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 29, 2010
4.620
4.709
4.565
4.578
375,011
-0.01(-0.14%)
Jan 28, 2010
4.607
4.652
4.546
4.585
436,313
-0.01(-0.28%)
Jan 27, 2010
4.639
4.642
4.591
4.597
258,970
-0.03(-0.62%)
Jan 26, 2010
4.597
4.677
4.585
4.626
457,794
+0.03(+0.62%)
Jan 25, 2010
4.610
4.642
4.556
4.597
496,772
+0.00(+0.00%)
Jan 22, 2010
4.620
4.632
4.591
4.597
502,444
-0.00(-0.07%)
Jan 21, 2010
4.664
4.706
4.600
4.600
622,752
-0.10(-2.04%)
Jan 20, 2010
4.642
4.709
4.636
4.696
378,861
+0.00(+0.10%)
Jan 19, 2010
4.609
4.717
4.600
4.692
619,291
+0.07(+1.58%)
Jan 15, 2010
4.622
4.619
4.619
4.619
466,541
-0.02(-0.48%)
Jan 14, 2010
4.657
4.660
4.632
4.641
422,646
-0.01(-0.27%)
Jan 13, 2010
4.670
4.695
4.638
4.654
702,864
+0.03(+0.62%)
Jan 12, 2010
4.559
4.647
4.545
4.625
560,247
+0.02(+0.54%)
Jan 11, 2010
4.546
4.606
4.533
4.601
376,844
+0.06(+1.41%)
Jan 08, 2010
4.480
4.537
4.461
4.537
310,925
+0.07(+1.63%)
Jan 07, 2010
4.454
4.467
4.413
4.464
285,893
+0.04(+1.00%)
Jan 06, 2010
4.419
4.461
4.410
4.419
406,828
+0.02(+0.50%)
Jan 05, 2010
4.476
4.476
4.365
4.397
661,245
-0.05(-1.07%)
Jan 04, 2010
4.438
4.448
4.416
4.445
361,029
+0.02(+0.43%)
Dec 31, 2009
4.410
4.426
4.426
4.426
236,111
+0.03(+0.72%)
Dec 30, 2009
4.457
4.460
4.388
4.394
321,689
-0.04(-1.00%)
Dec 29, 2009
4.404
4.483
4.397
4.438
484,565
+0.01(+0.29%)
Dec 28, 2009
4.476
4.495
4.413
4.426
330,107
-0.03(-0.64%)
Dec 24, 2009
4.407
4.467
4.394
4.454
173,052
+0.06(+1.37%)
Dec 23, 2009
4.410
4.448
4.375
4.394
279,053
+0.02(+0.36%)
Dec 22, 2009
4.318
4.378
4.318
4.378
322,715
+0.05(+1.10%)
Dec 21, 2009
4.308
4.359
4.302
4.331
396,553
-0.01(-0.22%)
Dec 18, 2009
4.337
4.350
4.312
4.340
323,772
+0.02(+0.44%)
Dec 17, 2009
4.331
4.359
4.312
4.321
436,809
-0.01(-0.29%)
Dec 16, 2009
4.302
4.337
4.302
4.334
343,971
+0.04(+0.98%)
Dec 15, 2009
4.261
4.312
4.254
4.292
385,452
+0.02(+0.57%)
Dec 14, 2009
4.255
4.274
4.248
4.267
388,182
+0.05(+1.13%)
Dec 11, 2009
4.175
4.236
4.153
4.220
420,206
+0.07(+1.68%)
Dec 10, 2009
4.103
4.150
4.100
4.150
244,129
+0.05(+1.31%)
Dec 09, 2009
4.096
4.106
4.065
4.096
159,978
+0.01(+0.16%)
Dec 08, 2009
4.096
4.102
3.982
4.090
474,022
-0.01(-0.23%)
Dec 07, 2009
4.061
4.103
4.061
4.099
187,348
+0.03(+0.62%)
Dec 04, 2009
4.156
4.156
4.058
4.074
284,312
-0.03(-0.77%)
Dec 03, 2009
4.109
4.134
4.090
4.106
368,763
-0.01(-0.31%)
Dec 02, 2009
4.109
4.141
4.099
4.118
484,502
+0.01(+0.23%)
Dec 01, 2009
4.052
4.109
4.036
4.109
315,606
