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
)
14.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 30, 2007
5.333
5.437
5.320
5.437
602,213
+0.16(+3.06%)
Nov 29, 2007
5.285
5.345
5.272
5.276
493,110
-0.01(-0.12%)
Nov 28, 2007
5.257
5.314
5.257
5.282
552,318
+0.03(+0.48%)
Nov 27, 2007
5.200
5.257
5.200
5.257
667,661
+0.05(+0.91%)
Nov 26, 2007
5.143
5.228
5.143
5.209
588,366
+0.03(+0.55%)
Nov 23, 2007
5.168
5.196
5.165
5.181
94,737
-0.00(-0.06%)
Nov 21, 2007
5.162
5.196
5.127
5.184
394,107
-0.02(-0.30%)
Nov 20, 2007
5.203
5.231
5.200
5.200
582,950
-0.04(-0.73%)
Nov 19, 2007
5.285
5.288
5.162
5.238
617,055
-0.05(-0.90%)
Nov 16, 2007
5.272
5.339
5.260
5.285
304,106
-0.02(-0.36%)
Nov 15, 2007
5.260
5.317
5.260
5.304
450,318
-0.02(-0.30%)
Nov 14, 2007
5.358
5.383
5.320
5.320
386,960
-0.03(-0.65%)
Nov 13, 2007
5.345
5.409
5.339
5.355
569,371
+0.01(+0.24%)
Nov 12, 2007
5.396
5.396
5.317
5.342
935,531
-0.05(-1.00%)
Nov 09, 2007
5.383
5.415
5.348
5.396
256,738
-0.03(-0.53%)
Nov 08, 2007
5.333
5.475
5.333
5.424
456,633
+0.02(+0.29%)
Nov 07, 2007
5.453
5.523
5.390
5.409
522,744
-0.16(-2.79%)
Nov 06, 2007
5.551
5.570
5.523
5.564
377,531
-0.01(-0.23%)
Nov 05, 2007
5.621
5.643
5.542
5.576
335,685
-0.07(-1.18%)
Nov 02, 2007
5.700
5.700
5.621
5.643
280,422
-0.05(-0.83%)
Nov 01, 2007
5.741
5.747
5.668
5.690
464,844
-0.06(-0.99%)
Oct 31, 2007
5.741
5.798
5.738
5.747
251,369
+0.01(+0.17%)
Oct 30, 2007
5.741
5.757
5.728
5.738
286,106
-0.01(-0.22%)
Oct 29, 2007
5.792
5.792
5.747
5.751
255,475
-0.04(-0.76%)
Oct 26, 2007
5.827
5.858
5.782
5.795
339,791
-0.02(-0.33%)
Oct 25, 2007
5.855
5.855
5.782
5.814
286,422
-0.01(-0.16%)
Oct 24, 2007
5.801
5.823
5.779
5.823
252,948
+0.01(+0.16%)
Oct 23, 2007
5.782
5.855
5.782
5.814
382,738
+0.05(+0.82%)
Oct 22, 2007
5.735
5.766
5.719
5.766
289,580
+0.01(+0.11%)
Oct 19, 2007
5.773
5.801
5.757
5.760
257,053
-0.02(-0.27%)
Oct 18, 2007
5.814
5.817
5.776
5.776
210,316
-0.03(-0.60%)
Oct 17, 2007
5.776
5.827
5.776
5.811
253,264
+0.03(+0.60%)
Oct 16, 2007
5.782
5.817
5.773
5.776
342,633
-0.02(-0.38%)
Oct 15, 2007
5.795
5.813
5.785
5.798
310,106
-0.01(-0.11%)
Oct 12, 2007
5.795
5.808
5.779
5.804
315,791
+0.01(+0.11%)
Oct 11, 2007
5.801
5.830
5.782
5.798
660,003
-0.00(-0.05%)
Oct 10, 2007
5.827
5.836
5.798
5.801
314,527
-0.03(-0.43%)
Oct 09, 2007
5.839
5.855
5.798
5.827
320,527
-0.01(-0.11%)
Oct 08, 2007
5.858
5.880
5.833
5.833
249,474
-0.01(-0.16%)
Oct 05, 2007
5.833
5.868
5.833
5.842
289,580
-0.01(-0.11%)
Oct 04, 2007
5.830
