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
)
10.33
-0.07 (-0.67%)
Streaming Delayed Price
Updated: 10:35 AM EDT, Jun 7, 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, 2003
6.345
6.376
6.345
6.376
22,510
+0.01(+0.22%)
Dec 30, 2003
6.369
6.369
6.334
6.362
31,168
+0.01(+0.16%)
Dec 29, 2003
6.345
6.383
6.334
6.351
55,410
-0.02(-0.38%)
Dec 26, 2003
6.351
6.396
6.351
6.376
23,953
+0.03(+0.44%)
Dec 24, 2003
6.324
6.379
6.324
6.348
22,510
-0.03(-0.43%)
Dec 23, 2003
6.341
6.379
6.334
6.376
75,612
+0.03(+0.55%)
Dec 22, 2003
6.455
6.455
6.341
6.341
115,438
-0.04(-0.60%)
Dec 19, 2003
6.324
6.428
6.324
6.379
102,451
+0.07(+1.15%)
Dec 18, 2003
6.254
6.310
6.254
6.306
90,907
+0.06(+1.00%)
Dec 17, 2003
6.175
6.272
6.175
6.244
73,303
+0.06(+0.90%)
Dec 16, 2003
6.237
6.237
6.172
6.189
154,109
+0.04(+0.62%)
Dec 15, 2003
6.254
6.254
6.140
6.150
114,283
-0.12(-1.99%)
Dec 12, 2003
6.275
6.275
6.237
6.275
86,290
+0.00(+0.06%)
Dec 11, 2003
6.296
6.306
6.237
6.272
66,088
+0.02(+0.39%)
Dec 10, 2003
6.254
6.254
6.216
6.247
59,162
-0.01(-0.11%)
Dec 09, 2003
6.237
6.289
6.223
6.254
86,578
+0.02(+0.33%)
Dec 08, 2003
6.265
6.265
6.189
6.234
76,189
+0.03(+0.50%)
Dec 05, 2003
6.150
6.196
6.133
6.202
182,392
-0.05(-0.78%)
Dec 04, 2003
6.234
6.234
6.168
6.251
61,470
+0.07(+1.18%)
Dec 03, 2003
6.265
6.341
6.175
6.178
158,727
-0.09(-1.38%)
Dec 02, 2003
6.182
6.237
6.182
6.265
97,833
+0.12(+1.97%)
Dec 01, 2003
6.182
6.182
6.064
6.144
107,357
+0.03(+0.45%)
Nov 28, 2003
6.137
6.237
6.116
6.116
77,920
-0.05(-0.79%)
Nov 26, 2003
6.085
6.168
6.081
6.164
72,437
+0.08(+1.37%)
Nov 25, 2003
6.116
6.144
6.116
6.081
59,450
-0.02(-0.28%)
Nov 24, 2003
6.064
6.133
6.040
6.098
121,498
+0.07(+1.21%)
Nov 21, 2003
6.029
6.053
6.026
6.026
83,404
-0.00(-0.06%)
Nov 20, 2003
6.012
6.012
5.932
6.029
92,927
+0.03(+0.58%)
Nov 19, 2003
5.967
5.995
5.967
5.995
93,504
+0.00(+0.06%)
Nov 18, 2003
5.977
5.991
5.908
5.991
166,519
-0.03(-0.58%)
Nov 17, 2003
5.856
6.043
5.856
6.026
237,514
+0.26(+4.44%)
Nov 14, 2003
5.683
5.769
5.683
5.769
377,194
+0.14(+2.46%)
Nov 13, 2003
5.596
5.648
5.596
5.631
810,087
+0.03(+0.62%)
Nov 12, 2003
5.600
5.603
5.558
5.596
266,373
-0.00(-0.06%)
Nov 11, 2003
5.579
5.589
5.561
5.600
286,575
+0.07(+1.32%)
Nov 10, 2003
5.596
5.596
5.520
5.527
629,138
+0.02(+0.38%)
Nov 07, 2003
5.554
5.554
5.506
5.506
114,283
-0.06(-1.12%)
Nov 06, 2003
5.572
5.572
5.561
5.568
151,224
-0.01(-0.19%)
Nov 05, 2003
5.631
5.603
5.561
5.579
154,975
-0.03(-0.49%)
Nov 04, 2003
5.631