+0.10(+2.53%)
Nov 30, 2009
4.077
4.077
3.982
4.008
346,765
-0.04(-1.09%)
Nov 27, 2009
4.023
4.055
4.004
4.052
142,512
-0.01(-0.23%)
Nov 25, 2009
4.055
4.065
4.039
4.061
183,927
+0.02(+0.39%)
Nov 24, 2009
4.030
4.055
4.014
4.046
260,837
+0.03(+0.87%)
Nov 23, 2009
3.998
4.014
3.982
4.011
373,135
+0.03(+0.88%)
Nov 20, 2009
3.954
4.014
3.925
3.976
437,109
+0.00(+0.08%)
Nov 19, 2009
4.020
4.020
3.931
3.973
328,532
-0.05(-1.26%)
Nov 18, 2009
4.008
4.033
3.979
4.023
298,605
+0.00(+0.00%)
Nov 17, 2009
4.055
4.058
3.982
4.023
426,272
-0.02(-0.39%)
Nov 16, 2009
4.027
4.058
4.023
4.039
331,291
+0.00(+0.08%)
Nov 13, 2009
4.002
4.052
3.984
4.036
495,682
+0.03(+0.71%)
Nov 12, 2009
4.039
4.112
3.995
4.008
448,987
-0.05(-1.25%)
Nov 11, 2009
4.118
4.131
4.014
4.058
411,386
-0.03(-0.85%)
Nov 10, 2009
4.023
4.109
4.008
4.093
287,292
+0.09(+2.13%)
Nov 09, 2009
4.061
4.061
3.995
4.008
425,026
+0.01(+0.32%)
Nov 06, 2009
3.912
4.001
3.912
3.995
237,020
+0.02(+0.48%)
Nov 05, 2009
3.995
3.998
3.941
3.976
236,695
+0.02(+0.40%)
Nov 04, 2009
3.922
3.998
3.922
3.960
213,845
+0.05(+1.30%)
Nov 03, 2009
3.963
3.963
3.881
3.909
261,897
-0.05(-1.36%)
Nov 02, 2009
3.897
4.036
3.887
3.963
506,664
+0.04(+1.13%)
Oct 30, 2009
4.109
4.109
3.726
3.919
892,959
-0.14(-3.36%)
Oct 29, 2009
4.017
4.068
4.011
4.055
294,205
+0.08(+2.07%)
Oct 28, 2009
4.125
4.160
3.966
3.973
319,536
-0.16(-3.83%)
Oct 27, 2009
4.109
4.131
4.084
4.131
253,314
+0.02(+0.54%)
Oct 26, 2009
4.087
4.118
4.074
4.109
254,804
+0.04(+1.01%)
Oct 23, 2009
4.058
4.068
4.049
4.068
251,847
+0.05(+1.26%)
Oct 22, 2009
4.093
4.093
3.976
4.017
763,618
-0.06(-1.40%)
Oct 21, 2009
4.106
4.122
4.074
4.074
288,466
-0.06(-1.38%)
Oct 20, 2009
4.112
4.131
4.106
4.131
241,578
+0.01(+0.31%)
Oct 19, 2009
4.071
4.134
4.061
4.118
389,069
+0.07(+1.72%)
Oct 16, 2009
3.992
4.061
3.979
4.049
411,642
+0.05(+1.19%)
Oct 15, 2009
4.023
4.049
3.989
4.001
539,565
-0.05(-1.33%)
Oct 14, 2009
4.052
4.071
4.039
4.055
301,866
+0.00(+0.08%)
Oct 13, 2009
4.074
4.099
4.052
4.052
307,134
-0.06(-1.39%)
Oct 12, 2009
4.070
4.115
4.058
4.109
272,175
+0.00(+0.08%)
Oct 09, 2009
4.115
4.153
4.093
4.106
378,728
-0.04(-0.99%)
Oct 08, 2009
4.147
4.175
4.141
4.147
338,652
+0.00(+0.08%)
Oct 07, 2009
4.134
4.160
4.118
4.144
175,713
-0.02(-0.46%)
Oct 06, 2009
4.163
4.214
4.131
4.163
461,746
+0.05(+1.15%)
Oct 05, 2009
4.065
4.115
4.046
4.115
315,505
+0.04(+0.93%)
Oct 02, 2009
4.036
4.077
4.020
4.077
272,058
-0.00(-0.08%)
Oct 01, 2009
4.106