5.865
5.830
5.849
214,106
+0.01(+0.16%)
Oct 03, 2007
5.858
5.880
5.836
5.839
291,588
-0.02(-0.32%)
Oct 02, 2007
5.827
5.874
5.823
5.858
249,159
+0.00(+0.05%)
Oct 01, 2007
5.763
5.871
5.763
5.855
408,949
+0.09(+1.48%)
Sep 28, 2007
5.744
5.770
5.731
5.770
440,844
+0.01(+0.16%)
Sep 27, 2007
5.789
5.801
5.760
5.760
476,844
-0.03(-0.49%)
Sep 26, 2007
5.801
5.830
5.766
5.789
215,685
-0.03(-0.60%)
Sep 25, 2007
5.792
5.827
5.773
5.823
252,317
+0.01(+0.22%)
Sep 24, 2007
5.849
5.852
5.773
5.811
329,685
-0.03(-0.60%)
Sep 21, 2007
5.858
5.890
5.814
5.846
210,001
+0.03(+0.54%)
Sep 20, 2007
5.906
5.915
5.811
5.814
371,686
-0.09(-1.55%)
Sep 19, 2007
5.906
5.950
5.880
5.906
220,422
-0.04(-0.75%)
Sep 18, 2007
5.893
6.001
5.849
5.950
261,159
+0.07(+1.18%)
Sep 17, 2007
5.950
5.953
5.871
5.880
256,106
-0.09(-1.43%)
Sep 14, 2007
5.944
5.979
5.937
5.966
166,106
-0.01(-0.21%)
Sep 13, 2007
5.994
6.010
5.953
5.979
194,527
+0.03(+0.43%)
Sep 12, 2007
5.979
6.032
5.953
5.953
210,200
-0.05(-0.90%)
Sep 11, 2007
5.953
6.017
5.953
6.007
203,369
+0.02(+0.37%)
Sep 10, 2007
5.953
6.001
5.953
5.985
185,369
+0.05(+0.80%)
Sep 07, 2007
5.953
5.966
5.893
5.937
273,475
-0.02(-0.32%)
Sep 06, 2007
5.934
5.956
5.896
5.956
261,475
+0.07(+1.13%)
Sep 05, 2007
5.922
5.937
5.890
5.890
347,054
-0.08(-1.33%)
Sep 04, 2007
5.890
5.969
5.868
5.969
406,738
+0.08(+1.40%)
Aug 31, 2007
5.868
5.887
5.830
5.887
274,422
+0.06(+1.03%)
Aug 30, 2007
5.811
5.842
5.798
5.827
211,264
-0.00(-0.05%)
Aug 29, 2007
5.801
5.833
5.779
5.830
265,580
+0.04(+0.77%)
Aug 28, 2007
5.817
5.849
5.763
5.785
254,211
-0.05(-0.81%)
Aug 27, 2007
5.789
5.858
5.789
5.833
320,527
+0.03(+0.55%)
Aug 24, 2007
5.817
5.849
5.766
5.801
351,475
-0.04(-0.76%)
Aug 23, 2007
5.814
5.884
5.804
5.846
259,264
+0.06(+1.10%)
Aug 22, 2007
5.760
5.890
5.760
5.782
374,528
+0.04(+0.66%)
Aug 21, 2007
5.662
5.865
5.662
5.744
391,896
+0.09(+1.51%)
Aug 20, 2007
5.640
5.747
5.637
5.659
350,528
+0.07(+1.25%)
Aug 17, 2007
5.428
5.608
5.402
5.589
460,423
+0.25(+4.62%)
Aug 16, 2007
5.383
5.424
4.930
5.342
839,372
-0.19(-3.49%)
Aug 15, 2007
5.700
5.779
5.529
5.535
611,055
-0.25(-4.32%)
Aug 14, 2007
5.969
5.969
5.763
5.785
321,791
-0.15(-2.56%)
Aug 13, 2007
5.985
6.020
5.937
5.937
302,527
-0.00(-0.05%)
Aug 10, 2007
5.963
6.013
5.937
5.941
332,212
-0.04(-0.64%)
Aug 09, 2007
5.998
6.061
5.960
5.979
200,211
-0.07(-1.20%)
Aug 08, 2007
5.998
6.083
5.988
6.051
246,317
+0.07(+1.16%)
Aug 07, 2007
5.963
6.001
5.960
5.982
269,054
-0.01(-0.11%)
Aug 06, 2007
6.023
6.032
