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/Claymore Preferred Securities Income Fund
(NY:
FFC
)
14.62
+0.20 (+1.39%)
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 (%)
Jan 31, 2006
6.682
6.685
6.653
6.659
480,949
-0.00(-0.05%)
Jan 30, 2006
6.678
6.697
6.663
6.663
393,475
-0.00(-0.05%)
Jan 27, 2006
6.650
6.694
6.650
6.666
246,001
+0.01(+0.14%)
Jan 26, 2006
6.650
6.682
6.650
6.656
400,107
+0.00(+0.00%)
Jan 25, 2006
6.650
6.726
6.650
6.656
475,897
-0.00(-0.05%)
Jan 24, 2006
6.682
6.701
6.656
6.659
413,054
-0.02(-0.33%)
Jan 23, 2006
6.625
6.682
6.625
6.682
335,054
+0.03(+0.38%)
Jan 20, 2006
6.612
6.669
6.609
6.656
464,844
-0.01(-0.14%)
Jan 19, 2006
6.606
6.669
6.602
6.666
384,002
+0.04(+0.57%)
Jan 18, 2006
6.568
6.634
6.564
6.628
596,529
+0.06(+0.87%)
Jan 17, 2006
6.552
6.580
6.517
6.571
304,738
+0.02(+0.29%)
Jan 13, 2006
6.498
6.583
6.498
6.552
286,738
+0.04(+0.63%)
Jan 12, 2006
6.539
6.596
6.498
6.511
383,054
-0.04(-0.68%)
Jan 11, 2006
6.482
6.599
6.482
6.555
454,423
+0.06(+0.88%)
Jan 10, 2006
6.460
6.520
6.454
6.498
332,843
+0.00(+0.05%)
Jan 09, 2006
6.523
6.539
6.447
6.495
462,633
-0.03(-0.39%)
Jan 06, 2006
6.492
6.520
6.435
6.520
352,107
+0.04(+0.68%)
Jan 05, 2006
6.438
6.492
6.397
6.476
389,686
+0.05(+0.79%)
Jan 04, 2006
6.295
6.428
6.295
6.425
612,634
+0.13(+2.06%)
Jan 03, 2006
6.121
6.314
6.121
6.295
531,160
+0.18(+3.01%)
Dec 30, 2005
6.121
6.175
6.099
6.112
1,017,478
-0.02(-0.36%)
Dec 29, 2005
6.150
6.162
6.115
6.134
978,636
-0.02(-0.36%)
Dec 28, 2005
6.184
6.207
6.124
6.156
923,057
-0.07(-1.17%)
Dec 27, 2005
6.175
6.235
6.172
6.229
806,214
+0.08(+1.29%)
Dec 23, 2005
6.112
6.156
6.099
6.150
684,003
+0.03(+0.52%)
Dec 22, 2005
6.017
6.127
6.017
6.118
1,053,795
+0.09(+1.58%)
Dec 21, 2005
6.017
6.042
5.979
6.023
879,162
+0.02(+0.37%)
Dec 20, 2005
6.017
6.048
5.985
6.001
846,636
-0.05(-0.89%)
Dec 19, 2005
6.045
6.077
6.032
6.055
661,898
+0.04(+0.63%)
Dec 16, 2005
6.020
6.048
5.991
6.017
860,530
-0.05(-0.78%)
Dec 15, 2005
5.931
6.089
5.931
6.064
900,952
+0.09(+1.59%)
Dec 14, 2005
5.960
6.001
5.918
5.969
1,289,690
-0.05(-0.84%)
Dec 13, 2005
6.089
6.096
5.909
6.020
1,800,325
-0.15(-2.41%)
Dec 12, 2005
6.222
6.251
6.162
6.169
612,634
-0.05(-0.87%)
Dec 09, 2005
6.181
6.264
6.169
6.222
587,687
+0.02(+0.36%)
Dec 08, 2005
6.251
6.264
6.181
6.200
611,687
-0.04(-0.71%)
Dec 07, 2005
6.267
6.279
6.127
6.245
1,311,480
-0.04(-0.65%)
Dec 06, 2005
6.317
6.365
6.276
6.286
535,897
-0.05(-0.75%)
Dec 05, 2005
6.378
6.387
6.321
6.333
452,844
-0.04(-0.60%)
Dec 02, 2005
