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
)
10.30
+0.06 (+0.63%)
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 (%)
Nov 28, 2008
1.822
2.020
1.822
1.964
161,672
+0.14(+7.88%)
Nov 26, 2008
1.632
1.954
1.608
1.821
330,982
+0.19(+11.59%)
Nov 25, 2008
1.455
1.632
1.424
1.632
142,086
+0.21(+15.16%)
Nov 24, 2008
1.247
1.481
1.247
1.417
168,951
+0.17(+13.93%)
Nov 21, 2008
1.275
1.275
1.105
1.244
164,382
-0.04(-3.23%)
Nov 20, 2008
1.427
1.427
1.237
1.285
122,081
-0.13(-9.07%)
Nov 19, 2008
1.524
1.583
1.372
1.414
108,689
-0.16(-9.93%)
Nov 18, 2008
1.594
1.618
1.563
1.569
84,574
-0.06(-3.62%)
Nov 17, 2008
1.632
1.698
1.601
1.628
125,648
-0.05(-3.09%)
Nov 14, 2008
1.694
1.729
1.615
1.680
77,664
-0.05(-2.81%)
Nov 13, 2008
1.618
1.729
1.531
1.729
154,373
+0.10(+6.17%)
Nov 12, 2008
1.722
1.750
1.628
1.628
88,392
-0.19(-10.48%)
Nov 11, 2008
1.899
1.899
1.819
1.819
15,034
-0.08(-4.20%)
Nov 10, 2008
1.964
1.975
1.899
1.899
167,745
-0.12(-5.84%)
Nov 07, 2008
1.985
2.065
1.926
2.016
143,471
+0.03(+1.57%)
Nov 06, 2008
2.037
2.058
1.961
1.985
95,394
-0.06(-2.72%)
Nov 05, 2008
2.096
2.145
1.992
2.041
81,462
-0.09(-4.07%)
Nov 04, 2008
2.068
2.145
2.064
2.127
142,732
+0.08(+4.07%)
Nov 03, 2008
1.975
2.044
1.975
2.044
171,523
+0.07(+3.51%)
Oct 31, 2008
1.992
2.113
1.926
1.975
119,882
-0.11(-5.32%)
Oct 30, 2008
2.003
2.141
1.992
2.086
203,212
+0.10(+5.06%)
Oct 29, 2008
1.684
2.055
1.684
1.985
320,147
+0.22(+12.35%)
Oct 28, 2008
1.611
1.784
1.611
1.767
228,937
+0.17(+10.87%)
Oct 27, 2008
1.573
1.729
1.419
1.594
305,245
-0.03(-1.71%)
Oct 24, 2008
1.441
1.698
1.441
1.621
240,488
-0.11(-6.40%)
Oct 23, 2008
1.712
1.781
1.670
1.732
174,023
-0.03(-1.96%)
Oct 22, 2008
1.781
1.791
1.718
1.767
146,805
-0.12(-6.25%)
Oct 21, 2008
1.784
1.909
1.781
1.885
118,066
-0.06(-2.86%)
Oct 20, 2008
1.874
2.010
1.871
1.940
270,881
+0.07(+3.70%)
Oct 17, 2008
1.958
1.958
1.836
1.871
179,844
-0.07(-3.57%)
Oct 16, 2008
2.075
2.075
1.812
1.940
238,739
-0.12(-5.88%)
Oct 15, 2008
2.235
2.235
2.006
2.061
249,736
-0.32(-13.52%)
Oct 14, 2008
1.982
2.384
1.982
2.384
921,898
+0.68(+39.84%)
Oct 13, 2008
1.081
1.712
1.081
1.705
728,788
+0.73(+74.47%)
Oct 10, 2008
0.8973
1.129
0.7068
0.9770
335,675
-0.11(-10.25%)
Oct 09, 2008
1.334
1.386
1.050
1.089
523,053
-0.28(-20.66%)
Oct 08, 2008
1.389
1.434
1.258
1.372
576,602
-0.11(-7.26%)
Oct 07, 2008
1.649
1.670
1.379
1.479
337,309
-0.06(-4.04%)
Oct 06, 2008
1.563
1.583
1.403
1.542
619,588
-0.11(-6.71%)
Oct 03, 2008
1.691
1.819
1.653
1.653
467,824
-0.01(-0.83%)
Oct 02, 2008
1.809
