 2005
5.645
5.645
5.561
5.575
44,732
-0.06(-0.98%)
Apr 08, 2005
5.624
5.645
5.589
5.631
48,484
+0.03(+0.62%)
Apr 07, 2005
5.631
5.648
5.596
5.596
46,175
-0.02(-0.31%)
Apr 06, 2005
5.551
5.613
5.544
5.613
39,826
+0.07(+1.19%)
Apr 05, 2005
5.554
5.568
5.530
5.548
68,685
-0.01(-0.12%)
Apr 04, 2005
5.596
5.603
5.527
5.554
114,572
+0.00(+0.00%)
Apr 01, 2005
5.464
5.561
5.464
5.554
73,880
+0.10(+1.84%)
Mar 31, 2005
5.298
5.457
5.295
5.454
76,477
+0.15(+2.88%)
Mar 30, 2005
5.374
5.402
5.288
5.302
120,921
-0.14(-2.55%)
Mar 29, 2005
5.291
5.440
5.284
5.440
108,800
+0.10(+1.88%)
Mar 28, 2005
5.405
5.405
5.288
5.340
148,338
-0.07(-1.22%)
Mar 24, 2005
5.388
5.433
5.371
5.405
128,136
+0.00(+0.00%)
Mar 23, 2005
5.537
5.558
5.284
5.405
150,069
-0.07(-1.27%)
Mar 22, 2005
5.648
5.697
5.371
5.475
225,393
-0.17(-3.07%)
Mar 21, 2005
5.596
5.655
5.589
5.648
165,076
+0.08(+1.37%)
Mar 18, 2005
5.613
5.620
5.548
5.572
111,975
-0.13(-2.25%)
Mar 17, 2005
5.613
5.735
5.492
5.700
301,293
-0.03(-0.60%)
Mar 16, 2005
5.925
5.943
5.700
5.735
244,151
-0.22(-3.72%)
Mar 15, 2005
6.047
6.081
5.918
5.956
66,665
-0.12(-2.05%)
Mar 14, 2005
6.116
6.137
5.908
6.081
84,847
-0.05(-0.85%)
Mar 11, 2005
6.012
6.157
5.981
6.133
96,968
+0.11(+1.84%)
Mar 10, 2005
6.029
6.064
5.856
6.022
177,774
-0.06(-0.97%)
Mar 09, 2005
6.220
6.279
6.029
6.081
188,164
-0.21(-3.31%)
Mar 08, 2005
6.282
6.306
6.272
6.289
51,369
+0.01(+0.22%)
Mar 07, 2005
6.320
6.376
6.275
6.275
98,988
-0.05(-0.77%)
Mar 04, 2005
6.428
6.487
6.306
6.324
145,452
-0.15(-2.30%)
Mar 03, 2005
6.473
6.521
6.442
6.473
41,557
-0.03(-0.53%)
Mar 02, 2005
6.497
6.521
6.448
6.507
33,188
+0.01(+0.11%)
Mar 01, 2005
6.462
6.504
6.442
6.500
29,725
-0.00(-0.05%)
Feb 28, 2005
6.490
6.504
6.428
6.504
44,732
+0.05(+0.70%)
Feb 25, 2005
6.376
6.473
6.376
6.459
43,289
+0.05(+0.81%)
Feb 24, 2005
6.410
6.424
6.376
6.407
17,027
+0.02(+0.33%)
Feb 23, 2005
6.331
6.393
6.324
6.386
69,551
-0.02(-0.32%)
Feb 22, 2005
6.445
6.445
6.390
6.407
47,906
-0.10(-1.49%)
Feb 18, 2005
6.452
6.507
6.438
6.504
31,745
+0.02(+0.27%)
Feb 17, 2005
6.462
6.532
6.448
6.487
30,013
+0.03(+0.43%)
Feb 16, 2005
6.410
6.514
6.410
6.459
52,235
+0.03(+0.49%)
Feb 15, 2005
6.428
6.459
6.396
6.428
60,893
+0.01(+0.11%)
Feb 14, 2005
6.424
6.445
6.410
6.421
56,276
-0.05(-0.75%)
Feb 11, 2005
6.521
6.532
6.445
6.469
48,195
-0.03(-0.48%)
Feb 10, 2005
6.480
6.500
6.445
6.500
38,960
+0.06(+0.86%)
Feb 09, 2005
6.365
6.494
6.365
6.445
54,544
+0.07(+1.05%)
Feb 08, 2005
6.393
6.396
6.369
6.378
50,215
-0.02(-0.24%)
Feb 07, 2005
6.390
6.403
6.358
6.393
41,269
+0.02(+0.33%)
Feb 04, 2005
6.365
6.386
6.345
6.372
43,866
+0.01(+0.16%)
Feb 03, 2005
6.362
6.365
6.331
6.362
47,329
+0.02(+0.27%)
Feb 02, 2005
6.362
6.365
6.310
6.345
32,899
+0.03(+0.55%)
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
.