6.333
6.378
6.302
6.371
690,319
+0.04(+0.60%)
Dec 01, 2005
6.321
6.450
6.314
6.333
594,950
-0.01(-0.15%)
Nov 30, 2005
6.390
6.447
6.302
6.343
489,476
-0.03(-0.40%)
Nov 29, 2005
6.349
6.412
6.333
6.368
700,108
+0.02(+0.30%)
Nov 28, 2005
6.368
6.399
6.321
6.349
509,686
-0.02(-0.30%)
Nov 25, 2005
6.333
6.416
6.330
6.368
164,211
+0.03(+0.40%)
Nov 23, 2005
6.295
6.447
6.292
6.343
576,634
+0.01(+0.15%)
Nov 22, 2005
6.368
6.390
6.286
6.333
614,213
-0.03(-0.55%)
Nov 21, 2005
6.327
6.412
6.298
6.368
531,792
+0.02(+0.35%)
Nov 18, 2005
6.289
6.365
6.289
6.346
564,634
+0.07(+1.11%)
Nov 17, 2005
6.384
6.403
6.264
6.276
835,583
-0.14(-2.17%)
Nov 16, 2005
6.444
6.492
6.365
6.416
632,213
-0.04(-0.69%)
Nov 15, 2005
6.523
6.555
6.431
6.460
713,687
-0.13(-1.97%)
Nov 14, 2005
6.637
6.637
6.583
6.590
354,633
-0.03(-0.43%)
Nov 11, 2005
6.602
6.640
6.602
6.618
340,107
+0.00(+0.00%)
Nov 10, 2005
6.606
6.637
6.593
6.618
335,054
-0.01(-0.10%)
Nov 09, 2005
6.599
6.656
6.599
6.625
333,159
+0.00(+0.05%)
Nov 08, 2005
6.650
6.650
6.618
6.621
339,791
-0.02(-0.29%)
Nov 07, 2005
6.650
6.650
6.615
6.640
369,159
+0.02(+0.24%)
Nov 04, 2005
6.644
6.666
6.615
6.625
450,318
-0.03(-0.43%)
Nov 03, 2005
6.650
6.666
6.625
6.653
262,422
+0.02(+0.28%)
Nov 02, 2005
6.656
6.697
6.618
6.634
299,369
-0.06(-0.94%)
Nov 01, 2005
6.618
6.808
6.618
6.697
382,738
+0.07(+1.00%)
Oct 31, 2005
6.666
6.672
6.596
6.631
359,370
+0.03(+0.38%)
Oct 28, 2005
6.618
6.707
6.602
6.606
296,527
-0.04(-0.62%)
Oct 27, 2005
6.555
6.647
6.555
6.647
286,738
+0.03(+0.43%)
Oct 26, 2005
6.650
6.704
6.615
6.618
440,844
-0.06(-0.95%)
Oct 25, 2005
6.682
6.713
6.615
6.682
409,581
+0.01(+0.14%)
Oct 24, 2005
6.555
6.682
6.555
6.672
515,055
+0.01(+0.19%)
Oct 21, 2005
6.466
6.666
6.466
6.659
447,791
+0.19(+2.99%)
Oct 20, 2005
6.447
6.488
6.416
6.466
536,529
-0.04(-0.68%)
Oct 19, 2005
6.403
6.536
6.400
6.511
512,844
+0.07(+1.03%)
Oct 18, 2005
6.466
6.507
6.403
6.444
594,634
-0.03(-0.39%)
Oct 17, 2005
6.523
6.555
6.463
6.469
386,844
-0.06(-0.87%)
Oct 14, 2005
6.492
6.542
6.492
6.526
440,528
+0.02(+0.29%)
Oct 13, 2005
6.618
6.618
6.460
6.507
563,055
-0.13(-1.91%)
Oct 12, 2005
6.511
6.663
6.511
6.634
583,897
+0.13(+1.95%)
Oct 11, 2005
6.526
6.564
6.476
6.507
526,423
-0.07(-1.01%)
Oct 10, 2005
6.653
6.691
6.561
6.574
372,633
-0.12(-1.84%)
Oct 07, 2005
6.713
6.745
6.650
6.697
305,054
+0.05(+0.71%)
Oct 06, 2005
6.780
6.805
6.650
6.650
520,423
-0.13(-1.91%)
Oct 05, 2005
6.761
6.802
6.758
6.780
285,790
+0.00(+0.05%)
Oct 04, 2005
6.777
6.840
6.777
6.777
364,422