5.631
5.596
5.606
60,893
-0.02(-0.31%)
Nov 03, 2003
5.697
5.690
5.624
5.624
160,104
-0.05(-0.92%)
Oct 31, 2003
5.648
5.676
5.648
5.676
37,517
+0.04(+0.68%)
Oct 30, 2003
5.558
5.638
5.558
5.638
112,552
+0.10(+1.75%)
Oct 29, 2003
5.527
5.541
5.527
5.541
134,196
+0.03(+0.57%)
Oct 28, 2003
5.423
5.509
5.423
5.509
141,700
+0.08(+1.47%)
Oct 27, 2003
5.405
5.430
5.388
5.430
1,212,678
+0.05(+0.90%)
Oct 24, 2003
5.423
5.423
5.371
5.381
257,715
-0.02(-0.38%)
Oct 23, 2003
5.409
5.423
5.399
5.402
232,607
-0.01(-0.13%)
Oct 22, 2003
5.405
5.423
5.354
5.409
218,178
-0.03(-0.57%)
Oct 21, 2003
5.385
5.440
5.385
5.440
198,842
+0.08(+1.55%)
Oct 20, 2003
5.336
5.371
5.319
5.357
253,386
+0.03(+0.65%)
Oct 17, 2003
5.371
5.371
5.322
5.322
430,584
-0.02(-0.39%)
Oct 16, 2003
5.336
5.343
5.315
5.343
195,956
-0.02(-0.32%)
Oct 15, 2003
5.354
5.354
5.329
5.360
193,936
+0.03(+0.52%)
Oct 14, 2003
5.357
5.357
5.319
5.333
868,960
-0.04(-0.77%)
Oct 13, 2003
5.378
5.388
5.371
5.374
152,089
-0.00(-0.06%)
Oct 10, 2003
5.399
5.399
5.385
5.378
52,524
-0.02(-0.39%)
Oct 09, 2003
5.409
5.405
5.381
5.399
47,906
-0.01(-0.19%)
Oct 08, 2003
5.388
5.409
5.388
5.409
85,424
+0.01(+0.13%)
Oct 07, 2003
5.360
5.402
5.343
5.402
135,639
+0.04(+0.78%)
Oct 06, 2003
5.364
5.367
5.343
5.360
37,517
-0.02(-0.39%)
Oct 03, 2003
5.385
5.385
5.360
5.381
34,631
+0.00(+0.06%)
Oct 02, 2003
5.378
5.378
5.350
5.378
136,217
+0.02(+0.39%)
Oct 01, 2003
5.412
5.412
5.302
5.357
965,063
-0.06(-1.02%)
Sep 30, 2003
5.347
5.412
5.347
5.412
109,954
+0.07(+1.36%)
Sep 29, 2003
5.319
5.347
5.319
5.340
44,732
+0.01(+0.13%)
Sep 26, 2003
5.302
5.333
5.302
5.333
75,034
+0.03(+0.59%)
Sep 25, 2003
5.302
5.302
5.277
5.302
54,833
+0.00(+0.00%)
Sep 24, 2003
5.326
5.326
5.302
5.302
85,135
-0.05(-0.97%)
Sep 23, 2003
5.399
5.385
5.354
5.354
91,484
-0.05(-0.83%)
Sep 22, 2003
5.416
5.419
5.388
5.399
164,788
-0.02(-0.32%)
Sep 19, 2003
5.399
5.423
5.399
5.416
29,436
-0.02(-0.38%)
Sep 18, 2003
5.419
5.440
5.419
5.437
154,975
-0.01(-0.25%)
Sep 17, 2003
5.440
5.454
5.440
5.451
24,242
+0.02(+0.45%)
Sep 16, 2003
5.468
5.468
5.423
5.426
48,484
+0.00(+0.06%)
Sep 15, 2003
5.430
5.457
5.409
5.423
166,230
+0.00(+0.00%)
Sep 12, 2003
5.395
5.423
5.395
5.423
63,490
+0.01(+0.19%)
Sep 11, 2003
5.412
5.412
5.395
5.412
45,020
+0.02(+0.39%)
Sep 10, 2003
5.423
5.423
5.392
5.392
71,571
-0.02(-0.45%)
Sep 09, 2003
5.437
5.437
5.388
5.416
37,517
-0.02(-0.38%)
Sep 08, 2003
5.433
5.457
5.388
5.437
89,753
+0.00(+0.06%)
Sep 05, 2003
5.464
5.464
5.405
5.433