4.106
4.058
4.080
255,660
-0.02(-0.46%)
Sep 30, 2009
4.096
4.112
4.052
4.099
351,206
+0.06(+1.57%)
Sep 29, 2009
4.027
4.036
3.995
4.036
310,530
+0.00(+0.08%)
Sep 28, 2009
3.995
4.065
3.989
4.033
378,558
+0.06(+1.60%)
Sep 25, 2009
3.976
4.001
3.931
3.970
297,481
-0.02(-0.56%)
Sep 24, 2009
4.039
4.068
3.963
3.992
427,889
-0.03(-0.79%)
Sep 23, 2009
4.004
4.041
3.995
4.023
329,322
+0.05(+1.28%)
Sep 22, 2009
3.992
4.014
3.935
3.973
387,765
+0.03(+0.80%)
Sep 21, 2009
4.011
4.014
3.886
3.941
379,069
-0.09(-2.12%)
Sep 18, 2009
3.998
4.027
3.998
4.027
298,611
+0.03(+0.71%)
Sep 17, 2009
4.017
4.036
3.985
3.998
332,835
+0.02(+0.56%)
Sep 16, 2009
3.957
3.998
3.922
3.976
457,147
+0.06(+1.54%)
Sep 15, 2009
3.865
3.916
3.859
3.916
469,401
+0.04(+1.15%)
Sep 14, 2009
3.817
3.871
3.817
3.871
281,910
+0.05(+1.41%)
Sep 11, 2009
3.792
3.830
3.776
3.817
241,970
+0.06(+1.69%)
Sep 10, 2009
3.741
3.754
3.710
3.754
256,793
+0.05(+1.37%)
Sep 09, 2009
3.672
3.725
3.672
3.703
300,044
+0.00(+0.00%)
Sep 08, 2009
3.700
3.716
3.678
3.703
262,822
+0.02(+0.52%)
Sep 04, 2009
3.624
3.684
3.624
3.684
261,613
+0.04(+1.22%)
Sep 03, 2009
3.615
3.653
3.615
3.640
378,081
+0.02(+0.61%)
Sep 02, 2009
3.624
3.681
3.612
3.618
632,589
-0.07(-1.97%)
Sep 01, 2009
3.656
3.754
3.656
3.691
553,773
-0.03(-0.68%)
Aug 31, 2009
3.570
3.716
3.561
3.716
385,174
+0.05(+1.47%)
Aug 28, 2009
3.700
3.738
3.637
3.662
452,816
-0.06(-1.62%)
Aug 27, 2009
3.681
3.729
3.624
3.722
553,438
+0.01(+0.17%)
Aug 26, 2009
3.722
3.764
3.694
3.716
406,099
-0.01(-0.25%)
Aug 25, 2009
3.760
3.770
3.682
3.726
341,430
+0.02(+0.51%)
Aug 24, 2009
3.824
3.862
3.700
3.707
554,357
-0.11(-2.82%)
Aug 21, 2009
3.874
3.878
3.798
3.814
482,081
-0.04(-1.07%)
Aug 20, 2009
3.859
3.859
3.795
3.855
650,206
-0.00(-0.08%)
Aug 19, 2009
3.833
3.862
3.814
3.859
564,625
+0.03(+0.66%)
Aug 18, 2009
3.735
3.843
3.722
3.833
635,635
+0.22(+6.13%)
Aug 17, 2009
3.707
3.719
3.453
3.612
768,593
-0.22(-5.77%)
Aug 14, 2009
4.017
4.018
3.751
3.833
1,075,377
-0.16(-4.04%)
Aug 13, 2009
3.963
4.017
3.944
3.995
424,719
+0.04(+1.04%)
Aug 12, 2009
3.859
4.039
3.859
3.954
523,334
+0.09(+2.30%)
Aug 11, 2009
3.900
3.900
3.802
3.865
408,842
+0.03(+0.66%)
Aug 10, 2009
3.770
3.843
3.770
3.840
265,420
+0.07(+1.93%)
Aug 07, 2009
3.773
3.828
3.764
3.767
413,788
+0.01(+0.34%)
Aug 06, 2009
3.754
3.843
3.726
3.754
542,879
+0.05(+1.28%)
Aug 05, 2009
3.650
3.707
3.650
3.707
336,620
+0.03(+0.86%)
Aug 04, 2009
3.602
3.675
3.592
3.675
500,203
+0.03(+0.87%)
