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 (%)
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%)
Dec 03, 2007
3.991
4.435
3.991
4.435
155,862
+0.14(+3.14%)
Nov 30, 2007
4.300
4.359
4.262
4.300
128,439
+0.10(+2.48%)
Nov 29, 2007
4.248
4.331
4.175
4.196
132,769
-0.07(-1.62%)
Nov 28, 2007
4.210
4.293
4.185
4.265
63,787
+0.09(+2.16%)
Nov 27, 2007
4.123
4.244
4.123
4.175
149,798
+0.02(+0.42%)
Nov 26, 2007
4.968
4.331
4.158
4.158
115,740
-0.05(-1.23%)
Nov 23, 2007
4.061
4.213
4.061
4.210
18,760
+0.15(+3.76%)
Nov 21, 2007
4.535
4.317
3.953
4.057
233,789
-0.07(-1.76%)
Nov 20, 2007
4.158
4.289
4.074
4.130
192,515
-0.12(-2.77%)
Nov 19, 2007
4.781
4.781
4.244
4.248
202,669
-0.13(-2.93%)
Nov 16, 2007
4.355
4.435
4.348
4.376
140,850
-0.04(-0.94%)
Nov 15, 2007
4.348
4.435
4.348
4.417
121,801
+0.07(+1.59%)
Nov 14, 2007
4.331
4.442
4.320
4.348
96,113
-0.01(-0.16%)
Nov 13, 2007
4.275
4.355
4.258
4.355
56,282
+0.11(+2.61%)
Nov 12, 2007
4.192
4.279
4.192
4.244
159,611
+0.01(+0.33%)
Nov 09, 2007
4.262
4.272
4.178
4.230
142,582
-0.03(-0.73%)
Nov 08, 2007
4.192
4.279
4.192
4.262
179,527
+0.02(+0.57%)
Nov 07, 2007
4.331
4.414
4.237
4.237
309,127
-0.21(-4.75%)
Nov 06, 2007
4.175
4.452
4.175
4.449
151,258
-0.03(-0.77%)
Nov 05, 2007
4.677
4.677
4.386
4.483
186,743
-0.16(-3.50%)
Nov 02, 2007
4.695
4.705
4.587
4.646
61,477
-0.05(-1.04%)
Nov 01, 2007
4.729
4.760
4.511
4.695
149,221
-0.06(-1.17%)
Oct 31, 2007
4.799
4.816
4.747
4.750
80,527
-0.03(-0.65%)
Oct 30, 2007
4.764
4.804
4.747
4.781
48,778
+0.00(+0.09%)
Oct 29, 2007
4.826
4.857
4.722
4.777
86,588
-0.08(-1.72%)
Oct 26, 2007
4.868
4.920
4.823
4.861
37,233
-0.03(-0.64%)
Oct 25, 2007
4.785
4.902
4.785
4.892
57,148
+0.07(+1.51%)
Oct 24, 2007
4.781
4.864
4.715
4.819
142,582
+0.04(+0.80%)
Oct 23, 2007
4.851
4.868
4.740
4.781
122,090
-0.07(-1.43%)
Oct 22, 2007
4.844
4.941
4.816
4.851
91,495
+0.02(+0.50%)
Oct 19, 2007
4.830
4.837
4.816
4.826
76,198
+0.01(+0.22%)
Oct 18, 2007
4.767
4.816
4.698
4.816
70,714
+0.04(+0.80%)
Oct 17, 2007
4.902
4.948
4.771
4.778
89,186
-0.12(-2.48%)
Oct 16, 2007
4.892
4.927
4.851
4.899
82,547
-0.03(-0.63%)
Oct 15, 2007
4.896
4.937
4.875
4.930
62,343
+0.05(+0.99%)
Oct 12, 2007
4.896
4.902
4.857
4.882
74,177
-0.01(-0.21%)
Oct 11, 2007
5.031
5.031
4.854
4.892
147,489
-0.12(-2.49%)
Oct 10, 2007
5.024
5.045
4.989
5.017
98,422
