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 Total Return Fund
(NY:
FLC
)
15.52
+0.04 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2009
4.672
4.653
4.653
4.653
58,356
+0.00(+0.07%)
Dec 30, 2009
4.656
4.678
4.614
4.650
194,577
+0.02(+0.48%)
Dec 29, 2009
4.666
4.675
4.627
4.627
64,332
+0.01(+0.14%)
Dec 28, 2009
4.653
4.678
4.618
4.621
87,500
-0.02(-0.35%)
Dec 24, 2009
4.586
4.666
4.564
4.637
113,237
+0.05(+1.19%)
Dec 23, 2009
4.553
4.646
4.553
4.582
126,084
+0.01(+0.28%)
Dec 22, 2009
4.534
4.589
4.521
4.570
155,450
+0.08(+1.78%)
Dec 21, 2009
4.528
4.544
4.480
4.489
196,724
-0.02(-0.43%)
Dec 18, 2009
4.518
4.547
4.489
4.509
139,428
+0.02(+0.36%)
Dec 17, 2009
4.525
4.570
4.477
4.493
167,384
-0.01(-0.28%)
Dec 16, 2009
4.502
4.563
4.477
4.505
196,499
-0.01(-0.21%)
Dec 15, 2009
4.483
4.534
4.480
4.515
128,203
+0.06(+1.37%)
Dec 14, 2009
4.429
4.499
4.422
4.454
118,720
+0.06(+1.46%)
Dec 11, 2009
4.339
4.416
4.320
4.390
94,628
+0.09(+2.01%)
Dec 10, 2009
4.345
4.355
4.284
4.304
109,189
+0.00(+0.07%)
Dec 09, 2009
4.320
4.335
4.300
4.300
70,468
-0.01(-0.22%)
Dec 08, 2009
4.265
4.310
4.249
4.310
145,461
+0.04(+1.05%)
Dec 07, 2009
4.284
4.284
4.262
4.265
57,798
+0.01(+0.15%)
Dec 04, 2009
4.262
4.278
4.239
4.259
91,904
+0.00(+0.00%)
Dec 03, 2009
4.281
4.291
4.250
4.259
79,580
-0.02(-0.45%)
Dec 02, 2009
4.230
4.291
4.230
4.278
125,800
+0.03(+0.68%)
Dec 01, 2009
4.198
4.278
4.198
4.249
95,193
+0.05(+1.22%)
Nov 30, 2009
4.201
4.214
4.198
4.198
97,455
-0.02(-0.38%)
Nov 27, 2009
4.185
4.214
4.175
4.214
132,510
+0.01(+0.15%)
Nov 25, 2009
4.182
4.219
4.172
4.207
42,753
+0.01(+0.31%)
Nov 24, 2009
4.166
4.201
4.150
4.195
119,459
+0.06(+1.55%)
Nov 23, 2009
4.140
4.211
4.117
4.131
129,658
-0.00(-0.08%)
Nov 20, 2009
4.147
4.204
4.105
4.134
78,556
+0.01(+0.23%)
Nov 19, 2009
4.201
4.201
4.102
4.124
232,325
-0.04(-1.08%)
Nov 18, 2009
4.220
4.220
4.166
4.169
61,589
-0.03(-0.69%)
Nov 17, 2009
4.214
4.246
4.185
4.198
142,621
+0.02(+0.38%)
Nov 16, 2009
4.236
4.246
4.156
4.182
98,516
-0.03(-0.68%)
Nov 13, 2009
4.195
4.246
4.195
4.211
45,259
+0.04(+0.92%)
Nov 12, 2009
4.255
4.275
4.172
4.172
93,096
-0.01(-0.31%)
Nov 11, 2009
4.297
4.307
4.179
4.185
171,341
-0.06(-1.36%)
Nov 10, 2009
4.249
4.306
4.211
4.243
148,609
+0.03(+0.76%)
Nov 09, 2009
4.275
4.288
4.156
4.211
128,422
+0.02(+0.54%)
Nov 06, 2009
4.182
4.191
4.159
4.188
37,136
+0.00(+0.08%)
Nov 05, 2009
4.214
4.230
4.156
4.185
70,255
+0.02(+0.54%)
Nov 04, 2009
4.140
4.207
4.140
4.163
141,048
