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, 2018
8.868
8.900
8.841
8.878
63,077
+0.07(+0.74%)
Jan 30, 2018
8.802
8.871
8.788
8.812
147,026
-0.06(-0.70%)
Jan 29, 2018
9.020
9.053
8.855
8.874
181,494
-0.22(-2.40%)
Jan 26, 2018
9.244
9.256
9.026
9.092
193,626
-0.13(-1.43%)
Jan 25, 2018
9.231
9.258
9.205
9.225
96,000
-0.06(-0.64%)
Jan 24, 2018
9.357
9.357
9.152
9.284
117,472
-0.07(-0.70%)
Jan 23, 2018
9.363
9.377
9.318
9.350
67,188
+0.04(+0.44%)
Jan 22, 2018
9.395
9.434
9.309
9.309
136,357
-0.07(-0.70%)
Jan 19, 2018
9.434
9.441
9.375
9.375
72,818
-0.05(-0.51%)
Jan 18, 2018
9.460
9.469
9.421
9.423
31,580
-0.06(-0.64%)
Jan 17, 2018
9.427
9.526
9.427
9.483
40,924
+0.04(+0.38%)
Jan 16, 2018
9.592
9.592
9.447
9.447
95,982
-0.14(-1.51%)
Jan 12, 2018
9.592
9.592
9.592
0
-0.15(-1.55%)
Jan 11, 2018
9.690
9.743
9.690
9.743
79,678
+0.05(+0.54%)
Jan 10, 2018
9.730
9.743
9.690
9.690
20,573
-0.08(-0.81%)
Jan 09, 2018
9.900
9.900
9.736
9.769
23,272
+0.00(+0.00%)
Jan 08, 2018
9.795
9.835
9.756
9.769
24,261
-0.03(-0.27%)
Jan 05, 2018
9.789
9.841
9.789
9.795
47,660
-0.03(-0.27%)
Jan 04, 2018
9.769
9.828
9.769
9.822
56,236
+0.04(+0.40%)
Jan 03, 2018
9.815
9.887
9.756
9.782
47,068
-0.06(-0.60%)
Jan 02, 2018
9.854
9.883
9.828
9.841
46,785
+0.00(+0.00%)
Dec 29, 2017
9.841
9.841
9.841
0
-0.03(-0.27%)
Dec 28, 2017
9.914
9.932
9.841
9.868
55,710
-0.06(-0.60%)
Dec 27, 2017
9.946
9.946
9.815
9.927
50,687
+0.07(+0.73%)
Dec 26, 2017
9.802
9.992
9.736
9.854
70,692
-0.01(-0.07%)
Dec 22, 2017
10.05
10.05
9.861
9.861
36,848
-0.12(-1.18%)
Dec 21, 2017
10.06
10.12
9.979
9.979
49,931
-0.11(-1.08%)
Dec 20, 2017
10.22
10.24
10.08
10.09
23,949
-0.09(-0.92%)
Dec 19, 2017
10.39
10.39
10.18
10.18
21,944
-0.13(-1.27%)
Dec 18, 2017
10.36
10.42
10.29
10.31
67,043
-0.06(-0.62%)
Dec 15, 2017
10.39
10.39
10.34
10.38
28,512
+0.09(+0.83%)
Dec 14, 2017
10.21
10.32
10.16
10.29
42,233
+0.08(+0.77%)
Dec 13, 2017
10.08
10.18
10.08
10.21
22,696
+0.14(+1.36%)
Dec 12, 2017
10.11
10.20
10.06
10.08
19,494
-0.12(-1.15%)
Dec 11, 2017
10.14
10.31
10.13
10.19
13,713
-0.01(-0.06%)
Dec 08, 2017
10.23
10.23
10.06
10.20
45,141
-0.08(-0.83%)
Dec 07, 2017
10.29
10.29
10.10
10.29
30,671
-0.01(-0.06%)
Dec 06, 2017
9.868
10.34
9.868
10.29
31,135
+0.41(+4.17%)
Dec 05, 2017
10.03
10.06
9.881
9.881
34,766
-0.13(-1.31%)
Dec 04, 2017
10.13
10.13
10.01
10.01
40,793
-0.08(-0.78%)
Dec 01, 2017
10.09
10.25
10.04
10.09
52,001
-0.04(-0.39%)
Nov 30, 2017
10.08
10.17
10.06