-0.03(-0.47%)
Oct 03, 2005
6.764
6.935
6.764
6.808
613,897
+0.02(+0.28%)
Sep 30, 2005
6.748
6.799
6.748
6.789
631,266
+0.01(+0.19%)
Sep 29, 2005
6.887
6.910
6.748
6.777
568,424
-0.10(-1.52%)
Sep 28, 2005
6.944
6.982
6.859
6.881
365,686
-0.09(-1.32%)
Sep 27, 2005
7.062
7.077
6.973
6.973
513,160
-0.11(-1.56%)
Sep 26, 2005
7.125
7.204
7.055
7.084
217,895
-0.04(-0.62%)
Sep 23, 2005
7.128
7.157
7.074
7.128
303,475
+0.02(+0.31%)
Sep 22, 2005
7.125
7.172
7.087
7.106
387,475
-0.05(-0.75%)
Sep 21, 2005
7.188
7.204
7.157
7.160
311,685
-0.11(-1.52%)
Sep 20, 2005
7.255
7.293
7.229
7.271
316,422
-0.02(-0.22%)
Sep 19, 2005
7.315
7.331
7.283
7.286
224,527
-0.13(-1.75%)
Sep 16, 2005
7.362
7.416
7.416
7.416
251,369
+0.07(+0.95%)
Sep 15, 2005
7.366
7.435
7.334
7.347
161,369
-0.03(-0.43%)
Sep 14, 2005
7.378
7.426
7.378
7.378
170,211
-0.02(-0.21%)
Sep 13, 2005
7.407
7.407
7.350
7.394
219,790
-0.02(-0.30%)
Sep 12, 2005
7.473
7.476
7.404
7.416
213,159
-0.04(-0.55%)
Sep 09, 2005
7.457
7.486
7.435
7.457
202,106
+0.02(+0.21%)
Sep 08, 2005
7.435
7.467
7.413
7.442
198,632
+0.01(+0.17%)
Sep 07, 2005
7.435
7.438
7.385
7.429
319,896
-0.01(-0.09%)
Sep 06, 2005
7.381
7.435
7.366
7.435
284,843
+0.02(+0.30%)
Sep 02, 2005
7.410
7.435
7.369
7.413
230,211
+0.03(+0.39%)
Sep 01, 2005
7.473
7.486
7.381
7.385
370,738
-0.10(-1.40%)
Aug 31, 2005
7.521
7.521
7.429
7.489
202,106
+0.02(+0.21%)
Aug 30, 2005
7.362
7.489
7.347
7.473
207,474
+0.10(+1.29%)
Aug 29, 2005
7.347
7.394
7.315
7.378
168,316
+0.03(+0.47%)
Aug 26, 2005
7.328
7.359
7.315
7.343
155,369
+0.00(+0.04%)
Aug 25, 2005
7.378
7.407
7.318
7.340
234,317
-0.01(-0.17%)
Aug 24, 2005
7.283
7.362
7.280
7.353
350,212
+0.05(+0.74%)
Aug 23, 2005
7.293
7.362
7.264
7.299
278,843
-0.01(-0.17%)
Aug 22, 2005
7.378
7.378
7.280
7.312
277,580
-0.08(-1.11%)
Aug 19, 2005
7.362
7.419
7.356
7.394
164,211
-0.01(-0.17%)
Aug 18, 2005
7.419
7.442
7.350
7.407
234,948
-0.06(-0.85%)
Aug 17, 2005
7.537
7.537
7.388
7.470
295,264
-0.05(-0.67%)
Aug 16, 2005
7.435
7.521
7.410
7.521
192,948
+0.11(+1.45%)
Aug 15, 2005
7.505
7.505
7.410
7.413
229,895
-0.06(-0.81%)
Aug 12, 2005
7.442
7.530
7.429
7.473
238,106
+0.03(+0.43%)
Aug 11, 2005
7.416
7.457
7.375
7.442
199,579
+0.03(+0.34%)
Aug 10, 2005
7.438
7.438
7.362
7.416
286,422
+0.02(+0.30%)
Aug 09, 2005
7.419
7.467
7.362
7.394
268,106
-0.04(-0.55%)
Aug 08, 2005
7.429
7.438
7.378
7.435
291,475
+0.06(+0.82%)
Aug 05, 2005
7.400
7.413
7.334
7.375
212,527
-0.04(-0.60%)
Aug 04, 2005
7.378
7.419
7.331
7.419
259,264
+0.02(+0.26%)
Aug 03, 2005
7.391