+0.03(+0.62%)
Nov 03, 2009
4.147
4.147
4.067
4.137
94,431
-0.01(-0.31%)
Nov 02, 2009
3.909
4.185
3.903
4.150
99,761
+0.08(+1.89%)
Oct 30, 2009
4.211
4.239
4.025
4.073
121,350
-0.13(-3.05%)
Oct 29, 2009
4.246
4.275
4.191
4.201
119,350
+0.04(+0.92%)
Oct 28, 2009
4.249
4.297
4.150
4.163
188,976
-0.11(-2.55%)
Oct 27, 2009
4.316
4.318
4.249
4.271
95,096
+0.01(+0.15%)
Oct 26, 2009
4.227
4.271
4.223
4.265
105,329
+0.05(+1.22%)
Oct 23, 2009
4.259
4.262
4.207
4.214
137,593
+0.00(+0.08%)
Oct 22, 2009
4.291
4.294
4.188
4.211
149,399
-0.06(-1.35%)
Oct 21, 2009
4.278
4.288
4.236
4.268
69,123
-0.02(-0.52%)
Oct 20, 2009
4.275
4.291
4.268
4.291
50,517
+0.03(+0.75%)
Oct 19, 2009
4.249
4.300
4.234
4.259
148,478
+0.03(+0.68%)
Oct 16, 2009
4.198
4.236
4.191
4.230
96,585
+0.04(+1.07%)
Oct 15, 2009
4.214
4.255
4.169
4.185
109,704
-0.05(-1.14%)
Oct 14, 2009
4.239
4.278
4.204
4.233
74,403
+0.02(+0.46%)
Oct 13, 2009
4.278
4.281
4.204
4.214
74,546
-0.04(-1.05%)
Oct 12, 2009
4.220
4.297
4.220
4.259
101,390
+0.02(+0.45%)
Oct 09, 2009
4.227
4.291
4.227
4.239
139,709
-0.02(-0.45%)
Oct 08, 2009
4.204
4.275
4.188
4.259
98,210
+0.07(+1.61%)
Oct 07, 2009
4.159
4.191
4.153
4.191
85,026
+0.05(+1.24%)
Oct 06, 2009
4.265
4.275
4.134
4.140
200,653
-0.02(-0.39%)
Oct 05, 2009
4.076
4.159
4.076
4.156
121,204
+0.05(+1.15%)
Oct 02, 2009
4.118
4.118
4.092
4.109
91,657
-0.02(-0.60%)
Oct 01, 2009
4.140
4.140
4.092
4.134
50,704
-0.00(-0.08%)
Sep 30, 2009
4.134
4.140
4.111
4.137
61,792
+0.02(+0.47%)
Sep 29, 2009
4.076
4.124
4.063
4.118
71,775
+0.04(+1.02%)
Sep 28, 2009
4.066
4.118
4.060
4.076
134,691
+0.02(+0.39%)
Sep 25, 2009
4.025
4.060
3.948
4.060
219,040
+0.03(+0.80%)
Sep 24, 2009
4.060
4.076
4.012
4.028
33,834
-0.00(-0.08%)
Sep 23, 2009
4.082
4.082
4.031
4.031
74,122
+0.00(+0.08%)
Sep 22, 2009
4.073
4.086
4.025
4.028
95,052
-0.02(-0.40%)
Sep 21, 2009
4.070
4.070
4.009
4.044
66,067
-0.06(-1.48%)
Sep 18, 2009
4.102
4.114
4.073
4.105
114,126
+0.04(+0.87%)
Sep 17, 2009
4.070
4.105
4.070
4.070
169,443
+0.01(+0.28%)
Sep 16, 2009
3.973
4.066
3.973
4.058
140,508
+0.10(+2.63%)
Sep 15, 2009
3.893
3.954
3.877
3.954
101,653
+0.08(+2.07%)
Sep 14, 2009
3.836
3.874
3.836
3.874
94,488
+0.03(+0.75%)
Sep 11, 2009
3.852
3.852
3.829
3.845
82,208
+0.03(+0.84%)
Sep 10, 2009
3.849
3.849
3.813
3.813
60,625
+0.02(+0.51%)
Sep 09, 2009
3.797
3.820
3.768
3.794
49,884
+0.01(+0.17%)
Sep 08, 2009
3.794
3.794
3.776
3.788
36,065
+0.02(+0.51%)
Sep 04, 2009
3.730
3.775
3.730
3.768
41,111
-0.01(-0.17%)