10.13
91,517
+0.12(+1.17%)
Nov 29, 2017
10.02
10.08
10.01
10.01
26,803
-0.06(-0.58%)
Nov 28, 2017
10.05
10.07
9.998
10.07
27,086
+0.09(+0.92%)
Nov 27, 2017
10.01
10.05
9.966
9.979
48,830
-0.03(-0.33%)
Nov 24, 2017
10.06
10.06
9.999
10.01
12,247
-0.03(-0.33%)
Nov 22, 2017
10.14
10.22
10.04
10.04
29,522
-0.10(-0.97%)
Nov 21, 2017
10.44
10.44
10.10
10.14
56,051
+0.04(+0.40%)
Nov 20, 2017
10.17
10.17
10.10
10.10
45,126
+0.03(+0.26%)
Nov 17, 2017
10.14
10.40
10.07
10.08
27,019
+0.03(+0.32%)
Nov 16, 2017
10.11
10.11
9.978
10.04
29,551
+0.07(+0.65%)
Nov 15, 2017
9.933
10.01
9.907
9.978
43,299
+0.03(+0.27%)
Nov 14, 2017
9.946
10.04
9.907
9.951
40,710
-0.07(-0.66%)
Nov 13, 2017
9.946
10.11
9.946
10.02
14,801
+0.01(+0.13%)
Nov 10, 2017
10.06
10.06
10.00
10.00
44,228
-0.05(-0.52%)
Nov 09, 2017
10.02
10.11
10.00
10.06
23,916
-0.06(-0.58%)
Nov 08, 2017
10.01
10.62
10.01
10.11
51,969
+0.08(+0.78%)
Nov 07, 2017
10.03
10.06
10.03
10.04
8,197
+0.00(+0.00%)
Nov 06, 2017
9.965
10.08
9.939
10.04
33,146
+0.01(+0.13%)
Nov 03, 2017
10.10
10.13
9.998
10.02
37,336
-0.07(-0.71%)
Nov 02, 2017
10.09
10.10
10.03
10.10
16,317
-0.01(-0.13%)
Nov 01, 2017
10.01
10.11
10.01
10.11
37,447
+0.05(+0.46%)
Oct 31, 2017
9.933
10.06
9.933
10.06
62,343
+0.13(+1.30%)
Oct 30, 2017
9.842
9.946
9.816
9.933
86,146
+0.10(+1.06%)
Oct 27, 2017
9.796
9.913
9.796
9.829
88,912
+0.03(+0.33%)
Oct 26, 2017
9.861
9.874
9.796
9.796
151,325
-0.03(-0.26%)
Oct 25, 2017
9.653
9.918
9.562
9.822
171,214
+0.15(+1.55%)
Oct 24, 2017
9.751
9.770
9.660
9.673
41,579
-0.08(-0.80%)
Oct 23, 2017
9.751
9.829
9.751
9.751
21,904
-0.05(-0.52%)
Oct 20, 2017
9.879
9.879
9.756
9.802
28,047
-0.09(-0.92%)
Oct 19, 2017
9.763
9.892
9.763
9.892
20,173
+0.10(+0.99%)
Oct 18, 2017
9.763
9.853
9.763
9.795
20,530
+0.06(+0.60%)
Oct 17, 2017
9.847
9.847
9.737
9.737
29,190
-0.10(-0.98%)
Oct 16, 2017
9.866
9.873
9.832
9.833
15,949
-0.04(-0.36%)
Oct 13, 2017
9.873
9.873
9.858
9.869
7,742
+0.03(+0.35%)
Oct 12, 2017
9.795
9.872
9.795
9.834
29,186
+0.03(+0.33%)
Oct 11, 2017
9.782
9.814
9.776
9.802
22,614
+0.01(+0.05%)
Oct 10, 2017
9.795
9.827
9.782
9.796
33,422
+0.01(+0.11%)
Oct 09, 2017
9.808
9.814
9.769
9.785
15,858
-0.03(-0.30%)
Oct 06, 2017
9.789
9.814
9.711
9.814
14,572
+0.04(+0.40%)
Oct 05, 2017
9.756
9.776
9.698
9.776
30,868
-0.01(-0.13%)
Oct 04, 2017
9.837
9.860
9.769
9.789
27,149
-0.06(-0.66%)
Oct 03, 2017
9.899
9.899
9.820
9.853
15,493
+0.01(+0.07%)
Oct 02, 2017
9.802
9.863
9.750