90,907
-0.02(-0.44%)
Sep 04, 2003
5.423
5.457
5.405
5.457
59,450
+0.03(+0.57%)
Sep 03, 2003
5.440
5.440
5.405
5.426
77,920
-0.01(-0.25%)
Sep 02, 2003
5.457
5.461
5.405
5.440
74,169
+0.03(+0.58%)
Aug 29, 2003
5.388
5.423
5.388
5.409
46,752
+0.00(+0.06%)
Aug 28, 2003
5.378
5.405
5.305
5.405
114,283
+0.05(+0.91%)
Aug 27, 2003
5.364
5.371
5.336
5.357
61,759
-0.01(-0.26%)
Aug 26, 2003
5.371
5.378
5.336
5.371
50,504
+0.00(+0.00%)
Aug 25, 2003
5.336
5.371
5.308
5.371
74,169
+0.05(+0.98%)
Aug 22, 2003
5.333
5.347
5.302
5.319
832,597
-0.01(-0.20%)
Aug 21, 2003
5.336
5.347
5.312
5.329
45,020
+0.02(+0.39%)
Aug 20, 2003
5.336
5.354
5.308
5.308
146,895
-0.02(-0.45%)
Aug 19, 2003
5.315
5.336
5.302
5.333
106,780
+0.02(+0.33%)
Aug 18, 2003
5.302
5.333
5.291
5.315
43,000
+0.02(+0.46%)
Aug 15, 2003
5.329
5.329
5.277
5.291
46,463
+0.02(+0.46%)
Aug 14, 2003
5.267
5.302
5.243
5.267
93,793
+0.01(+0.20%)
Aug 13, 2003
5.253
5.267
5.232
5.256
73,591
+0.00(+0.07%)
Aug 12, 2003
5.243
5.253
5.232
5.253
45,886
+0.01(+0.20%)
Aug 11, 2003
5.288
5.288
5.239
5.243
178,351
-0.04(-0.79%)
Aug 08, 2003
5.295
5.305
5.267
5.284
165,076
-0.01(-0.13%)
Aug 07, 2003
5.284
5.298
5.250
5.291
480,222
+0.02(+0.33%)
Aug 06, 2003
5.215
5.274
5.215
5.274
77,343
-0.03(-0.52%)
Aug 05, 2003
5.315
5.315
5.260
5.302
56,276
+0.01(+0.13%)
Aug 04, 2003
5.302
5.302
5.232
5.295
120,921
+0.03(+0.59%)
Aug 01, 2003
5.354
5.354
5.198
5.263
140,834
-0.05(-0.98%)
Jul 31, 2003
5.440
5.440
5.267
5.315
251,078
-0.07(-1.29%)
Jul 30, 2003
5.388
5.409
5.381
5.385
34,342
+0.01(+0.26%)
Jul 29, 2003
5.385
5.388
5.336
5.371
34,631
+0.00(+0.00%)
Jul 28, 2003
5.371
5.405
5.322
5.371
67,242
+0.03(+0.65%)
Jul 25, 2003
5.371
5.371
5.322
5.336
100,142
-0.03(-0.65%)
Jul 24, 2003
5.367
5.371
5.354
5.371
40,114
+0.02(+0.32%)
Jul 23, 2003
5.371
5.374
5.347
5.354
42,712
-0.02(-0.45%)
Jul 22, 2003
5.409
5.409
5.371
5.378
71,571
-0.03(-0.58%)
Jul 21, 2003
5.475
5.475
5.395
5.409
96,968
-0.05(-0.89%)
Jul 18, 2003
5.475
5.509
5.454
5.457
85,712
-0.02(-0.32%)
Jul 17, 2003
5.468
5.554
5.468
5.475
92,061
-0.07(-1.25%)
Jul 16, 2003
5.503
5.544
5.388
5.544
77,343
+0.00(+0.00%)
Jul 15, 2003
5.596
5.596
5.492
5.544
136,505
-0.03(-0.56%)
Jul 14, 2003
5.613
5.613
5.499
5.575
70,128
+0.03(+0.50%)
Jul 11, 2003
5.544
5.572
5.516
5.548
77,054
-0.03(-0.56%)
Jul 10, 2003
5.648
5.648
5.544
5.579
99,854
-0.06(-1.04%)
Jul 09, 2003
5.683
5.683
5.579
5.638
218,178
-0.01(-0.18%)
Jul 08, 2003
5.683
5.697
5.613
5.648
67,242
-0.07(-1.21%)
Jul 07, 2003