Sep 03, 2009
3.781
3.781
3.732
3.775
63,122
+0.04(+1.12%)
Sep 02, 2009
3.759
3.759
3.708
3.733
49,593
-0.00(-0.09%)
Sep 01, 2009
3.756
3.794
3.718
3.736
102,645
+0.00(+0.00%)
Aug 31, 2009
3.733
3.736
3.685
3.736
89,785
+0.04(+0.95%)
Aug 28, 2009
3.727
3.733
3.701
3.701
54,296
+0.01(+0.26%)
Aug 27, 2009
3.778
3.778
3.666
3.692
247,282
-0.06(-1.54%)
Aug 26, 2009
3.807
3.807
3.749
3.749
148,332
-0.06(-1.52%)
Aug 25, 2009
3.781
3.816
3.762
3.807
127,267
+0.05(+1.28%)
Aug 24, 2009
3.807
3.836
3.756
3.759
73,017
-0.05(-1.43%)
Aug 21, 2009
3.810
3.836
3.782
3.813
67,285
+0.01(+0.25%)
Aug 20, 2009
3.839
3.842
3.775
3.804
98,860
-0.04(-0.92%)
Aug 19, 2009
3.804
3.839
3.778
3.839
117,194
+0.04(+1.10%)
Aug 18, 2009
3.736
3.833
3.736
3.797
236,422
+0.11(+2.89%)
Aug 17, 2009
3.768
3.772
3.666
3.691
203,315
-0.16(-4.26%)
Aug 14, 2009
4.002
4.002
3.839
3.855
198,406
-0.12(-2.98%)
Aug 13, 2009
3.916
4.002
3.897
3.973
118,448
+0.08(+2.06%)
Aug 12, 2009
3.868
3.919
3.868
3.893
147,271
+0.05(+1.25%)
Aug 11, 2009
3.845
3.845
3.804
3.845
71,735
+0.02(+0.59%)
Aug 10, 2009
3.861
3.861
3.781
3.823
132,316
-0.02(-0.42%)
Aug 07, 2009
3.826
3.842
3.823
3.839
113,084
+0.03(+0.76%)
Aug 06, 2009
3.788
3.826
3.768
3.810
134,061
+0.05(+1.36%)
Aug 05, 2009
3.708
3.765
3.669
3.759
179,111
+0.07(+2.00%)
Aug 04, 2009
3.656
3.704
3.656
3.685
95,929
+0.05(+1.32%)
Aug 03, 2009
3.586
3.672
3.586
3.637
116,966
+0.12(+3.28%)
Jul 31, 2009
3.502
3.530
3.486
3.522
64,819
+0.04(+1.20%)
Jul 30, 2009
3.525
3.531
3.435
3.480
279,188
-0.01(-0.37%)
Jul 29, 2009
3.567
3.572
3.493
3.493
117,087
-0.04(-1.18%)
Jul 28, 2009
3.560
3.563
3.467
3.534
197,280
-0.04(-0.99%)
Jul 27, 2009
3.557
3.570
3.544
3.570
59,308
+0.05(+1.36%)
Jul 24, 2009
3.560
3.560
3.509
3.522
4,543
-0.02(-0.54%)
Jul 23, 2009
3.515
3.566
3.504
3.541
133,415
+0.05(+1.47%)
Jul 22, 2009
3.499
3.499
3.461
3.490
124,484
-0.01(-0.37%)
Jul 21, 2009
3.525
3.525
3.451
3.502
123,260
+0.00(+0.09%)
Jul 20, 2009
3.615
3.615
3.493
3.499
118,526
-0.08(-2.33%)
Jul 17, 2009
3.608
3.621
3.563
3.583
133,949
-0.03(-0.71%)
Jul 16, 2009
3.563
3.611
3.563
3.608
197,476
+0.06(+1.81%)
Jul 15, 2009
3.496
3.554
3.467
3.544
289,496
+0.11(+3.08%)
Jul 14, 2009
3.390
3.458
3.387
3.438
143,719
+0.07(+2.09%)
Jul 13, 2009
3.355
3.368
3.326
3.368
152,582
+0.06(+1.74%)
Jul 10, 2009
3.301
3.345
3.269
3.310
129,714
+0.00(+0.10%)
Jul 09, 2009
3.297
3.307
3.281
3.307
76,824
+0.03(+0.88%)
Jul 08, 2009
3.307
3.307
3.249
3.278
47,112
-0.03(-0.87%)
Jul 07, 2009