7.464
7.362
7.400
209,685
-0.01(-0.13%)
Aug 02, 2005
7.470
7.476
7.394
7.410
310,738
-0.09(-1.27%)
Aug 01, 2005
7.568
7.568
7.489
7.505
176,527
-0.03(-0.42%)
Jul 29, 2005
7.524
7.562
7.442
7.537
264,001
+0.04(+0.59%)
Jul 28, 2005
7.381
7.521
7.362
7.492
320,212
+0.09(+1.15%)
Jul 27, 2005
7.394
7.426
7.359
7.407
187,264
+0.02(+0.26%)
Jul 26, 2005
7.410
7.426
7.359
7.388
249,159
-0.02(-0.21%)
Jul 25, 2005
7.407
7.407
7.334
7.404
204,632
+0.04(+0.56%)
Jul 22, 2005
7.375
7.426
7.340
7.362
179,369
-0.00(-0.04%)
Jul 21, 2005
7.375
7.378
7.318
7.366
184,106
+0.01(+0.09%)
Jul 20, 2005
7.315
7.378
7.312
7.359
207,158
-0.07(-0.90%)
Jul 19, 2005
7.381
7.438
7.369
7.426
216,948
+0.06(+0.86%)
Jul 18, 2005
7.359
7.381
7.293
7.362
189,790
+0.03(+0.43%)
Jul 15, 2005
7.366
7.410
7.286
7.331
155,369
-0.06(-0.86%)
Jul 14, 2005
7.426
7.442
7.388
7.394
165,790
-0.04(-0.55%)
Jul 13, 2005
7.457
7.473
7.381
7.435
211,580
-0.02(-0.30%)
Jul 12, 2005
7.442
7.470
7.426
7.457
233,685
+0.01(+0.13%)
Jul 11, 2005
7.407
7.451
7.394
7.448
153,158
+0.02(+0.30%)
Jul 08, 2005
7.388
7.438
7.375
7.426
169,579
+0.04(+0.51%)
Jul 07, 2005
7.375
7.442
7.283
7.388
188,211
+0.01(+0.13%)
Jul 06, 2005
7.372
7.407
7.321
7.378
310,422
+0.05(+0.65%)
Jul 05, 2005
7.302
7.362
7.302
7.331
227,369
+0.03(+0.43%)
Jul 01, 2005
7.315
7.397
7.299
7.299
265,264
-0.02(-0.30%)
Jun 30, 2005
7.283
7.337
7.280
7.321
270,632
+0.05(+0.70%)
Jun 29, 2005
7.252
7.280
7.210
7.271
261,159
+0.02(+0.26%)
Jun 28, 2005
7.252
7.280
7.207
7.252
245,369
+0.03(+0.44%)
Jun 27, 2005
7.290
7.340
7.217
7.220
383,370
-0.09(-1.30%)
Jun 24, 2005
7.248
7.347
7.207
7.315
388,107
+0.06(+0.79%)
Jun 23, 2005
7.277
7.277
7.229
7.258
226,422
+0.00(+0.04%)
Jun 22, 2005
7.220
7.283
7.207
7.255
327,791
+0.00(+0.00%)
Jun 21, 2005
7.258
7.283
7.217
7.255
305,370
-0.08(-1.04%)
Jun 20, 2005
7.271
7.359
7.271
7.331
250,422
-0.02(-0.26%)
Jun 17, 2005
7.271
7.353
7.271
7.350
285,159
+0.06(+0.83%)
Jun 16, 2005
7.343
7.343
7.271
7.290
258,948
-0.01(-0.13%)
Jun 15, 2005
7.366
7.407
7.299
7.299
322,422
-0.08(-1.07%)
Jun 14, 2005
7.400
7.419
7.347
7.378
262,738
-0.02(-0.21%)
Jun 13, 2005
7.378
7.423
7.347
7.394
235,895
-0.00(-0.04%)
Jun 10, 2005
7.394
7.400
7.353
7.397
194,527
+0.00(+0.04%)
Jun 09, 2005
7.372
7.394
7.318
7.394
348,633
+0.03(+0.47%)
Jun 08, 2005
7.356
7.372
7.334
7.359
314,527
+0.00(+0.04%)
Jun 07, 2005
7.315
7.372
7.315
7.356
202,737
+0.03(+0.35%)
Jun 06, 2005
7.340
7.347
7.302
7.331
265,264
+0.01(+0.09%)
Jun 03, 2005
7.264
7.324
7.239
7.324
333,475