1.836
1.646
1.667
1,194,523
-0.28(-14.41%)
Oct 01, 2008
2.120
2.127
1.916
1.947
624,547
-0.17(-8.17%)
Sep 30, 2008
2.474
2.474
1.999
2.120
287,711
-0.32(-13.19%)
Sep 29, 2008
2.768
2.768
2.443
2.443
165,271
-0.35(-12.42%)
Sep 26, 2008
2.803
2.803
2.708
2.789
0
-0.02(-0.62%)
Sep 25, 2008
2.931
2.931
2.734
2.806
84,210
+0.06(+2.14%)
Sep 24, 2008
3.049
3.080
2.650
2.747
121,795
-0.24(-8.00%)
Sep 23, 2008
2.858
3.080
2.685
2.987
146,493
+0.12(+4.23%)
Sep 22, 2008
2.775
2.883
2.772
2.865
132,864
-0.08(-2.71%)
Sep 19, 2008
2.910
3.153
2.598
2.945
0
+0.52(+21.43%)
Sep 18, 2008
2.356
2.463
2.356
2.425
224,836
+0.07(+2.94%)
Sep 17, 2008
2.779
2.789
2.318
2.356
180,748
-0.51(-17.77%)
Sep 16, 2008
2.858
2.910
2.803
2.865
73,571
-0.11(-3.66%)
Sep 15, 2008
3.080
3.105
2.962
2.974
135,733
-0.21(-6.70%)
Sep 12, 2008
3.170
3.229
3.118
3.187
54,409
+0.02(+0.55%)
Sep 11, 2008
3.153
3.281
3.090
3.170
136,567
-0.06(-1.82%)
Sep 10, 2008
3.274
3.278
3.090
3.229
237,397
-0.05(-1.38%)
Sep 09, 2008
3.416
3.430
3.274
3.274
117,824
-0.20(-5.89%)
Sep 08, 2008
3.634
3.638
3.413
3.479
91,677
-0.05(-1.42%)
Sep 05, 2008
3.499
3.534
3.447
3.529
0
+0.01(+0.35%)
Sep 04, 2008
3.548
3.548
3.465
3.517
22,879
+0.00(+0.00%)
Sep 03, 2008
3.551
3.551
3.430
3.517
53,647
-0.08(-2.22%)
Sep 02, 2008
3.492
3.603
3.492
3.596
84,334
+0.10(+2.98%)
Aug 29, 2008
3.454
3.492
3.430
3.492
39,790
+0.08(+2.44%)
Aug 28, 2008
3.267
3.492
3.264
3.409
68,904
+0.07(+2.20%)
Aug 27, 2008
3.465
3.499
3.264
3.336
44,168
-0.04(-1.05%)
Aug 26, 2008
3.361
3.420
3.271
3.371
33,986
+0.08(+2.31%)
Aug 25, 2008
3.437
3.437
3.275
3.295
49,006
-0.17(-4.97%)
Aug 22, 2008
3.468
3.510
3.465
3.467
35,544
-0.03(-0.72%)
Aug 21, 2008
3.465
3.523
3.430
3.492
49,520
-0.01(-0.20%)
Aug 20, 2008
3.437
3.517
3.423
3.499
91,336
-0.01(-0.39%)
Aug 19, 2008
3.517
3.517
3.454
3.513
57,050
-0.06(-1.55%)
Aug 18, 2008
3.576
3.576
3.534
3.569
46,405
+0.02(+0.49%)
Aug 15, 2008
3.558
3.569
3.485
3.551
0
+0.01(+0.40%)
Aug 14, 2008
3.569
3.569
3.534
3.537
52,426
+0.00(+0.09%)
Aug 13, 2008
3.558
3.567
3.517
3.534
47,915
-0.02(-0.68%)
Aug 12, 2008
3.600
3.603
3.551
3.558
71,663
+0.00(+0.00%)
Aug 11, 2008
3.586
3.586
3.537
3.558
55,136
-0.02(-0.69%)
Aug 08, 2008
3.517
3.673
3.482
3.583
42,711
+0.14(+3.93%)
Aug 07, 2008
3.499
3.499
3.440
3.447
39,348
-0.05(-1.29%)
Aug 06, 2008
3.551
3.551
3.478
3.492
48,221
-0.03(-0.96%)
Aug 05, 2008
3.551
3.572
3.506
3.526
36,263
+0.03(+0.77%)
Aug 04, 2008
3.541
3.541
3.465
3.499
59,558
+0.02(+0.70%)
Aug 01, 2008
3.621
3.621
3.465
3.475
64,621