Aug 03, 2009
3.564
3.643
3.564
3.643
510,553
+0.15(+4.36%)
Jul 31, 2009
3.478
3.526
3.469
3.491
353,681
+0.03(+0.82%)
Jul 30, 2009
3.554
3.560
3.358
3.463
1,075,614
-0.05(-1.35%)
Jul 29, 2009
3.574
3.589
3.497
3.510
297,986
-0.02(-0.63%)
Jul 28, 2009
3.627
3.653
3.520
3.532
290,691
-0.09(-2.36%)
Jul 27, 2009
3.605
3.653
3.589
3.618
560,626
+0.04(+1.14%)
Jul 24, 2009
3.577
3.608
3.539
3.577
466,203
+0.00(+0.01%)
Jul 23, 2009
3.532
3.596
3.520
3.577
522,412
+0.06(+1.77%)
Jul 22, 2009
3.532
3.535
3.475
3.514
496,048
-0.05(-1.39%)
Jul 21, 2009
3.643
3.643
3.529
3.564
478,507
-0.03(-0.79%)
Jul 20, 2009
3.634
3.640
3.545
3.592
445,458
-0.03(-0.79%)
Jul 17, 2009
3.684
3.700
3.570
3.621
663,786
-0.10(-2.56%)
Jul 16, 2009
3.675
3.738
3.646
3.716
465,165
+0.10(+2.62%)
Jul 15, 2009
3.561
3.621
3.529
3.621
524,865
+0.15(+4.29%)
Jul 14, 2009
3.437
3.535
3.434
3.472
503,211
+0.07(+1.96%)
Jul 13, 2009
3.387
3.418
3.387
3.405
445,846
+0.05(+1.50%)
Jul 10, 2009
3.330
3.377
3.326
3.355
347,330
+0.03(+0.76%)
Jul 09, 2009
3.330
3.349
3.307
3.330
234,280
+0.04(+1.35%)
Jul 08, 2009
3.320
3.320
3.269
3.285
611,289
-0.03(-0.96%)
Jul 07, 2009
3.352
3.364
3.301
3.317
479,442
-0.04(-1.23%)
Jul 06, 2009
3.518
3.518
3.349
3.358
256,903
-0.01(-0.38%)
Jul 02, 2009
3.361
3.371
3.331
3.371
298,482
-0.00(-0.09%)
Jul 01, 2009
3.330
3.383
3.330
3.374
319,662
+0.05(+1.53%)
Jun 30, 2009
3.349
3.363
3.235
3.323
560,045
-0.03(-1.04%)
Jun 29, 2009
3.311
3.431
3.311
3.358
725,598
+0.05(+1.53%)
Jun 26, 2009
3.285
3.336
3.285
3.307
407,718
+0.02(+0.68%)
Jun 25, 2009
3.229
3.301
3.228
3.285
331,402
+0.09(+2.67%)
Jun 24, 2009
3.174
3.203
3.155
3.200
294,195
+0.06(+2.02%)
Jun 23, 2009
3.136
3.200
3.124
3.136
380,568
-0.01(-0.40%)
Jun 22, 2009
3.222
3.222
3.130
3.149
489,265
-0.08(-2.55%)
Jun 19, 2009
3.231
3.231
3.187
3.231
232,389
+0.03(+0.79%)
Jun 18, 2009
3.225
3.244
3.187
3.206
331,244
+0.02(+0.60%)
Jun 17, 2009
3.181
3.187
3.124
3.187
395,026
+0.03(+1.11%)
Jun 16, 2009
3.184
3.197
3.139
3.152
341,550
-0.02(-0.70%)
Jun 15, 2009
3.241
3.241
3.136
3.174
632,946
-0.06(-1.86%)
Jun 12, 2009
3.247
3.279
3.231
3.235
301,297
+0.00(+0.10%)
Jun 11, 2009
3.263
3.288
3.222
3.231
475,531
-0.00(-0.10%)
Jun 10, 2009
3.250
3.323
3.209
3.235
648,138
-0.01(-0.20%)
Jun 09, 2009
3.216
3.260
3.206
3.241
563,018
+0.03(+0.79%)
Jun 08, 2009
3.197
3.235
3.168
3.216
495,000
+0.01(+0.20%)
Jun 05, 2009
3.181
3.216
3.136
3.209
337,125
+0.05(+1.71%)
Jun 04, 2009
3.044
3.158
3.041