+0.09(+1.18%)
Jun 02, 2005
7.280
7.280
7.182
7.239
293,054
-0.02(-0.22%)
Jun 01, 2005
7.233
7.267
7.182
7.255
345,791
+0.06(+0.84%)
May 31, 2005
7.198
7.204
7.144
7.195
219,159
+0.02(+0.26%)
May 27, 2005
7.138
7.185
7.106
7.176
234,632
+0.04(+0.62%)
May 26, 2005
7.065
7.138
7.065
7.131
234,948
+0.03(+0.36%)
May 25, 2005
7.112
7.125
7.062
7.106
275,369
-0.01(-0.09%)
May 24, 2005
7.068
7.141
7.068
7.112
303,475
+0.03(+0.36%)
May 23, 2005
7.122
7.153
7.081
7.087
186,632
-0.03(-0.36%)
May 20, 2005
7.185
7.191
7.093
7.112
259,264
-0.10(-1.45%)
May 19, 2005
7.226
7.248
7.153
7.217
305,054
-0.01(-0.13%)
May 18, 2005
7.119
7.229
7.112
7.226
336,949
+0.11(+1.51%)
May 17, 2005
7.065
7.141
7.065
7.119
176,843
+0.01(+0.13%)
May 16, 2005
7.049
7.147
7.049
7.109
206,527
+0.02(+0.22%)
May 13, 2005
7.100
7.166
7.071
7.093
216,316
-0.03(-0.49%)
May 12, 2005
7.141
7.144
7.100
7.128
203,685
-0.02(-0.27%)
May 11, 2005
7.220
7.223
7.125
7.147
242,211
-0.05(-0.70%)
May 10, 2005
7.245
7.245
7.163
7.198
200,211
-0.03(-0.35%)
May 09, 2005
7.290
7.290
7.198
7.223
168,316
-0.06(-0.78%)
May 06, 2005
7.283
7.340
7.226
7.280
283,896
-0.05(-0.69%)
May 05, 2005
7.280
7.343
7.267
7.331
250,106
+0.06(+0.87%)
May 04, 2005
7.271
7.271
7.214
7.267
166,421
-0.00(-0.02%)
May 03, 2005
7.293
7.318
7.245
7.269
210,632
-0.02(-0.24%)
May 02, 2005
7.198
7.337
7.179
7.286
412,107
+0.10(+1.46%)
Apr 29, 2005
7.141
7.185
7.109
7.182
263,685
+0.05(+0.67%)
Apr 28, 2005
7.062
7.147
7.062
7.134
303,159
+0.07(+1.03%)
Apr 27, 2005
6.982
7.062
6.982
7.062
223,580
+0.06(+0.81%)
Apr 26, 2005
7.014
7.030
6.970
7.005
358,107
-0.05(-0.72%)
Apr 25, 2005
7.065
7.084
7.014
7.055
269,369
-0.01(-0.13%)
Apr 22, 2005
7.052
7.081
7.024
7.065
221,685
+0.03(+0.41%)
Apr 21, 2005
7.024
7.077
6.995
7.036
353,370
+0.03(+0.41%)
Apr 20, 2005
6.967
7.030
6.938
7.008
316,106
-0.07(-0.98%)
Apr 19, 2005
7.030
7.084
6.998
7.077
234,001
+0.07(+0.95%)
Apr 18, 2005
6.967
7.024
6.938
7.011
296,212
+0.07(+1.05%)
Apr 15, 2005
6.932
6.960
6.878
6.938
315,475
-0.02(-0.27%)
Apr 14, 2005
6.998
7.005
6.919
6.957
317,054
-0.03(-0.36%)
Apr 13, 2005
6.951
6.998
6.906
6.982
346,422
+0.06(+0.87%)
Apr 12, 2005
6.872
6.935
6.865
6.922
406,738
-0.01(-0.09%)
Apr 11, 2005
6.843
6.935
6.843
6.929
403,581
+0.05(+0.78%)
Apr 08, 2005
6.916
6.960
6.859
6.875
392,528
-0.07(-1.05%)
Apr 07, 2005
6.995
7.027
6.903
6.948
432,633
-0.04(-0.63%)
Apr 06, 2005
6.913
6.992
6.903
6.992
476,844
+0.09(+1.28%)
Apr 05, 2005
6.998
6.998
6.887
6.903
462,633
-0.07(-1.00%)
Apr 04, 2005
6.989
7.001