9.847
34,577
+0.05(+0.53%)
Sep 29, 2017
9.763
9.795
9.737
9.795
47,536
+0.06(+0.66%)
Sep 28, 2017
9.711
9.801
9.698
9.730
38,328
+0.03(+0.27%)
Sep 27, 2017
9.834
9.834
9.692
9.705
47,103
-0.13(-1.31%)
Sep 26, 2017
9.737
9.834
9.711
9.834
45,749
+0.08(+0.80%)
Sep 25, 2017
9.769
9.789
9.698
9.756
53,524
-0.02(-0.20%)
Sep 22, 2017
9.556
9.827
9.511
9.776
152,496
+0.30(+3.13%)
Sep 21, 2017
9.485
9.504
9.472
9.479
20,083
-0.02(-0.18%)
Sep 20, 2017
9.490
9.507
9.477
9.496
27,751
+0.01(+0.14%)
Sep 19, 2017
9.490
9.516
9.477
9.484
26,230
-0.01(-0.07%)
Sep 18, 2017
9.477
9.516
9.477
9.490
65,281
+0.01(+0.14%)
Sep 15, 2017
9.503
9.516
9.464
9.477
37,312
-0.01(-0.14%)
Sep 14, 2017
9.477
9.516
9.477
9.490
27,331
-0.01(-0.14%)
Sep 13, 2017
9.484
9.554
9.484
9.503
48,789
+0.00(+0.00%)
Sep 12, 2017
9.490
9.541
9.484
9.503
36,184
+0.01(+0.07%)
Sep 11, 2017
9.496
9.509
9.477
9.496
47,784
+0.01(+0.12%)
Sep 08, 2017
9.535
9.541
9.464
9.485
43,906
-0.04(-0.46%)
Sep 07, 2017
9.548
9.580
9.529
9.529
24,347
-0.03(-0.34%)
Sep 06, 2017
9.612
9.670
9.541
9.561
57,348
-0.09(-0.93%)
Sep 05, 2017
9.702
9.721
9.599
9.651
86,841
-0.14(-1.38%)
Sep 01, 2017
9.760
9.794
9.728
9.786
26,605
+0.04(+0.40%)
Aug 31, 2017
9.709
9.747
9.644
9.747
43,807
+0.06(+0.60%)
Aug 30, 2017
9.586
9.696
9.548
9.689
65,302
+0.14(+1.41%)
Aug 29, 2017
9.451
9.573
9.451
9.554
40,681
+0.05(+0.47%)
Aug 28, 2017
9.516
9.541
9.506
9.509
24,440
-0.02(-0.20%)
Aug 25, 2017
9.644
9.644
9.522
9.529
24,717
-0.02(-0.20%)
Aug 24, 2017
9.490
9.554
9.490
9.548
24,585
+0.04(+0.41%)
Aug 23, 2017
9.484
9.564
9.484
9.509
19,650
-0.05(-0.47%)
Aug 22, 2017
9.516
9.561
9.496
9.554
50,094
+0.05(+0.55%)
Aug 21, 2017
9.572
9.572
9.502
9.502
27,919
-0.08(-0.80%)
Aug 18, 2017
9.386
9.617
9.367
9.578
70,947
+0.19(+1.97%)
Aug 17, 2017
9.406
9.457
9.393
9.393
34,308
-0.03(-0.34%)
Aug 16, 2017
9.457
9.470
9.418
9.425
22,782
-0.04(-0.41%)
Aug 15, 2017
9.425
9.463
9.386
9.463
27,148
+0.09(+0.95%)
Aug 14, 2017
9.444
9.335
9.374
44,859
-0.01(-0.07%)
Aug 11, 2017
9.303
9.381
9.111
9.380
42,031
+0.10(+1.10%)
Aug 10, 2017
9.457
9.457
9.195
9.278
91,823
-0.18(-1.89%)
Aug 09, 2017
9.572
9.572
9.374
9.457
71,060
-0.12(-1.27%)
Aug 08, 2017
9.591
9.617
9.559
9.578
34,580
-0.03(-0.27%)
Aug 07, 2017
9.629
9.629
9.572
9.604
37,355
-0.02(-0.19%)
Aug 04, 2017
9.578
9.622
9.559
9.622
39,633
+0.04(+0.45%)
Aug 03, 2017
9.540
9.623
9.534
9.578
34,369
+0.01(+0.06%)
Aug 02, 2017
9.534
9.655
9.489
9.572