5.985
5.988
307,580
-0.04(-0.68%)
Aug 03, 2007
6.055
6.077
6.029
6.029
183,474
-0.05(-0.78%)
Aug 02, 2007
6.020
6.080
6.020
6.077
193,264
+0.05(+0.89%)
Aug 01, 2007
6.077
6.096
5.956
6.023
539,371
-0.05(-0.83%)
Jul 31, 2007
6.112
6.124
6.055
6.074
249,474
+0.03(+0.47%)
Jul 30, 2007
6.099
6.099
6.032
6.045
272,843
-0.07(-1.09%)
Jul 27, 2007
6.045
6.127
6.029
6.112
388,423
+0.03(+0.52%)
Jul 26, 2007
6.226
6.226
6.055
6.080
463,265
-0.16(-2.64%)
Jul 25, 2007
6.254
6.317
6.245
6.245
248,211
-0.01(-0.15%)
Jul 24, 2007
6.235
6.257
6.222
6.254
440,528
+0.00(+0.05%)
Jul 23, 2007
6.254
6.267
6.232
6.251
379,580
-0.00(-0.05%)
Jul 20, 2007
6.279
6.283
6.235
6.254
354,949
-0.06(-0.90%)
Jul 19, 2007
6.260
6.333
6.260
6.311
239,369
+0.04(+0.66%)
Jul 18, 2007
6.349
6.365
6.254
6.270
476,844
-0.10(-1.59%)
Jul 17, 2007
6.466
6.466
6.359
6.371
348,633
-0.10(-1.57%)
Jul 16, 2007
6.473
6.492
6.454
6.473
238,738
+0.01(+0.20%)
Jul 13, 2007
6.416
6.488
6.400
6.460
316,422
+0.05(+0.74%)
Jul 12, 2007
6.428
6.444
6.412
6.412
196,737
-0.01(-0.20%)
Jul 11, 2007
6.431
6.460
6.416
6.425
245,369
-0.02(-0.29%)
Jul 10, 2007
6.457
6.492
6.431
6.444
249,474
-0.01(-0.15%)
Jul 09, 2007
6.485
6.501
6.438
6.454
299,369
+0.00(+0.00%)
Jul 06, 2007
6.488
6.488
6.412
6.454
187,895
+0.02(+0.25%)
Jul 05, 2007
6.492
6.493
6.438
6.438
218,843
-0.08(-1.17%)
Jul 03, 2007
6.514
6.533
6.498
6.514
154,106
-0.01(-0.19%)
Jul 02, 2007
6.454
6.533
6.444
6.526
542,529
+0.06(+0.93%)
Jun 29, 2007
6.460
6.466
6.422
6.466
368,844
+0.04(+0.64%)
Jun 28, 2007
6.454
6.454
6.397
6.425
189,158
+0.00(+0.05%)
Jun 27, 2007
6.384
6.428
6.384
6.422
388,738
+0.04(+0.65%)
Jun 26, 2007
6.384
6.419
6.365
6.381
444,002
-0.00(-0.05%)
Jun 25, 2007
6.365
6.412
6.359
6.384
642,319
+0.04(+0.65%)
Jun 22, 2007
6.447
6.447
6.264
6.343
403,265
-0.10(-1.62%)
Jun 21, 2007
6.492
6.517
6.403
6.447
384,002
-0.08(-1.26%)
Jun 20, 2007
6.555
6.568
6.520
6.530
264,317
-0.10(-1.53%)
Jun 19, 2007
6.596
6.631
6.520
6.631
271,580
+0.07(+1.11%)
Jun 18, 2007
6.606
6.621
6.542
6.558
238,106
-0.05(-0.77%)
Jun 15, 2007
6.615
6.615
6.568
6.609
245,369
+0.05(+0.72%)
Jun 14, 2007
6.552
6.602
6.514
6.561
261,475
-0.02(-0.29%)
Jun 13, 2007
6.473
6.618
6.466
6.580
338,528
+0.13(+1.96%)
Jun 12, 2007
6.558
6.558
6.403
6.454
362,528
-0.10(-1.59%)
Jun 11, 2007
6.593
6.609
6.523
6.558
247,580
-0.04(-0.58%)
Jun 08, 2007
6.526
6.596
6.346
6.596
360,949
+0.01(+0.10%)
Jun 07, 2007
6.764
6.780
6.549
6.590
388,423
-0.20(-2.98%)
Jun 06, 2007
6.862
6.872
6.761