-0.06(-1.57%)
Jul 31, 2008
3.579
3.586
3.465
3.530
28,606
-0.03(-0.78%)
Jul 30, 2008
3.673
3.673
3.513
3.558
69,755
-0.13(-3.48%)
Jul 29, 2008
3.686
3.690
3.503
3.686
43,608
+0.16(+4.52%)
Jul 28, 2008
3.499
3.527
3.416
3.527
123,556
+0.14(+3.98%)
Jul 25, 2008
3.350
3.517
3.343
3.392
32,690
+0.04(+1.24%)
Jul 24, 2008
3.388
3.395
3.347
3.350
46,509
-0.06(-1.83%)
Jul 23, 2008
3.499
3.527
3.399
3.413
30,808
-0.10(-2.86%)
Jul 22, 2008
3.433
3.513
3.402
3.513
132,928
-0.03(-0.88%)
Jul 21, 2008
3.673
3.673
3.420
3.544
111,869
-0.04(-1.21%)
Jul 18, 2008
3.482
3.603
3.430
3.588
112,568
+0.12(+3.55%)
Jul 17, 2008
3.288
3.490
3.284
3.465
75,401
+0.20(+6.05%)
Jul 16, 2008
3.087
3.340
2.983
3.267
102,873
+0.16(+5.01%)
Jul 15, 2008
3.049
3.125
2.844
3.111
199,815
-0.02(-0.66%)
Jul 14, 2008
3.191
3.191
3.028
3.132
128,812
-0.12(-3.62%)
Jul 11, 2008
3.395
3.395
3.122
3.250
62,915
-0.06(-1.78%)
Jul 10, 2008
3.433
3.444
3.274
3.309
49,087
-0.01(-0.31%)
Jul 09, 2008
3.347
3.416
3.226
3.319
105,340
-0.06(-1.74%)
Jul 08, 2008
3.291
3.378
3.226
3.378
115,748
+0.05(+1.46%)
Jul 07, 2008
3.485
3.562
3.291
3.330
143,053
-0.17(-4.85%)
Jul 04, 2008
3.704
3.704
3.472
3.499
48,807
+0.00(+0.00%)
Jul 03, 2008
3.704
3.704
3.472
3.499
48,807
-0.15(-4.08%)
Jul 02, 2008
3.569
3.648
3.569
3.648
33,027
+0.09(+2.63%)
Jul 01, 2008
3.551
3.617
3.537
3.555
61,965
-0.06(-1.72%)
Jun 30, 2008
3.558
3.638
3.520
3.617
75,802
+0.05(+1.46%)
Jun 27, 2008
3.572
3.621
3.520
3.565
52,256
-0.02(-0.48%)
Jun 26, 2008
3.686
3.686
3.558
3.582
33,356
-0.10(-2.73%)
Jun 25, 2008
3.704
3.776
3.551
3.683
94,537
+0.01(+0.38%)
Jun 24, 2008
3.704
3.704
3.634
3.669
67,302
+0.00(+0.00%)
Jun 23, 2008
3.808
3.811
3.662
3.669
67,282
-0.12(-3.20%)
Jun 20, 2008
3.780
3.853
3.707
3.790
45,245
-0.02(-0.55%)
Jun 19, 2008
3.839
3.863
3.728
3.811
56,571
-0.06(-1.61%)
Jun 18, 2008
3.929
3.929
3.815
3.873
42,379
-0.04(-0.97%)
Jun 17, 2008
3.960
3.960
3.842
3.912
59,956
+0.02(+0.62%)
Jun 16, 2008
3.894
3.905
3.811
3.887
28,735
+0.04(+1.08%)
Jun 13, 2008
3.873
3.873
3.662
3.846
73,562
+0.03(+0.91%)
Jun 12, 2008
3.745
3.828
3.745
3.811
36,785
+0.02(+0.46%)
Jun 11, 2008
3.912
3.913
3.711
3.794
187,380
-0.15(-3.86%)
Jun 10, 2008
4.022
4.029
3.919
3.946
68,459
-0.08(-1.89%)
Jun 09, 2008
4.033
4.071
4.019
4.022
78,163
+0.00(+0.00%)
Jun 06, 2008
4.026
4.050
4.019
4.022
73,464
+0.00(+0.09%)
Jun 05, 2008
4.033
4.040
4.019
4.019
80,671
-0.01(-0.34%)
Jun 04, 2008
4.026
4.043
4.019
4.033
57,281
-0.01(-0.26%)
Jun 03, 2008
4.054
4.054
3.984
4.043
25,618
-0.01(-0.26%)