3.155
483,968
+0.11(+3.75%)
Jun 03, 2009
3.070
3.086
3.022
3.041
423,359
-0.06(-1.94%)
Jun 02, 2009
3.019
3.101
3.013
3.101
595,518
+0.07(+2.19%)
Jun 01, 2009
2.902
3.092
2.902
3.035
715,970
+0.17(+5.86%)
May 29, 2009
2.851
2.867
2.804
2.867
540,092
+0.04(+1.34%)
May 28, 2009
2.731
2.848
2.731
2.829
507,245
+0.10(+3.72%)
May 27, 2009
2.797
2.835
2.715
2.728
475,206
-0.06(-2.27%)
May 26, 2009
2.671
2.801
2.664
2.791
456,307
+0.12(+4.38%)
May 22, 2009
2.658
2.680
2.610
2.674
306,910
+0.05(+2.06%)
May 21, 2009
2.614
2.690
2.582
2.620
663,211
-0.01(-0.24%)
May 20, 2009
2.633
2.655
2.617
2.626
345,531
+0.00(+0.00%)
May 19, 2009
2.604
2.655
2.572
2.626
340,079
-0.01(-0.24%)
May 18, 2009
2.620
2.645
2.614
2.633
836,652
-0.00(-0.12%)
May 15, 2009
2.614
2.661
2.566
2.636
365,436
+0.03(+1.34%)
May 14, 2009
2.534
2.604
2.522
2.601
304,899
+0.05(+1.99%)
May 13, 2009
2.544
2.572
2.487
2.550
347,241
-0.03(-1.11%)
May 12, 2009
2.569
2.582
2.550
2.579
738,511
+0.01(+0.49%)
May 11, 2009
2.547
2.576
2.535
2.566
741,027
+0.02(+0.62%)
May 08, 2009
2.515
2.550
2.496
2.550
917,107
+0.06(+2.55%)
May 07, 2009
2.462
2.528
2.462
2.487
560,370
+0.03(+1.42%)
May 06, 2009
2.443
2.471
2.436
2.452
481,042
+0.01(+0.52%)
May 05, 2009
2.455
2.471
2.439
2.439
197,582
-0.01(-0.39%)
May 04, 2009
2.420
2.477
2.411
2.449
357,851
+0.04(+1.71%)
May 01, 2009
2.398
2.430
2.376
2.408
348,207
-0.03(-1.04%)
Apr 30, 2009
2.420
2.433
2.376
2.433
332,178
+0.09(+3.78%)
Apr 29, 2009
2.316
2.363
2.315
2.344
338,043
+0.03(+1.51%)
Apr 28, 2009
2.319
2.354
2.221
2.309
350,108
-0.02(-0.82%)
Apr 27, 2009
2.300
2.360
2.300
2.328
280,612
-0.00(-0.14%)
Apr 24, 2009
2.313
2.347
2.303
2.332
389,369
+0.02(+0.68%)
Apr 23, 2009
2.328
2.338
2.275
2.316
317,519
+0.02(+0.97%)
Apr 22, 2009
2.335
2.344
2.287
2.294
319,666
-0.07(-2.82%)
Apr 21, 2009
2.360
2.376
2.313
2.360
430,906
-0.07(-2.99%)
Apr 20, 2009
2.449
2.465
2.379
2.433
488,245
-0.02(-0.65%)
Apr 17, 2009
2.414
2.449
2.414
2.449
569,786
+0.06(+2.66%)
Apr 16, 2009
2.398
2.408
2.370
2.385
312,049
+0.03(+1.07%)
Apr 15, 2009
2.382
2.382
2.360
2.360
425,452
-0.02(-0.67%)
Apr 14, 2009
2.382
2.401
2.360
2.376
417,043
+0.01(+0.54%)
Apr 13, 2009
2.268
2.382
2.268
2.363
440,146
+0.10(+4.19%)
Apr 09, 2009
2.249
2.294
2.214
2.268
256,761
+0.10(+4.68%)
Apr 08, 2009
2.142
2.183
2.123
2.167
307,639
+0.01(+0.44%)
Apr 07, 2009
2.066
2.157
2.066
2.157
187,525
+0.03(+1.64%)
Apr 06, 2009
2.126
2.170
2.107
2.123
338,122
-0.07(-3.32%)
Apr 03, 2009