6.792
248,527
-0.05(-0.69%)
Jun 05, 2007
6.840
6.849
6.799
6.840
210,537
+0.00(+0.00%)
Jun 04, 2007
6.815
6.840
6.811
6.840
148,421
+0.01(+0.19%)
Jun 01, 2007
6.773
6.840
6.767
6.827
250,106
+0.06(+0.84%)
May 31, 2007
6.773
6.796
6.761
6.770
224,843
-0.02(-0.23%)
May 30, 2007
6.672
6.805
6.653
6.786
267,790
+0.09(+1.32%)
May 29, 2007
6.742
6.780
6.688
6.697
266,843
-0.04(-0.66%)
May 25, 2007
6.739
6.761
6.685
6.742
209,685
+0.03(+0.52%)
May 24, 2007
6.868
6.868
6.634
6.707
323,054
-0.15(-2.22%)
May 23, 2007
6.881
6.900
6.824
6.859
247,264
-0.00(-0.05%)
May 22, 2007
6.925
6.925
6.846
6.862
292,422
-0.06(-0.91%)
May 21, 2007
6.941
6.967
6.913
6.925
246,317
-0.09(-1.26%)
May 18, 2007
6.938
7.024
6.936
7.014
260,211
+0.06(+0.91%)
May 17, 2007
6.922
6.951
6.919
6.951
213,159
+0.00(+0.05%)
May 16, 2007
6.922
6.954
6.919
6.948
282,948
+0.01(+0.09%)
May 15, 2007
6.951
6.963
6.941
6.941
206,843
-0.02(-0.23%)
May 14, 2007
6.951
6.967
6.944
6.957
178,106
-0.01(-0.09%)
May 11, 2007
6.925
6.967
6.925
6.963
197,369
+0.02(+0.23%)
May 10, 2007
6.682
6.954
6.682
6.948
222,316
-0.01(-0.18%)
May 09, 2007
6.944
6.967
6.941
6.960
248,527
-0.01(-0.09%)
May 08, 2007
6.986
6.986
6.951
6.967
203,053
-0.01(-0.14%)
May 07, 2007
6.979
6.995
6.963
6.976
240,632
-0.01(-0.18%)
May 04, 2007
6.989
7.020
6.973
6.989
250,738
+0.01(+0.09%)
May 03, 2007
6.970
7.020
6.970
6.982
236,527
-0.02(-0.23%)
May 02, 2007
6.998
7.020
6.989
6.998
257,369
-0.01(-0.09%)
May 01, 2007
6.982
7.014
6.960
7.005
292,422
+0.02(+0.32%)
Apr 30, 2007
7.020
7.020
6.954
6.982
278,843
-0.04(-0.63%)
Apr 27, 2007
6.982
7.027
6.872
7.027
250,106
+0.09(+1.23%)
Apr 26, 2007
6.957
6.967
6.834
6.941
403,265
-0.01(-0.18%)
Apr 25, 2007
7.001
7.001
6.954
6.954
283,580
-0.03(-0.50%)
Apr 24, 2007
6.976
6.989
6.954
6.989
298,738
+0.01(+0.09%)
Apr 23, 2007
6.967
6.986
6.960
6.982
285,159
+0.02(+0.32%)
Apr 20, 2007
6.967
6.986
6.941
6.960
282,001
-0.01(-0.09%)
Apr 19, 2007
6.948
6.973
6.944
6.967
383,370
-0.03(-0.36%)
Apr 18, 2007
6.986
6.995
6.970
6.992
321,159
+0.01(+0.18%)
Apr 17, 2007
6.970
6.982
6.967
6.979
196,422
+0.01(+0.14%)
Apr 16, 2007
6.970
6.982
6.967
6.970
265,580
+0.00(+0.00%)
Apr 13, 2007
6.979
6.989
6.970
6.970
231,790
-0.01(-0.14%)
Apr 12, 2007
6.989
7.005
6.970
6.979
315,475
-0.01(-0.09%)
Apr 11, 2007
6.982
7.024
6.982
6.986
282,633
-0.01(-0.14%)
Apr 10, 2007
7.030
7.030
6.970
6.995
369,159
-0.03(-0.50%)
Apr 09, 2007
7.119
7.128
6.973
7.030
321,475
-0.08(-1.11%)
Apr 05, 2007
7.090
7.131
7.090
7.109