6.935
6.973
408,949
-0.02(-0.27%)
Apr 01, 2005
7.065
7.138
6.935
6.992
996,636
-0.04(-0.63%)
Mar 31, 2005
7.122
7.131
7.033
7.036
599,687
-0.01(-0.18%)
Mar 30, 2005
7.030
7.122
6.973
7.049
603,161
-0.11(-1.55%)
Mar 29, 2005
7.020
7.188
6.970
7.160
381,159
+0.10(+1.39%)
Mar 28, 2005
7.141
7.220
7.005
7.062
468,949
-0.07(-1.02%)
Mar 24, 2005
7.046
7.153
7.046
7.134
474,634
+0.08(+1.12%)
Mar 23, 2005
7.046
7.125
6.910
7.055
812,846
-0.01(-0.13%)
Mar 22, 2005
7.179
7.179
7.049
7.065
591,160
-0.17(-2.32%)
Mar 21, 2005
7.340
7.340
7.077
7.233
715,898
-0.11(-1.55%)
Mar 18, 2005
7.445
7.461
7.286
7.347
540,318
-0.12(-1.65%)
Mar 17, 2005
7.394
7.470
7.362
7.470
571,266
+0.11(+1.51%)
Mar 16, 2005
7.565
7.600
7.283
7.359
984,952
-0.21(-2.80%)
Mar 15, 2005
7.717
7.723
7.568
7.571
529,265
-0.12(-1.56%)
Mar 14, 2005
7.749
7.749
7.600
7.692
654,003
-0.05(-0.65%)
Mar 11, 2005
7.891
7.898
7.742
7.742
537,160
-0.16(-2.00%)
Mar 10, 2005
7.901
7.917
7.860
7.901
554,845
-0.01(-0.12%)
Mar 09, 2005
7.948
7.980
7.891
7.910
619,582
-0.10(-1.19%)
Mar 08, 2005
8.037
8.037
7.983
8.005
306,001
-0.02(-0.20%)
Mar 07, 2005
7.986
8.027
7.980
8.021
315,159
-0.02(-0.20%)
Mar 04, 2005
8.078
8.116
8.015
8.037
377,370
-0.09(-1.09%)
Mar 03, 2005
8.122
8.167
8.110
8.126
252,948
-0.02(-0.19%)
Mar 02, 2005
8.135
8.154
8.100
8.141
219,159
+0.01(+0.12%)
Mar 01, 2005
8.094
8.154
8.094
8.132
212,211
+0.03(+0.43%)
Feb 28, 2005
8.075
8.135
8.050
8.097
288,948
+0.06(+0.75%)
Feb 25, 2005
8.069
8.072
7.961
8.037
310,106
+0.03(+0.40%)
Feb 24, 2005
7.948
8.018
7.926
8.005
243,790
+0.08(+1.04%)
Feb 23, 2005
7.929
7.977
7.920
7.923
392,212
-0.03(-0.36%)
Feb 22, 2005
7.945
8.059
7.929
7.951
470,528
-0.05(-0.59%)
Feb 18, 2005
8.008
8.024
7.958
7.999
417,160
-0.03(-0.36%)
Feb 17, 2005
8.088
8.091
8.018
8.027
418,423
-0.02(-0.24%)
Feb 16, 2005
8.107
8.107
8.036
8.046
290,843
-0.07(-0.90%)
Feb 15, 2005
8.148
8.157
8.097
8.119
284,212
+0.01(+0.08%)
Feb 14, 2005
8.135
8.176
8.107
8.113
351,159
+0.00(+0.00%)
Feb 11, 2005
8.167
8.186
8.107
8.113
284,212
-0.06(-0.74%)
Feb 10, 2005
8.164
8.176
8.110
8.173
237,790
+0.01(+0.12%)
Feb 09, 2005
8.126
8.164
8.097
8.164
369,475
+0.04(+0.47%)
Feb 08, 2005
8.278
8.293
8.122
8.126
415,581
-0.17(-2.06%)
Feb 07, 2005
8.265
8.312
8.236
8.297
330,001
+0.03(+0.38%)
Feb 04, 2005
8.249
8.265
8.211
8.265
275,054
+0.05(+0.58%)
Feb 03, 2005
8.227
8.227
8.164
8.217
352,422
+0.02(+0.27%)
Feb 02, 2005
8.151
8.202
8.119
8.195
238,106
+0.06(+0.74%)
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
.