3.317
3.323
3.285
3.307
111,489
-0.03(-0.86%)
Jul 06, 2009
3.310
3.336
3.304
3.336
83,590
+0.02(+0.58%)
Jul 02, 2009
3.317
3.361
3.307
3.317
71,151
-0.07(-2.05%)
Jul 01, 2009
3.368
3.388
3.365
3.386
52,065
+0.02(+0.63%)
Jun 30, 2009
3.371
3.374
3.275
3.365
204,969
-0.01(-0.28%)
Jun 29, 2009
3.317
3.374
3.315
3.374
225,125
+0.07(+2.03%)
Jun 26, 2009
3.297
3.307
3.285
3.307
172,246
+0.02(+0.58%)
Jun 25, 2009
3.246
3.288
3.240
3.288
119,921
+0.05(+1.58%)
Jun 24, 2009
3.204
3.236
3.192
3.236
97,664
+0.05(+1.71%)
Jun 23, 2009
3.185
3.198
3.166
3.182
81,505
+0.02(+0.58%)
Jun 22, 2009
3.211
3.211
3.152
3.164
37,604
-0.06(-1.76%)
Jun 19, 2009
3.233
3.240
3.201
3.220
50,242
-0.02(-0.49%)
Jun 18, 2009
3.214
3.262
3.182
3.236
110,768
+0.05(+1.71%)
Jun 17, 2009
3.230
3.230
3.128
3.182
106,062
-0.03(-1.00%)
Jun 16, 2009
3.281
3.288
3.156
3.214
296,305
-0.04(-1.38%)
Jun 15, 2009
3.294
3.297
3.259
3.259
311,787
-0.05(-1.45%)
Jun 12, 2009
3.307
3.332
3.288
3.307
107,722
+0.01(+0.29%)
Jun 11, 2009
3.272
3.320
3.272
3.297
230,580
+0.04(+1.38%)
Jun 10, 2009
3.240
3.278
3.233
3.252
193,351
+0.03(+0.99%)
Jun 09, 2009
3.176
3.220
3.163
3.220
252,254
+0.04(+1.21%)
Jun 08, 2009
3.163
3.182
3.153
3.182
138,580
+0.02(+0.51%)
Jun 05, 2009
3.128
3.179
3.128
3.166
75,960
+0.04(+1.44%)
Jun 04, 2009
3.063
3.137
3.047
3.121
192,780
+0.06(+2.10%)
Jun 03, 2009
3.038
3.073
3.035
3.057
206,142
-0.01(-0.31%)
Jun 02, 2009
3.019
3.067
2.980
3.067
161,058
+0.05(+1.59%)
Jun 01, 2009
2.932
3.038
2.922
3.019
219,330
+0.12(+3.97%)
May 29, 2009
2.855
2.903
2.855
2.903
85,010
+0.05(+1.68%)
May 28, 2009
2.817
2.855
2.817
2.855
111,433
+0.04(+1.37%)
May 27, 2009
2.830
2.846
2.816
2.817
78,017
-0.03(-0.90%)
May 26, 2009
2.791
2.842
2.785
2.842
159,891
+0.05(+1.72%)
May 22, 2009
2.772
2.794
2.708
2.794
160,640
+0.05(+1.99%)
May 21, 2009
2.730
2.743
2.708
2.740
163,511
+0.01(+0.35%)
May 20, 2009
2.689
2.730
2.689
2.730
126,222
+0.05(+1.79%)
May 19, 2009
2.644
2.701
2.612
2.682
72,374
-0.02(-0.59%)
May 18, 2009
2.634
2.701
2.634
2.698
199,539
+0.06(+2.31%)
May 15, 2009
2.637
2.653
2.615
2.637
138,377
+0.03(+1.11%)
May 14, 2009
2.605
2.656
2.605
2.608
144,384
-0.02(-0.73%)
May 13, 2009
2.644
2.653
2.605
2.628
150,869
-0.06(-2.26%)
May 12, 2009
2.689
2.705
2.654
2.689
198,497
+0.03(+1.21%)
May 11, 2009
2.628
2.663
2.615
2.656
245,588
+0.04(+1.34%)
May 08, 2009
2.596
2.644
2.596
2.621
112,366
+0.04(+1.74%)
May 07, 2009
2.564
2.596
2.562
2.576
125,201
+0.02(+0.75%)
May 06, 2009