Jun 02, 2008
4.067
4.074
4.043
4.054
46,420
-0.01(-0.26%)
May 30, 2008
4.085
4.088
4.043
4.064
30,346
-0.01(-0.34%)
May 29, 2008
4.043
4.081
4.040
4.078
65,775
-0.00(-0.08%)
May 28, 2008
4.050
4.106
4.050
4.081
28,588
+0.03(+0.77%)
May 27, 2008
4.016
4.067
4.012
4.050
72,240
+0.02(+0.60%)
May 26, 2008
4.026
4.047
4.009
4.026
0
+0.00(+0.00%)
May 23, 2008
4.026
4.047
4.009
4.026
37,640
-0.01(-0.17%)
May 22, 2008
4.043
4.043
4.012
4.033
34,058
+0.03(+0.78%)
May 21, 2008
3.964
4.019
3.915
4.002
123,244
+0.08(+1.94%)
May 20, 2008
3.950
3.977
3.925
3.925
48,584
-0.04(-0.96%)
May 19, 2008
4.009
4.009
3.950
3.964
54,363
-0.02(-0.52%)
May 16, 2008
3.974
3.998
3.943
3.984
52,166
+0.06(+1.50%)
May 15, 2008
3.919
3.967
3.915
3.925
39,686
+0.01(+0.27%)
May 14, 2008
3.922
3.953
3.884
3.915
43,173
-0.01(-0.35%)
May 13, 2008
3.943
3.943
3.908
3.929
40,269
+0.02(+0.44%)
May 12, 2008
3.936
3.946
3.870
3.912
88,990
+0.04(+1.08%)
May 09, 2008
3.894
3.898
3.870
3.870
16,169
+0.00(+0.00%)
May 08, 2008
3.925
3.977
3.846
3.870
83,979
-0.04(-1.06%)
May 07, 2008
3.905
3.929
3.846
3.912
93,997
+0.05(+1.26%)
May 06, 2008
3.818
3.877
3.815
3.863
57,543
+0.01(+0.27%)
May 05, 2008
3.898
3.901
3.815
3.853
75,467
-0.02(-0.63%)
May 02, 2008
3.867
3.925
3.835
3.877
78,137
-0.02(-0.62%)
May 01, 2008
3.828
3.929
3.811
3.901
144,536
+0.08(+2.09%)
Apr 30, 2008
3.808
3.835
3.776
3.822
111,817
-0.01(-0.36%)
Apr 29, 2008
3.915
3.919
3.794
3.835
106,400
-0.05(-1.16%)
Apr 28, 2008
3.898
3.898
3.877
3.880
143,160
+0.01(+0.27%)
Apr 25, 2008
3.905
3.908
3.867
3.870
101,308
-0.03(-0.89%)
Apr 24, 2008
3.811
3.905
3.766
3.905
151,235
+0.17(+4.43%)
Apr 23, 2008
3.731
3.856
3.731
3.739
63,642
-0.02(-0.53%)
Apr 22, 2008
3.811
3.825
3.690
3.759
109,124
+0.03(+0.74%)
Apr 21, 2008
3.728
3.770
3.721
3.731
55,783
-0.01(-0.19%)
Apr 18, 2008
3.724
3.756
3.711
3.738
66,021
+0.03(+0.75%)
Apr 17, 2008
3.707
3.721
3.676
3.711
78,218
+0.03(+0.94%)
Apr 16, 2008
3.690
3.690
3.666
3.676
26,880
+0.03(+0.76%)
Apr 15, 2008
3.645
3.692
3.638
3.648
66,384
-0.05(-1.31%)
Apr 14, 2008
3.704
3.704
3.638
3.697
40,667
+0.01(+0.28%)
Apr 11, 2008
3.624
3.686
3.624
3.686
70,714
+0.02(+0.47%)
Apr 10, 2008
3.700
3.700
3.621
3.669
46,169
+0.01(+0.38%)
Apr 09, 2008
3.932
3.932
3.655
3.655
37,377
-0.05(-1.31%)
Apr 08, 2008
3.697
3.707
3.652
3.704
56,571
+0.01(+0.38%)
Apr 07, 2008
3.679
3.704
3.634
3.690
82,547
+0.03(+0.95%)
Apr 04, 2008
3.666
3.673
3.621
3.655
43,285
+0.01(+0.19%)
Apr 03, 2008
3.530
3.648
3.530
3.648
92,072
+0.09(+2.43%)
Apr 02, 2008
3.572
3.607
3.537