204,001
+0.01(+0.18%)
Apr 04, 2007
7.093
7.131
7.077
7.096
192,316
+0.01(+0.18%)
Apr 03, 2007
7.077
7.119
7.077
7.084
271,264
-0.01(-0.13%)
Apr 02, 2007
7.036
7.112
7.033
7.093
272,527
+0.03(+0.45%)
Mar 30, 2007
7.077
7.077
7.033
7.062
360,001
-0.01(-0.13%)
Mar 29, 2007
7.024
7.071
7.020
7.071
158,842
+0.05(+0.77%)
Mar 28, 2007
7.014
7.062
6.986
7.017
224,211
-0.01(-0.09%)
Mar 27, 2007
7.058
7.058
6.973
7.024
419,370
-0.03(-0.40%)
Mar 26, 2007
7.084
7.084
7.017
7.052
392,528
-0.03(-0.45%)
Mar 23, 2007
7.014
7.125
7.013
7.084
360,001
+0.08(+1.08%)
Mar 22, 2007
6.948
7.008
6.948
7.008
330,317
+0.06(+0.82%)
Mar 21, 2007
6.938
6.979
6.932
6.951
185,053
-0.01(-0.14%)
Mar 20, 2007
6.929
6.982
6.922
6.960
196,422
+0.04(+0.60%)
Mar 19, 2007
6.938
7.005
6.919
6.919
186,316
-0.01(-0.09%)
Mar 16, 2007
6.932
6.957
6.919
6.925
141,158
-0.01(-0.09%)
Mar 15, 2007
6.951
6.951
6.910
6.932
246,632
-0.02(-0.32%)
Mar 14, 2007
6.954
6.982
6.910
6.954
185,369
+0.02(+0.27%)
Mar 13, 2007
6.944
6.957
6.906
6.935
179,053
-0.01(-0.14%)
Mar 12, 2007
6.938
6.944
6.903
6.944
162,948
+0.01(+0.09%)
Mar 09, 2007
6.916
6.944
6.903
6.938
181,895
+0.02(+0.27%)
Mar 08, 2007
6.913
6.954
6.897
6.919
306,948
-0.03(-0.36%)
Mar 07, 2007
6.897
6.944
6.887
6.944
290,527
+0.05(+0.73%)
Mar 06, 2007
6.922
6.979
6.887
6.894
304,422
-0.03(-0.41%)
Mar 05, 2007
6.935
6.948
6.881
6.922
216,001
-0.04(-0.59%)
Mar 02, 2007
6.935
6.963
6.903
6.963
212,527
+0.04(+0.64%)
Mar 01, 2007
6.935
6.979
6.887
6.919
300,317
+0.01(+0.18%)
Feb 28, 2007
6.944
6.951
6.887
6.906
240,001
+0.00(+0.05%)
Feb 27, 2007
6.916
6.929
6.872
6.903
279,790
-0.01(-0.18%)
Feb 26, 2007
6.903
6.935
6.894
6.916
377,370
+0.01(+0.18%)
Feb 23, 2007
6.897
6.922
6.875
6.903
241,580
+0.02(+0.23%)
Feb 22, 2007
6.865
6.935
6.865
6.887
309,159
+0.01(+0.09%)
Feb 21, 2007
6.843
6.894
6.842
6.881
246,001
+0.05(+0.70%)
Feb 20, 2007
6.824
6.853
6.821
6.834
240,632
-0.02(-0.32%)
Feb 16, 2007
6.919
6.919
6.856
6.856
311,370
-0.08(-1.14%)
Feb 15, 2007
6.910
6.951
6.903
6.935
235,895
+0.03(+0.41%)
Feb 14, 2007
6.960
6.960
6.887
6.906
266,527
-0.04(-0.55%)
Feb 13, 2007
6.894
6.944
6.849
6.944
364,107
+0.05(+0.69%)
Feb 12, 2007
6.884
6.903
6.840
6.897
257,053
-0.01(-0.09%)
Feb 09, 2007
6.853
6.935
6.853
6.903
265,896
+0.02(+0.23%)
Feb 08, 2007
6.884
6.957
6.884
6.887
293,054
-0.01(-0.14%)
Feb 07, 2007
6.906
6.957
6.884
6.897
329,054
+0.00(+0.00%)
Feb 06, 2007
6.894
6.910
6.868
6.897
315,791
+0.00(+0.05%)
Feb 05, 2007
6.881
6.903
6.875
6.894
186,632