2.535
2.570
2.521
2.557
191,347
+0.03(+1.01%)
May 05, 2009
2.512
2.538
2.512
2.531
31,531
+0.01(+0.25%)
May 04, 2009
2.467
2.538
2.467
2.525
123,603
+0.04(+1.55%)
May 01, 2009
2.442
2.487
2.419
2.487
181,817
+0.04(+1.44%)
Apr 30, 2009
2.416
2.474
2.416
2.451
90,334
+0.04(+1.46%)
Apr 29, 2009
2.362
2.419
2.362
2.416
154,096
+0.06(+2.72%)
Apr 28, 2009
2.355
2.371
2.243
2.352
152,251
-0.04(-1.74%)
Apr 27, 2009
2.400
2.432
2.390
2.394
135,574
-0.04(-1.58%)
Apr 24, 2009
2.403
2.435
2.403
2.432
66,807
+0.01(+0.26%)
Apr 23, 2009
2.403
2.432
2.400
2.426
89,997
+0.02(+0.93%)
Apr 22, 2009
2.362
2.413
2.330
2.403
112,656
-0.03(-1.32%)
Apr 21, 2009
2.467
2.467
2.381
2.435
299,647
-0.05(-2.19%)
Apr 20, 2009
2.548
2.548
2.467
2.490
403,529
-0.04(-1.77%)
Apr 17, 2009
2.493
2.535
2.487
2.535
191,045
+0.05(+2.07%)
Apr 16, 2009
2.442
2.483
2.429
2.483
81,892
+0.05(+1.97%)
Apr 15, 2009
2.410
2.435
2.400
2.435
110,007
+0.02(+0.80%)
Apr 14, 2009
2.397
2.419
2.378
2.416
147,792
+0.02(+0.67%)
Apr 13, 2009
2.323
2.400
2.323
2.400
163,826
+0.08(+3.31%)
Apr 09, 2009
2.227
2.330
2.227
2.323
202,401
+0.11(+4.92%)
Apr 08, 2009
2.185
2.227
2.182
2.214
39,517
+0.00(+0.14%)
Apr 07, 2009
2.147
2.224
2.144
2.211
166,557
+0.00(+0.00%)
Apr 06, 2009
2.169
2.224
2.163
2.211
92,940
-0.05(-2.27%)
Apr 03, 2009
2.166
2.320
2.166
2.262
140,964
+0.02(+0.71%)
Apr 02, 2009
2.217
2.269
2.217
2.246
130,444
+0.06(+2.79%)
Apr 01, 2009
2.064
2.195
2.064
2.185
122,845
+0.04(+1.79%)
Mar 31, 2009
2.041
2.163
2.041
2.147
46,819
+0.09(+4.36%)
Mar 30, 2009
2.064
2.092
2.041
2.057
83,634
-0.12(-5.59%)
Mar 26, 2009
2.118
2.192
2.118
2.179
132,934
+0.06(+2.87%)
Mar 25, 2009
2.099
2.179
2.083
2.118
221,574
+0.02(+0.92%)
Mar 24, 2009
2.035
2.144
2.006
2.099
239,668
+0.02(+1.08%)
Mar 23, 2009
2.006
2.076
1.993
2.076
232,522
+0.17(+8.91%)
Mar 20, 2009
1.891
1.955
1.891
1.907
92,550
-0.06(-3.25%)
Mar 19, 2009
2.016
2.054
1.897
1.971
80,672
-0.05(-2.38%)
Mar 18, 2009
1.974
2.035
1.971
2.019
123,494
+0.02(+0.96%)
Mar 17, 2009
1.939
2.000
1.939
2.000
62,635
+0.03(+1.30%)
Mar 16, 2009
2.051
2.051
1.961
1.974
320,362
-0.06(-2.76%)
Mar 13, 2009
2.012
2.064
1.974
2.030
0
+0.05(+2.51%)
Mar 12, 2009
1.801
1.984
1.801
1.980
716,396
+0.15(+8.23%)
Mar 11, 2009
1.788
1.830
1.750
1.830
909,145
+0.02(+1.24%)
Mar 10, 2009
1.670
1.807
1.669
1.807
624,386
+0.14(+8.20%)
Mar 09, 2009
1.637
1.750
1.637
1.670
117,718
-0.01(-0.71%)
Mar 06, 2009
1.775
1.804
1.679
1.682
0
-0.18(-9.51%)
Mar 05, 2009
1.859
1.903
1.780