53,015
+0.08(+0.88%)
Aug 01, 2017
9.438
9.521
9.354
9.489
91,544
+0.10(+1.09%)
Jul 31, 2017
9.438
9.480
9.322
9.386
93,049
-0.04(-0.41%)
Jul 28, 2017
9.438
9.450
9.374
9.425
51,709
-0.04(-0.47%)
Jul 27, 2017
9.482
9.527
9.464
9.470
24,028
-0.03(-0.34%)
Jul 26, 2017
9.514
9.521
9.475
9.502
38,049
-0.01(-0.07%)
Jul 25, 2017
9.495
9.553
9.431
9.508
58,442
+0.03(+0.34%)
Jul 24, 2017
9.725
9.725
9.476
9.476
79,542
-0.26(-2.63%)
Jul 21, 2017
9.700
9.732
9.604
9.732
80,767
-0.08(-0.85%)
Jul 20, 2017
9.847
9.860
9.787
9.815
31,986
-0.04(-0.40%)
Jul 19, 2017
9.810
9.854
9.772
9.854
30,608
+0.05(+0.52%)
Jul 18, 2017
9.816
9.854
9.785
9.804
28,587
-0.03(-0.32%)
Jul 17, 2017
9.886
9.905
9.804
9.835
49,445
-0.07(-0.71%)
Jul 14, 2017
9.874
9.912
9.842
9.905
23,052
+0.04(+0.45%)
Jul 13, 2017
9.854
9.867
9.805
9.861
26,092
+0.08(+0.78%)
Jul 12, 2017
9.867
9.867
9.740
9.785
46,220
-0.06(-0.58%)
Jul 11, 2017
9.886
9.893
9.810
9.842
21,226
-0.06(-0.58%)
Jul 10, 2017
9.956
9.994
9.893
9.899
74,366
-0.06(-0.57%)
Jul 07, 2017
9.956
10.01
9.956
9.956
39,858
-0.05(-0.51%)
Jul 06, 2017
9.963
10.01
9.937
10.01
23,991
+0.04(+0.45%)
Jul 05, 2017
10.01
10.01
9.963
9.963
26,676
-0.04(-0.45%)
Jul 03, 2017
10.06
10.06
9.994
10.01
9,360
+0.00(+0.00%)
Jun 30, 2017
10.08
10.08
9.982
10.01
20,225
+0.04(+0.38%)
Jun 29, 2017
9.982
10.07
9.963
9.969
49,610
-0.03(-0.31%)
Jun 28, 2017
9.994
10.01
9.982
10.00
25,823
+0.01(+0.07%)
Jun 27, 2017
10.05
10.05
9.982
9.993
18,659
-0.01(-0.14%)
Jun 26, 2017
10.08
10.13
10.01
10.01
31,858
-0.09(-0.88%)
Jun 23, 2017
9.982
10.11
9.982
10.10
34,473
+0.11(+1.08%)
Jun 22, 2017
9.963
10.03
9.963
9.988
27,536
+0.03(+0.26%)
Jun 21, 2017
9.848
9.997
9.848
9.963
19,823
+0.11(+1.08%)
Jun 20, 2017
9.925
9.944
9.856
9.856
21,408
-0.11(-1.14%)
Jun 19, 2017
9.830
9.970
9.830
9.970
50,857
+0.12(+1.22%)
Jun 16, 2017
9.742
9.881
9.742
9.849
30,351
+0.09(+0.97%)
Jun 15, 2017
9.767
9.830
9.729
9.755
22,145
-0.03(-0.32%)
Jun 14, 2017
9.843
9.865
9.786
9.786
34,485
-0.06(-0.62%)
Jun 13, 2017
9.736
9.862
9.736
9.847
21,213
+0.11(+1.08%)
Jun 12, 2017
9.875
9.875
9.710
9.742
30,649
-0.06(-0.58%)
Jun 09, 2017
9.786
9.849
9.717
9.799
60,298
-0.07(-0.70%)
Jun 08, 2017
9.723
9.925
9.691
9.868
55,172
+0.14(+1.43%)
Jun 07, 2017
9.780
9.780
9.691
9.729
33,510
-0.06(-0.58%)
Jun 06, 2017
9.717
9.786
9.717
9.786
60,135
+0.07(+0.72%)
Jun 05, 2017
9.660
9.729
9.660
9.717
42,270
+0.03(+0.33%)
Jun 02, 2017
9.685
9.698
9.647
9.685