-0.00(-0.05%)
Feb 02, 2007
6.922
6.951
6.878
6.897
232,738
-0.01(-0.18%)
Feb 01, 2007
6.887
6.960
6.875
6.910
277,580
+0.02(+0.32%)
Jan 31, 2007
6.884
6.906
6.849
6.887
295,580
+0.02(+0.23%)
Jan 30, 2007
6.859
6.875
6.824
6.872
236,211
+0.02(+0.32%)
Jan 29, 2007
6.891
6.906
6.840
6.849
194,211
-0.02(-0.32%)
Jan 26, 2007
6.824
6.894
6.821
6.872
283,264
+0.05(+0.70%)
Jan 25, 2007
6.805
6.824
6.764
6.824
286,422
+0.03(+0.37%)
Jan 24, 2007
6.802
6.830
6.786
6.799
336,317
-0.03(-0.42%)
Jan 23, 2007
6.872
6.884
6.799
6.827
282,001
-0.01(-0.09%)
Jan 22, 2007
6.843
6.887
6.783
6.834
336,633
-0.04(-0.64%)
Jan 19, 2007
6.916
6.932
6.865
6.878
327,791
-0.02(-0.32%)
Jan 18, 2007
6.894
6.900
6.859
6.900
231,474
+0.03(+0.37%)
Jan 17, 2007
6.906
6.919
6.868
6.875
299,369
-0.01(-0.09%)
Jan 16, 2007
6.929
6.929
6.865
6.881
352,422
-0.04(-0.55%)
Jan 12, 2007
6.910
6.944
6.884
6.919
258,001
+0.01(+0.09%)
Jan 11, 2007
6.868
6.929
6.865
6.913
329,685
+0.06(+0.83%)
Jan 10, 2007
6.929
6.929
6.840
6.856
210,948
-0.07(-1.05%)
Jan 09, 2007
6.900
6.932
6.897
6.929
297,791
+0.04(+0.64%)
Jan 08, 2007
6.878
6.887
6.862
6.884
172,421
+0.01(+0.09%)
Jan 05, 2007
6.884
6.884
6.859
6.878
305,054
-0.01(-0.09%)
Jan 04, 2007
6.824
6.887
6.818
6.884
404,528
+0.06(+0.83%)
Jan 03, 2007
6.770
6.830
6.767
6.827
559,266
+0.05(+0.70%)
Dec 29, 2006
6.808
6.808
6.758
6.780
536,529
-0.03(-0.37%)
Dec 28, 2006
6.837
6.843
6.780
6.805
354,633
-0.02(-0.23%)
Dec 27, 2006
6.853
6.856
6.802
6.821
465,791
-0.01(-0.14%)
Dec 26, 2006
6.884
6.887
6.805
6.830
394,107
-0.05(-0.78%)
Dec 22, 2006
6.903
6.906
6.865
6.884
332,843
-0.00(-0.05%)
Dec 21, 2006
6.884
6.913
6.865
6.887
384,633
-0.02(-0.32%)
Dec 20, 2006
6.929
6.935
6.875
6.910
573,476
+0.01(+0.14%)
Dec 19, 2006
6.916
6.935
6.878
6.900
487,897
-0.06(-0.82%)
Dec 18, 2006
7.014
7.014
6.922
6.957
429,160
-0.03(-0.36%)
Dec 15, 2006
7.017
7.017
6.922
6.982
347,370
+0.02(+0.23%)
Dec 14, 2006
6.992
6.992
6.938
6.967
389,054
-0.03(-0.36%)
Dec 13, 2006
7.030
7.030
6.960
6.992
475,265
-0.01(-0.18%)
Dec 12, 2006
7.008
7.014
6.935
7.005
458,844
+0.02(+0.27%)
Dec 11, 2006
7.011
7.011
6.941
6.986
478,107
+0.03(+0.36%)
Dec 08, 2006
7.001
7.005
6.932
6.960
530,529
-0.00(-0.05%)
Dec 07, 2006
7.001
7.001
6.935
6.963
314,527
-0.01(-0.14%)
Dec 06, 2006
6.973
7.001
6.935
6.973
568,424
+0.01(+0.14%)
Dec 05, 2006
6.967
6.967
6.910
6.963
496,423
+0.01(+0.09%)
Dec 04, 2006
6.960
6.960
6.906
6.957
433,265
+0.01(+0.14%)
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
.