5.787
5.787
5.648
5.717
178,929
-0.05(-0.84%)
Jul 03, 2003
5.710
5.787
5.683
5.766
31,745
+0.06(+0.97%)
Jul 02, 2003
5.665
5.710
5.648
5.710
209,520
+0.06(+1.10%)
Jul 01, 2003
5.683
5.683
5.638
5.648
90,330
-0.02(-0.31%)
Jun 30, 2003
5.714
5.714
5.665
5.665
114,860
-0.05(-0.85%)
Jun 27, 2003
5.735
5.752
5.676
5.714
42,134
+0.00(+0.00%)
Jun 26, 2003
5.665
5.728
5.665
5.714
14,718
+0.02(+0.43%)
Jun 25, 2003
5.769
5.769
5.662
5.690
55,698
-0.03(-0.61%)
Jun 24, 2003
5.700
5.738
5.665
5.724
178,929
-0.03(-0.60%)
Jun 23, 2003
5.804
5.804
5.707
5.759
75,612
-0.00(-0.06%)
Jun 20, 2003
5.769
5.769
5.738
5.762
75,900
+0.03(+0.48%)
Jun 19, 2003
5.648
5.776
5.648
5.735
55,121
+0.05(+0.79%)
Jun 18, 2003
5.707
5.707
5.648
5.690
49,927
-0.01(-0.12%)
Jun 17, 2003
5.690
5.745
5.624
5.697
157,573
+0.01(+0.12%)
Jun 16, 2003
5.742
5.745
5.683
5.690
103,605
-0.06(-1.08%)
Jun 13, 2003
5.787
5.787
5.717
5.752
62,625
-0.02(-0.42%)
Jun 12, 2003
5.742
5.849
5.683
5.776
73,880
+0.09(+1.65%)
Jun 11, 2003
5.717
5.752
5.679
5.683
69,840
+0.00(+0.06%)
Jun 10, 2003
5.648
5.683
5.589
5.679
76,477
+0.05(+0.86%)
Jun 09, 2003
5.617
5.631
5.579
5.631
192,781
+0.01(+0.25%)
Jun 06, 2003
5.693
5.700
5.613
5.617
111,109
-0.05(-0.92%)
Jun 05, 2003
5.665
5.669
5.638
5.669
107,934
-0.03(-0.61%)
Jun 04, 2003
5.710
5.755
5.700
5.703
75,323
-0.06(-1.02%)
Jun 03, 2003
5.717
5.769
5.710
5.762
80,229
+0.01(+0.24%)
Jun 02, 2003
5.804
5.804
5.717
5.749
96,390
-0.01(-0.24%)
May 30, 2003
5.773
5.804
5.717
5.762
133,619
-0.03(-0.54%)
May 29, 2003
5.821
5.821
5.752
5.794
61,759
+0.02(+0.30%)
May 28, 2003
5.839
5.846
5.769
5.776
133,908
+0.01(+0.12%)
May 27, 2003
5.710
5.787
5.710
5.769
227,990
+0.15(+2.59%)
May 23, 2003
5.561
5.624
5.482
5.624
86,867
+0.10(+1.76%)
May 22, 2003
5.516
5.527
5.461
5.527
73,880
+0.08(+1.46%)
May 21, 2003
5.416
5.475
5.416
5.447
40,691
-0.02(-0.44%)
May 20, 2003
5.461
5.492
5.451
5.471
114,860
-0.02(-0.32%)
May 19, 2003
5.544
5.544
5.451
5.489
158,438
-0.00(-0.06%)
May 16, 2003
5.475
5.527
5.447
5.492
50,792
+0.05(+0.83%)
May 15, 2003
5.461
5.468
5.444
5.447
62,336
-0.02(-0.38%)
May 14, 2003
5.468
5.475
5.457
5.468
65,799
+0.00(+0.00%)
May 13, 2003
5.482
5.482
5.457
5.468
24,530
-0.01(-0.25%)
May 12, 2003
5.451
5.544
5.451
5.482
80,518
+0.03(+0.57%)
May 09, 2003
5.551
5.551
5.451
5.451
162,767
-0.05(-0.82%)
May 08, 2003
5.586
5.586
5.492
5.496
81,095
-0.02(-0.31%)
May 07, 2003
5.579
5.579
5.499
5.513
84,558
-0.04(-0.75%)
May 06, 2003
5.589
5.596
5.520