3.562
105,493
-0.03(-0.77%)
Apr 01, 2008
3.555
3.638
3.555
3.589
134,501
+0.06(+1.77%)
Mar 31, 2008
3.589
3.589
3.468
3.527
128,439
-0.07(-1.83%)
Mar 28, 2008
3.610
3.641
3.576
3.593
42,295
-0.03(-0.86%)
Mar 27, 2008
3.627
3.669
3.603
3.624
105,926
+0.00(+0.00%)
Mar 26, 2008
3.652
3.659
3.600
3.624
100,875
+0.00(+0.00%)
Mar 25, 2008
3.673
3.704
3.624
3.624
133,923
-0.04(-1.04%)
Mar 24, 2008
3.714
3.745
3.645
3.662
201,968
-0.03(-0.94%)
Mar 21, 2008
3.569
3.752
3.569
3.697
80,527
+0.00(+0.00%)
Mar 20, 2008
3.569
3.752
3.569
3.697
80,527
+0.06(+1.62%)
Mar 19, 2008
3.679
3.804
3.610
3.638
76,198
-0.12(-3.14%)
Mar 18, 2008
3.638
4.116
3.607
3.756
115,754
+0.12(+3.44%)
Mar 17, 2008
3.700
3.700
3.555
3.631
88,744
-0.16(-4.29%)
Mar 14, 2008
3.790
3.801
3.742
3.794
111,410
+0.03(+0.83%)
Mar 13, 2008
3.846
3.846
3.724
3.763
130,113
-0.10(-2.51%)
Mar 12, 2008
3.860
3.873
3.811
3.860
62,343
-0.02(-0.54%)
Mar 11, 2008
3.860
3.929
3.822
3.880
85,434
+0.04(+0.99%)
Mar 10, 2008
4.054
4.119
3.811
3.842
162,209
-0.25(-6.02%)
Mar 07, 2008
4.303
4.303
4.057
4.088
53,685
-0.01(-0.17%)
Mar 06, 2008
4.057
4.116
4.057
4.095
39,830
+0.00(+0.08%)
Mar 05, 2008
4.064
4.151
4.064
4.092
79,084
+0.02(+0.43%)
Mar 04, 2008
4.123
4.144
4.036
4.074
125,842
-0.08(-2.00%)
Mar 03, 2008
4.144
4.206
4.054
4.158
148,066
+0.00(+0.03%)
Feb 29, 2008
4.151
4.165
4.109
4.157
21,935
+0.01(+0.23%)
Feb 28, 2008
4.081
4.147
4.081
4.147
42,717
+0.00(+0.00%)
Feb 27, 2008
4.074
4.151
4.074
4.147
52,819
+0.04(+0.93%)
Feb 26, 2008
4.151
4.213
4.071
4.109
176,352
-0.09(-2.15%)
Feb 25, 2008
4.168
4.210
4.147
4.199
65,807
+0.02(+0.55%)
Feb 22, 2008
4.189
4.196
4.106
4.176
94,814
+0.05(+1.21%)
Feb 21, 2008
4.158
4.164
4.106
4.126
62,921
-0.03(-0.75%)
Feb 20, 2008
4.123
4.171
4.095
4.158
77,929
-0.03(-0.83%)
Feb 19, 2008
4.126
4.279
4.123
4.192
89,763
+0.05(+1.09%)
Feb 18, 2008
4.154
4.158
4.026
4.147
0
+0.00(+0.00%)
Feb 15, 2008
4.154
4.158
4.026
4.147
185,496
+0.00(+0.00%)
Feb 14, 2008
4.279
4.279
4.109
4.147
274,774
-0.16(-3.78%)
Feb 13, 2008
4.456
4.483
4.241
4.310
196,845
-0.14(-3.12%)
Feb 12, 2008
4.442
4.494
4.442
4.449
39,992
-0.01(-0.16%)
Feb 11, 2008
4.421
4.539
4.421
4.456
90,629
+0.00(+0.08%)
Feb 08, 2008
4.521
4.528
4.438
4.452
55,705
-0.03(-0.77%)
Feb 07, 2008
4.501
4.539
4.452
4.487
57,437
+0.00(+0.00%)
Feb 06, 2008
4.469
4.487
4.435
4.487
96,979
+0.03(+0.78%)
Feb 05, 2008
4.376
4.469
4.376
4.452
62,906
+0.02(+0.39%)
Feb 04, 2008
4.466
4.466
4.417
4.435
68,246
-0.02(-0.54%)
Feb 01, 2008
4.469
4.501
4.400
4.459
213,874