15,797
+0.01(+0.13%)
Jun 01, 2017
9.710
9.710
9.609
9.672
37,112
+0.03(+0.33%)
May 31, 2017
9.641
9.641
9.609
9.641
28,499
-0.01(-0.07%)
May 30, 2017
9.641
9.672
9.641
9.647
15,745
+0.01(+0.07%)
May 26, 2017
9.698
9.698
9.641
9.641
15,063
-0.03(-0.29%)
May 25, 2017
9.622
9.685
9.584
9.669
50,554
+0.05(+0.49%)
May 24, 2017
9.653
9.687
9.578
9.622
43,170
-0.07(-0.71%)
May 23, 2017
9.729
9.729
9.641
9.691
23,855
-0.04(-0.40%)
May 22, 2017
9.723
9.729
9.660
9.729
35,632
+0.03(+0.26%)
May 19, 2017
9.729
9.729
9.585
9.704
38,373
+0.13(+1.31%)
May 18, 2017
9.485
9.604
9.466
9.579
27,327
+0.08(+0.88%)
May 17, 2017
9.522
9.546
9.491
9.495
21,593
-0.06(-0.63%)
May 16, 2017
9.591
9.619
9.541
9.555
21,892
-0.05(-0.57%)
May 15, 2017
9.585
9.629
9.447
9.610
53,222
+0.00(+0.00%)
May 12, 2017
9.623
9.667
9.610
9.610
8,774
-0.06(-0.59%)
May 11, 2017
9.673
9.673
9.610
9.667
22,760
+0.04(+0.42%)
May 10, 2017
9.623
9.629
9.617
9.626
11,953
+0.01(+0.10%)
May 09, 2017
9.667
9.667
9.585
9.617
53,556
+0.03(+0.26%)
May 08, 2017
9.648
9.660
9.577
9.591
34,777
-0.08(-0.78%)
May 05, 2017
9.692
9.692
9.621
9.667
11,606
+0.00(+0.03%)
May 04, 2017
9.617
9.692
9.539
9.664
25,072
+0.04(+0.42%)
May 03, 2017
9.579
9.629
9.568
9.623
24,658
+0.04(+0.39%)
May 02, 2017
9.491
9.648
9.491
9.585
25,044
+0.04(+0.46%)
May 01, 2017
9.491
9.598
9.447
9.541
22,552
+0.09(+1.00%)
Apr 28, 2017
9.447
9.520
9.441
9.447
39,308
-0.03(-0.34%)
Apr 27, 2017
9.453
9.516
9.453
9.479
26,006
+0.01(+0.14%)
Apr 26, 2017
9.466
9.522
9.453
9.466
14,229
-0.01(-0.07%)
Apr 25, 2017
9.466
9.541
9.459
9.472
46,968
-0.01(-0.07%)
Apr 24, 2017
9.585
9.585
9.453
9.478
78,097
-0.00(-0.03%)
Apr 21, 2017
9.422
9.547
9.422
9.481
45,216
-0.01(-0.10%)
Apr 20, 2017
9.529
9.585
9.478
9.491
25,817
-0.04(-0.40%)
Apr 19, 2017
9.604
9.629
9.497
9.529
47,501
-0.08(-0.86%)
Apr 18, 2017
9.493
9.618
9.483
9.612
43,980
+0.08(+0.85%)
Apr 17, 2017
9.455
9.543
9.437
9.530
28,538
+0.09(+0.93%)
Apr 13, 2017
9.399
9.487
9.368
9.443
22,658
+0.03(+0.27%)
Apr 12, 2017
9.437
9.462
9.412
9.418
20,430
-0.03(-0.33%)
Apr 11, 2017
9.449
9.543
9.399
9.449
31,286
-0.01(-0.13%)
Apr 10, 2017
9.437
9.518
9.437
9.462
22,991
+0.02(+0.23%)
Apr 07, 2017
9.468
9.494
9.424
9.440
40,496
-0.02(-0.23%)
Apr 06, 2017
9.437
9.474
9.405
9.462
28,657
+0.02(+0.20%)
Apr 05, 2017
9.462
9.468
9.437
9.443
21,952
-0.02(-0.20%)
Apr 04, 2017
9.468
9.486
9.374
9.462
88,183
-0.06(-0.66%)
Apr 03, 2017
9.480
9.537
9.393
9.524
48,497