5.554
95,813
+0.03(+0.50%)
May 05, 2003
5.544
5.596
5.527
5.527
120,921
+0.01(+0.13%)
May 02, 2003
5.544
5.561
5.503
5.520
79,363
+0.06(+1.14%)
May 01, 2003
5.561
5.600
5.423
5.457
265,219
-0.16(-2.78%)
Apr 30, 2003
5.655
5.676
5.593
5.613
48,772
-0.05(-0.80%)
Apr 29, 2003
5.735
5.749
5.658
5.658
32,899
-0.03(-0.55%)
Apr 28, 2003
5.811
5.811
5.652
5.690
71,283
-0.02(-0.36%)
Apr 25, 2003
5.707
5.714
5.707
5.710
22,221
+0.00(+0.06%)
Apr 24, 2003
5.648
5.707
5.648
5.707
12,698
+0.06(+1.04%)
Apr 23, 2003
5.634
5.662
5.613
5.648
43,000
-0.02(-0.43%)
Apr 22, 2003
5.735
5.735
5.613
5.672
57,141
-0.01(-0.24%)
Apr 21, 2003
5.804
5.804
5.648
5.686
64,933
-0.10(-1.74%)
Apr 17, 2003
5.787
5.821
5.724
5.787
57,719
+0.05(+0.91%)
Apr 16, 2003
5.794
5.797
5.724
5.735
19,624
-0.07(-1.19%)
Apr 15, 2003
5.839
5.839
5.759
5.804
11,832
-0.03(-0.59%)
Apr 14, 2003
5.769
5.839
5.752
5.839
26,839
+0.10(+1.81%)
Apr 11, 2003
5.728
5.787
5.724
5.735
27,705
+0.00(+0.00%)
Apr 10, 2003
5.804
5.804
5.717
5.735
34,054
+0.01(+0.18%)
Apr 09, 2003
5.852
5.852
5.724
5.724
46,175
-0.13(-2.19%)
Apr 08, 2003
5.797
5.852
5.752
5.852
22,799
+0.06(+0.96%)
Apr 07, 2003
5.769
5.801
5.735
5.797
37,228
+0.01(+0.18%)
Apr 04, 2003
5.679
5.787
5.679
5.787
23,376
+0.09(+1.52%)
Apr 03, 2003
5.665
5.717
5.662
5.700
25,684
-0.01(-0.24%)
Apr 02, 2003
5.652
5.714
5.648
5.714
36,074
+0.06(+0.98%)
Apr 01, 2003
5.603
5.672
5.575
5.658
21,356
+0.08(+1.43%)
Mar 31, 2003
5.568
5.606
5.548
5.579
31,745
-0.02(-0.43%)
Mar 28, 2003
5.586
5.603
5.492
5.603
48,484
+0.03(+0.50%)
Mar 27, 2003
5.544
5.593
5.527
5.575
36,074
+0.06(+1.00%)
Mar 26, 2003
5.471
5.520
5.447
5.520
78,209
+0.08(+1.53%)
Mar 25, 2003
5.523
5.523
5.405
5.437
99,854
-0.09(-1.57%)
Mar 24, 2003
5.544
5.596
5.513
5.523
57,141
-0.04(-0.69%)
Mar 21, 2003
5.610
5.610
5.544
5.561
79,363
-0.09(-1.53%)
Mar 20, 2003
5.683
5.724
5.631
5.648
56,276
-0.07(-1.27%)
Mar 19, 2003
5.787
5.811
5.717
5.721
51,658
-0.09(-1.55%)
Mar 18, 2003
5.766
5.821
5.717
5.811
28,859
+0.04(+0.72%)
Mar 17, 2003
5.852
5.852
5.759
5.769
40,691
-0.05(-0.83%)
Mar 14, 2003
5.773
5.846
5.717
5.818
47,618
+0.01(+0.18%)
Mar 13, 2003
5.821
5.828
5.794
5.807
39,248
+0.01(+0.12%)
Mar 12, 2003
5.828
5.828
5.752
5.801
19,047
-0.02(-0.42%)
Mar 11, 2003
5.717
5.825
5.717
5.825
59,450
+0.12(+2.13%)
Mar 10, 2003
5.766
5.794
5.700
5.703
93,216
-0.10(-1.67%)
Mar 07, 2003
5.697
5.801
5.697
5.801
17,892
+0.07(+1.21%)
Mar 06, 2003
5.787
5.852
5.728
5.731
44,732
-0.03(-0.48%)
Mar 05, 2003