+0.02(+0.39%)
Jan 31, 2008
4.528
4.528
4.296
4.442
212,430
-0.14(-3.03%)
Jan 30, 2008
4.625
4.657
4.580
4.580
36,944
-0.08(-1.79%)
Jan 29, 2008
4.788
4.799
4.598
4.664
50,186
-0.07(-1.46%)
Jan 28, 2008
4.760
4.764
4.702
4.733
93,732
-0.01(-0.29%)
Jan 25, 2008
4.674
4.795
4.674
4.747
94,433
+0.10(+2.24%)
Jan 24, 2008
4.553
4.677
4.546
4.643
79,950
+0.14(+3.08%)
Jan 23, 2008
4.359
4.556
4.348
4.504
176,640
+0.10(+2.36%)
Jan 22, 2008
4.300
4.504
4.300
4.400
136,896
-0.00(-0.05%)
Jan 21, 2008
4.456
4.466
4.348
4.402
0
+0.00(+0.00%)
Jan 18, 2008
4.456
4.466
4.348
4.402
60,900
-0.03(-0.66%)
Jan 17, 2008
4.417
4.587
4.394
4.431
157,302
+0.03(+0.63%)
Jan 16, 2008
4.341
4.411
4.341
4.404
60,323
+0.03(+0.79%)
Jan 15, 2008
4.417
4.417
4.296
4.369
103,848
-0.06(-1.45%)
Jan 14, 2008
4.386
4.469
4.348
4.433
78,354
+0.07(+1.56%)
Jan 11, 2008
4.452
4.504
4.348
4.365
68,405
-0.03(-0.71%)
Jan 10, 2008
4.282
4.466
4.282
4.397
104,772
+0.07(+1.52%)
Jan 09, 2008
4.400
4.400
4.265
4.331
200,597
-0.07(-1.50%)
Jan 08, 2008
4.338
4.501
4.296
4.397
129,594
+0.06(+1.44%)
Jan 07, 2008
4.331
4.421
4.262
4.334
95,954
-0.02(-0.40%)
Jan 04, 2008
4.424
4.424
4.258
4.352
76,775
-0.07(-1.64%)
Jan 03, 2008
4.376
4.444
4.345
4.424
76,356
+0.07(+1.67%)
Jan 02, 2008
4.095
4.359
4.040
4.352
133,058
+0.30(+7.35%)
Jan 01, 2008
4.071
4.106
3.991
4.054
0
+0.00(+0.00%)
Dec 31, 2007
4.071
4.106
3.991
4.054
240,254
-0.06(-1.35%)
Dec 28, 2007
4.178
4.178
4.088
4.109
164,186
-0.11(-2.71%)
Dec 27, 2007
4.175
4.227
4.175
4.223
101,886
+0.04(+0.99%)
Dec 26, 2007
4.116
4.220
4.106
4.182
142,005
+0.07(+1.60%)
Dec 24, 2007
4.088
4.210
4.057
4.116
140,865
-0.03(-0.67%)
Dec 21, 2007
4.071
4.151
4.040
4.144
191,773
+0.11(+2.66%)
Dec 20, 2007
3.998
4.043
3.964
4.036
219,358
+0.04(+0.95%)
Dec 19, 2007
3.977
4.081
3.946
3.998
161,083
-0.01(-0.26%)
Dec 18, 2007
4.040
4.040
3.925
4.009
314,317
+0.04(+1.05%)
Dec 17, 2007
4.022
4.113
3.915
3.967
227,151
-0.08(-1.97%)
Dec 14, 2007
4.054
4.099
3.998
4.047
243,025
-0.05(-1.27%)
Dec 13, 2007
4.133
4.133
4.029
4.099
85,722
-0.03(-0.75%)
Dec 12, 2007
4.165
4.223
4.088
4.130
146,046
-0.03(-0.75%)
Dec 11, 2007
4.192
4.265
4.158
4.161
226,573
-0.07(-1.56%)
Dec 10, 2007
4.220
4.244
4.178
4.227
75,909
+0.02(+0.41%)
Dec 07, 2007
4.227
4.241
4.168
4.210
109,101
-0.07(-1.70%)
Dec 06, 2007
4.161
4.282
4.158
4.282
170,291
+0.08(+1.98%)
Dec 05, 2007
4.314
4.314
4.192
4.199
107,370
-0.07(-1.62%)
Dec 04, 2007
4.324
4.435
4.237
4.268
146,352
-0.17(-3.75%)
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
.