+0.09(+0.99%)
Mar 31, 2017
9.387
9.468
9.362
9.430
28,842
+0.07(+0.80%)
Mar 30, 2017
9.312
9.387
9.312
9.355
37,798
+0.03(+0.34%)
Mar 29, 2017
9.324
9.324
9.268
9.324
28,841
+0.05(+0.56%)
Mar 28, 2017
9.218
9.374
9.218
9.272
47,075
+0.01(+0.11%)
Mar 27, 2017
9.074
9.280
9.074
9.262
36,130
+0.14(+1.58%)
Mar 24, 2017
9.212
9.236
9.118
9.118
15,580
-0.11(-1.22%)
Mar 23, 2017
9.149
9.243
9.143
9.230
23,223
+0.13(+1.44%)
Mar 22, 2017
9.080
9.219
9.080
9.099
11,658
-0.02(-0.22%)
Mar 21, 2017
9.274
9.374
9.119
9.119
31,684
-0.17(-1.81%)
Mar 20, 2017
9.144
9.289
9.144
9.287
45,826
+0.16(+1.70%)
Mar 17, 2017
8.970
9.150
8.970
9.132
33,661
+0.12(+1.31%)
Mar 16, 2017
8.827
9.020
8.827
9.013
69,931
+0.17(+1.97%)
Mar 15, 2017
8.709
8.858
8.705
8.840
30,768
+0.14(+1.65%)
Mar 14, 2017
8.616
8.696
8.616
8.696
10,520
+0.01(+0.06%)
Mar 13, 2017
8.659
8.715
8.659
8.690
21,891
+0.00(+0.00%)
Mar 10, 2017
8.622
8.728
8.622
8.690
29,401
+0.07(+0.87%)
Mar 09, 2017
8.771
8.836
8.591
8.616
80,377
-0.21(-2.43%)
Mar 08, 2017
8.864
8.871
8.821
8.830
36,227
-0.05(-0.60%)
Mar 07, 2017
8.927
8.989
8.883
8.883
45,678
-0.01(-0.14%)
Mar 06, 2017
9.007
9.007
8.873
8.895
38,036
-0.12(-1.31%)
Mar 03, 2017
8.995
9.045
8.970
9.013
31,798
+0.02(+0.28%)
Mar 02, 2017
9.032
9.041
8.979
8.989
27,194
+0.00(+0.04%)
Mar 01, 2017
8.995
9.009
8.956
8.985
36,013
-0.03(-0.31%)
Feb 28, 2017
8.989
9.026
8.976
9.013
33,123
+0.05(+0.55%)
Feb 27, 2017
9.001
9.001
8.914
8.964
27,738
+0.02(+0.21%)
Feb 24, 2017
8.808
8.989
8.808
8.945
41,792
+0.07(+0.84%)
Feb 23, 2017
8.883
8.958
8.870
8.871
19,250
+0.02(+0.28%)
Feb 22, 2017
8.827
8.895
8.808
8.846
33,311
+0.01(+0.14%)
Feb 21, 2017
8.759
8.851
8.722
8.833
38,801
+0.10(+1.14%)
Feb 17, 2017
8.734
8.734
8.734
0
+0.03(+0.36%)
Feb 16, 2017
8.715
8.755
8.679
8.703
39,033
-0.04(-0.51%)
Feb 15, 2017
8.785
8.785
8.723
8.748
45,515
-0.04(-0.49%)
Feb 14, 2017
8.865
8.877
8.723
8.791
40,686
-0.04(-0.49%)
Feb 13, 2017
8.982
9.007
8.828
8.834
83,374
-0.14(-1.58%)
Feb 10, 2017
9.032
9.041
8.970
8.976
63,304
-0.08(-0.89%)
Feb 09, 2017
9.019
9.075
9.007
9.056
18,532
+0.01(+0.14%)
Feb 08, 2017
8.995
9.075
8.976
9.044
28,762
-0.01(-0.07%)
Feb 07, 2017
9.056
9.056
8.970
9.050
34,461
+0.02(+0.21%)
Feb 06, 2017
8.982
9.032
8.958
9.032
31,279
+0.10(+1.11%)
Feb 03, 2017
8.914
8.958
8.914
8.933
27,944
+0.02(+0.28%)
Feb 02, 2017
8.877
8.914
8.816
8.908
27,181
+0.06(+0.70%)
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
.