-0.03(-0.62%)
Oct 09, 2007
5.065
5.076
5.024
5.048
137,964
-0.07(-1.35%)
Oct 08, 2007
5.155
5.176
5.079
5.117
56,859
-0.02(-0.40%)
Oct 05, 2007
5.187
5.187
5.076
5.138
65,518
+0.01(+0.20%)
Oct 04, 2007
5.076
5.159
5.041
5.128
49,644
+0.07(+1.37%)
Oct 03, 2007
5.027
5.079
4.989
5.058
36,367
+0.03(+0.62%)
Oct 02, 2007
5.069
5.083
5.024
5.027
38,387
-0.09(-1.69%)
Oct 01, 2007
5.121
5.162
5.076
5.114
37,233
+0.02(+0.41%)
Sep 28, 2007
5.027
5.096
5.027
5.093
93,804
+0.03(+0.68%)
Sep 27, 2007
5.058
5.059
5.024
5.058
51,953
+0.03(+0.55%)
Sep 26, 2007
5.135
5.166
5.031
5.031
42,428
-0.14(-2.68%)
Sep 25, 2007
5.090
5.180
5.027
5.169
40,408
+0.09(+1.70%)
Sep 24, 2007
5.076
5.093
5.024
5.083
58,014
-0.04(-0.81%)
Sep 21, 2007
4.996
5.128
4.996
5.124
45,603
+0.10(+2.00%)
Sep 20, 2007
5.013
5.031
4.972
5.024
30,883
+0.01(+0.17%)
Sep 19, 2007
5.093
5.093
4.950
5.015
65,230
-0.03(-0.69%)
Sep 18, 2007
5.027
5.058
4.916
5.050
63,209
+0.01(+0.18%)
Sep 17, 2007
4.972
5.076
4.906
5.041
27,131
+0.04(+0.76%)
Sep 14, 2007
5.000
5.003
4.944
5.003
32,615
+0.00(+0.00%)
Sep 13, 2007
4.961
5.006
4.927
5.003
36,944
+0.03(+0.70%)
Sep 12, 2007
5.003
5.003
4.902
4.968
19,049
+0.00(+0.08%)
Sep 11, 2007
4.972
5.003
4.909
4.964
25,399
+0.02(+0.48%)
Sep 10, 2007
4.954
5.006
4.902
4.941
33,480
-0.07(-1.32%)
Sep 07, 2007
5.003
5.006
4.902
5.006
26,265
+0.00(+0.00%)
Sep 06, 2007
4.954
5.006
4.916
5.006
37,810
+0.03(+0.56%)
Sep 05, 2007
4.948
5.006
4.937
4.979
35,501
-0.02(-0.41%)
Sep 04, 2007
4.927
5.038
4.851
4.999
64,941
+0.10(+2.12%)
Aug 31, 2007
5.162
5.162
4.882
4.896
75,620
-0.05(-0.91%)
Aug 30, 2007
5.083
5.083
4.857
4.941
52,241
-0.08(-1.66%)
Aug 29, 2007
4.920
5.024
4.920
5.024
38,676
+0.11(+2.33%)
Aug 28, 2007
4.989
5.006
4.909
4.909
27,131
-0.11(-2.28%)
Aug 27, 2007
5.058
5.090
4.958
5.024
47,335
+0.03(+0.62%)
Aug 24, 2007
4.979
5.020
4.979
4.993
59,168
+0.10(+2.13%)
Aug 23, 2007
5.013
5.038
4.878
4.889
62,921
-0.11(-2.15%)
Aug 22, 2007
5.020
5.020
4.945
4.996
37,810
-0.02(-0.41%)
Aug 21, 2007
4.899
5.017
4.854
5.017
69,559
+0.24(+4.93%)
Aug 20, 2007
4.816
4.906
4.681
4.781
93,515
+0.03(+0.58%)
Aug 17, 2007
4.487
5.457
4.386
4.754
180,681
+0.44(+10.29%)
Aug 16, 2007
4.417
4.445
3.846
4.310
246,200
-0.25(-5.40%)
Aug 15, 2007
4.643
4.844
4.480
4.556
146,912
-0.18(-3.87%)
Aug 14, 2007
4.833
4.857
4.611
4.740
138,541