5.735
5.804
5.714
5.759
58,296
+0.04(+0.73%)
Mar 04, 2003
5.700
5.731
5.690
5.717
36,074
+0.02(+0.30%)
Mar 03, 2003
5.693
5.700
5.690
5.700
33,477
+0.01(+0.18%)
Feb 28, 2003
5.693
5.721
5.665
5.690
34,342
-0.04(-0.67%)
Feb 27, 2003
5.700
5.735
5.672
5.728
17,315
+0.03(+0.49%)
Feb 26, 2003
5.679
5.700
5.648
5.700
33,477
+0.01(+0.24%)
Feb 25, 2003
5.676
5.724
5.665
5.686
37,228
-0.02(-0.42%)
Feb 24, 2003
5.745
5.745
5.665
5.710
44,155
+0.02(+0.37%)
Feb 21, 2003
5.717
5.738
5.683
5.690
23,087
-0.06(-1.02%)
Feb 20, 2003
5.683
5.749
5.683
5.749
22,510
+0.07(+1.16%)
Feb 19, 2003
5.769
5.769
5.683
5.683
38,960
-0.10(-1.80%)
Feb 18, 2003
5.780
5.787
5.742
5.787
31,456
+0.03(+0.60%)
Feb 14, 2003
5.787
5.787
5.717
5.752
50,504
-0.03(-0.60%)
Feb 13, 2003
5.787
5.787
5.724
5.787
43,866
+0.01(+0.12%)
Feb 12, 2003
5.801
5.801
5.731
5.780
38,671
-0.01(-0.12%)
Feb 11, 2003
5.797
5.804
5.755
5.787
42,712
+0.00(+0.00%)
Feb 10, 2003
5.759
5.801
5.752
5.787
58,873
+0.02(+0.30%)
Feb 07, 2003
5.780
5.783
5.655
5.769
45,598
+0.01(+0.18%)
Feb 06, 2003
5.700
5.804
5.700
5.759
87,444
+0.08(+1.34%)
Feb 05, 2003
5.655
5.690
5.655
5.683
23,953
-0.01(-0.12%)
Feb 04, 2003
5.769
5.769
5.683
5.690
34,631
-0.05(-0.79%)
Feb 03, 2003
5.797
5.797
5.697
5.735
62,048
-0.05(-0.90%)
Jan 31, 2003
5.787
5.787
5.717
5.787
38,383
+0.01(+0.12%)
Jan 30, 2003
5.735
5.787
5.700
5.780
36,074
-0.01(-0.12%)
Jan 29, 2003
5.787
5.849
5.717
5.787
82,826
+0.07(+1.21%)
Jan 28, 2003
5.759
5.759
5.596
5.717
59,450
+0.05(+0.79%)
Jan 27, 2003
5.735
5.735
5.669
5.672
44,732
-0.06(-1.09%)
Jan 24, 2003
5.735
5.752
5.683
5.735
71,860
-0.02(-0.42%)
Jan 23, 2003
5.787
5.804
5.728
5.759
62,625
-0.03(-0.48%)
Jan 22, 2003
5.804
5.804
5.721
5.787
81,672
-0.01(-0.18%)
Jan 21, 2003
5.839
5.839
5.735
5.797
97,256
+0.03(+0.48%)
Jan 17, 2003
5.752
5.787
5.700
5.769
53,967
+0.02(+0.30%)
Jan 16, 2003
5.648
5.752
5.613
5.752
45,309
+0.12(+2.15%)
Jan 15, 2003
5.648
5.665
5.579
5.631
83,692
-0.03(-0.55%)
Jan 14, 2003
5.596
5.662
5.548
5.662
39,826
+0.08(+1.43%)
Jan 13, 2003
5.509
5.645
5.492
5.582
168,539
+0.19(+3.60%)
Jan 10, 2003
5.503
5.503
5.388
5.388
29,436
-0.10(-1.89%)
Jan 09, 2003
5.388
5.506
5.388
5.492
51,947
+0.02(+0.32%)
Jan 08, 2003
5.530
5.541
5.475
5.475
26,550
-0.07(-1.25%)
Jan 07, 2003
5.440
5.579
5.405
5.544
89,464
+0.10(+1.91%)
Jan 06, 2003
5.302
5.457
5.302
5.440
39,537
+0.19(+3.70%)
Jan 03, 2003
5.232
5.267
5.232
5.246
27,705
+0.01(+0.26%)
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
.