2.142
2.262
2.113
2.195
235,937
+0.00(+0.14%)
Apr 02, 2009
2.138
2.246
2.132
2.192
432,781
+0.09(+4.37%)
Apr 01, 2009
1.980
2.154
1.980
2.100
416,863
+0.07(+3.59%)
Mar 31, 2009
1.977
2.078
1.948
2.028
255,505
+0.10(+4.92%)
Mar 30, 2009
1.964
1.993
1.907
1.932
326,840
-0.19(-8.96%)
Mar 26, 2009
2.135
2.138
2.066
2.123
413,230
+0.04(+2.13%)
Mar 25, 2009
2.028
2.128
2.018
2.078
510,424
+0.08(+4.10%)
Mar 24, 2009
1.970
2.028
1.961
1.996
335,231
-0.01(-0.60%)
Mar 23, 2009
1.932
2.021
1.920
2.009
508,148
+0.19(+10.45%)
Mar 20, 2009
1.872
1.894
1.799
1.818
242,661
-0.11(-5.90%)
Mar 19, 2009
1.888
1.932
1.888
1.932
542,479
+0.04(+2.35%)
Mar 18, 2009
1.869
1.898
1.853
1.888
403,561
+0.02(+0.85%)
Mar 17, 2009
1.828
1.872
1.799
1.872
582,116
+0.03(+1.72%)
Mar 16, 2009
1.898
1.913
1.815
1.841
497,223
-0.00(-0.17%)
Mar 13, 2009
1.866
1.888
1.806
1.844
0
+0.03(+1.93%)
Mar 12, 2009
1.679
1.809
1.666
1.809
1,024,096
+0.12(+6.93%)
Mar 11, 2009
1.685
1.730
1.654
1.692
687,659
+0.01(+0.38%)
Mar 10, 2009
1.536
1.685
1.536
1.685
825,162
+0.16(+10.83%)
Mar 09, 2009
1.498
1.584
1.479
1.521
452,444
-0.08(-4.95%)
Mar 06, 2009
1.701
1.799
1.546
1.600
0
-0.11(-6.31%)
Mar 05, 2009
1.815
1.828
1.670
1.708
624,136
-0.13(-6.91%)
Mar 04, 2009
1.761
1.853
1.746
1.834
417,620
-0.14(-6.91%)
Mar 02, 2009
1.863
1.987
1.863
1.970
521,307
-0.10(-5.04%)
Feb 27, 2009
2.119
2.138
2.015
2.075
0
-0.08(-3.53%)
Feb 26, 2009
2.138
2.278
2.115
2.151
672,766
+0.03(+1.65%)
Feb 25, 2009
1.983
2.142
1.904
2.116
439,593
+0.16(+8.27%)
Feb 24, 2009
1.882
1.983
1.841
1.955
546,001
+0.03(+1.82%)
Feb 23, 2009
1.996
2.043
1.847
1.920
639,862
-0.06(-3.04%)
Feb 20, 2009
1.996
2.018
1.749
1.980
1,023,894
-0.12(-5.73%)
Feb 19, 2009
2.211
2.211
1.986
2.100
654,212
-0.06(-2.64%)
Feb 18, 2009
2.354
2.354
2.132
2.157
500,894
-0.16(-6.71%)
Feb 17, 2009
2.496
2.496
2.303
2.313
599,666
-0.22(-8.52%)
Feb 13, 2009
2.553
2.566
2.528
2.528
261,963
-0.06(-2.33%)
Feb 12, 2009
2.493
2.588
2.427
2.588
447,699
+0.09(+3.42%)
Feb 11, 2009
2.471
2.560
2.471
2.503
286,913
+0.01(+0.38%)
Feb 10, 2009
2.458
2.493
2.427
2.493
387,592
+0.02(+0.64%)
Feb 09, 2009
2.455
2.512
2.433
2.477
600,692
+0.04(+1.56%)
Feb 06, 2009
2.344
2.468
2.344
2.439
483,185
+0.06(+2.67%)
Feb 05, 2009
2.392
2.398
2.256
2.376
629,123
-0.06(-2.60%)
Feb 04, 2009
2.519
2.566
2.417
2.439
575,894
-0.11(-4.35%)
Feb 03, 2009
2.538
2.607
2.525
2.550
501,279
-0.02(-0.62%)
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
.