1.859
76,525
-0.13(-6.57%)
Mar 04, 2009
1.929
2.003
1.929
1.990
92,855
-0.06(-3.12%)
Mar 02, 2009
2.099
2.109
1.942
2.054
147,458
-0.17(-7.77%)
Feb 27, 2009
2.147
2.227
2.112
2.227
0
-0.07(-3.20%)
Feb 26, 2009
2.243
2.378
2.243
2.301
86,689
+0.03(+1.27%)
Feb 25, 2009
2.144
2.272
2.099
2.272
66,536
+0.09(+3.96%)
Feb 24, 2009
2.003
2.189
1.971
2.185
94,225
+0.10(+4.92%)
Feb 23, 2009
2.208
2.208
2.016
2.083
107,757
-0.07(-3.42%)
Feb 20, 2009
2.099
2.169
1.871
2.157
211,869
-0.08(-3.72%)
Feb 19, 2009
2.320
2.339
2.214
2.240
123,781
-0.10(-4.25%)
Feb 18, 2009
2.471
2.471
2.311
2.339
104,995
-0.19(-7.60%)
Feb 17, 2009
2.499
2.531
2.435
2.531
213,126
-0.04(-1.37%)
Feb 13, 2009
2.580
2.586
2.554
2.567
50,068
-0.01(-0.25%)
Feb 12, 2009
2.512
2.573
2.512
2.573
70,355
+0.01(+0.38%)
Feb 11, 2009
2.557
2.576
2.539
2.564
196,924
+0.01(+0.25%)
Feb 10, 2009
2.564
2.596
2.551
2.557
94,150
-0.05(-1.85%)
Feb 09, 2009
2.557
2.621
2.557
2.605
153,225
+0.01(+0.51%)
Feb 06, 2009
2.570
2.592
2.546
2.592
94,728
+0.06(+2.39%)
Feb 05, 2009
2.531
2.544
2.480
2.531
50,461
-0.04(-1.62%)
Feb 04, 2009
2.647
2.663
2.573
2.573
235,776
-0.08(-3.02%)
Feb 03, 2009
2.621
2.653
2.557
2.653
184,600
+0.01(+0.36%)
Feb 02, 2009
2.634
2.647
2.567
2.644
72,708
-0.04(-1.67%)
Jan 30, 2009
2.637
2.689
2.637
2.689
0
+0.01(+0.48%)
Jan 29, 2009
2.692
2.692
2.647
2.676
73,598
-0.03(-1.07%)
Jan 28, 2009
2.573
2.705
2.573
2.705
191,765
+0.12(+4.46%)
Jan 27, 2009
2.528
2.592
2.528
2.589
73,023
+0.04(+1.38%)
Jan 26, 2009
2.525
2.580
2.515
2.554
117,471
-0.01(-0.25%)
Jan 23, 2009
2.467
2.560
2.442
2.560
61,028
-0.00(-0.13%)
Jan 22, 2009
2.544
2.573
2.537
2.564
168,984
-0.01(-0.50%)
Jan 21, 2009
2.519
2.580
2.496
2.576
93,904
+0.04(+1.64%)
Jan 20, 2009
2.599
2.599
2.535
2.535
133,019
-0.13(-5.04%)
Jan 16, 2009
2.685
2.721
2.647
2.669
105,241
-0.02(-0.60%)
Jan 15, 2009
2.644
2.685
2.554
2.685
182,048
-0.03(-1.06%)
Jan 14, 2009
2.692
2.714
2.583
2.714
103,831
-0.05(-1.85%)
Jan 13, 2009
2.692
2.765
2.679
2.765
78,641
+0.02(+0.58%)
Jan 12, 2009
2.708
2.826
2.705
2.749
112,591
-0.02(-0.69%)
Jan 09, 2009
2.724
2.769
2.714
2.769
35,416
+0.01(+0.47%)
Jan 08, 2009
2.701
2.756
2.647
2.756
112,943
-0.01(-0.46%)
Jan 07, 2009
2.705
2.785
2.705
2.769
191,235
-0.05(-1.82%)
Jan 06, 2009
2.724
2.836
2.724
2.820
256,317
+0.06(+2.33%)
Jan 05, 2009
2.692
2.785
2.692
2.756
156,786
-0.01(-0.46%)
Jan 02, 2009
2.564
2.769
2.564
2.769
0
+0.19(+7.33%)
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
.