-0.12(-2.49%)
Aug 13, 2007
5.145
5.145
4.799
4.861
181,259
-0.28(-5.52%)
Aug 10, 2007
5.256
5.301
5.107
5.145
73,600
-0.17(-3.13%)
Aug 09, 2007
5.284
5.318
5.235
5.311
24,244
+0.03(+0.66%)
Aug 08, 2007
5.266
5.339
5.214
5.277
30,594
-0.02(-0.33%)
Aug 07, 2007
5.311
5.346
5.235
5.294
23,667
-0.08(-1.42%)
Aug 06, 2007
5.450
5.450
5.245
5.370
78,795
-0.03(-0.58%)
Aug 03, 2007
5.429
5.429
5.388
5.401
23,667
-0.01(-0.26%)
Aug 02, 2007
5.388
5.415
5.370
5.415
23,090
+0.00(+0.00%)
Aug 01, 2007
5.540
5.540
5.391
5.415
48,778
-0.11(-1.94%)
Jul 31, 2007
5.464
5.526
5.457
5.523
26,553
+0.03(+0.57%)
Jul 30, 2007
5.474
5.523
5.384
5.491
77,641
+0.02(+0.44%)
Jul 27, 2007
5.287
5.467
5.287
5.467
68,982
+0.16(+3.00%)
Jul 26, 2007
5.263
5.370
5.256
5.308
48,201
+0.00(+0.07%)
Jul 25, 2007
5.245
5.391
5.110
5.304
144,603
+0.09(+1.73%)
Jul 24, 2007
5.225
5.263
5.197
5.214
116,317
-0.07(-1.31%)
Jul 23, 2007
5.304
5.322
5.218
5.284
107,081
-0.05(-0.85%)
Jul 20, 2007
5.294
5.332
5.291
5.329
30,594
-0.03(-0.52%)
Jul 19, 2007
5.405
5.436
5.329
5.356
38,964
-0.06(-1.02%)
Jul 18, 2007
5.336
5.415
5.308
5.412
34,346
+0.05(+0.97%)
Jul 17, 2007
5.440
5.440
5.304
5.360
61,189
+0.03(+0.65%)
Jul 16, 2007
5.353
5.443
5.301
5.325
74,754
-0.06(-1.03%)
Jul 13, 2007
5.436
5.595
5.370
5.381
117,183
-0.01(-0.13%)
Jul 12, 2007
5.433
5.433
5.374
5.388
68,982
-0.03(-0.64%)
Jul 11, 2007
5.408
5.436
5.325
5.422
47,623
+0.03(+0.58%)
Jul 10, 2007
5.422
5.440
5.353
5.391
35,790
-0.03(-0.58%)
Jul 09, 2007
5.412
5.457
5.412
5.422
53,107
-0.03(-0.57%)
Jul 06, 2007
5.440
5.613
5.370
5.453
58,591
-0.01(-0.13%)
Jul 05, 2007
5.460
5.495
5.370
5.460
61,189
-0.01(-0.25%)
Jul 03, 2007
5.478
5.509
5.460
5.474
37,810
-0.05(-0.88%)
Jul 02, 2007
5.578
5.613
5.495
5.523
60,900
-0.07(-1.18%)
Jun 29, 2007
5.644
5.665
5.571
5.588
43,005
-0.05(-0.92%)
Jun 28, 2007
5.564
5.647
5.561
5.640
33,192
+0.01(+0.12%)
Jun 27, 2007
5.634
5.668
5.564
5.634
37,233
+0.00(+0.06%)
Jun 26, 2007
5.623
5.658
5.602
5.630
16,451
-0.01(-0.25%)
Jun 25, 2007
5.713
5.713
5.564
5.644
82,259
-0.06(-0.97%)
Jun 22, 2007
5.706
5.727
5.609
5.699
40,119
+0.03(+0.49%)
Jun 21, 2007
5.672
5.713
5.575
5.672
47,335
-0.01(-0.18%)
Jun 20, 2007
5.748
5.748
5.640
5.682
35,501
-0.07(-1.21%)
Jun 19, 2007
5.737
5.800
5.731
5.752
57,725
+0.02(+0.31%)
Jun 18, 2007
5.682
5.758
5.675
5.734
69,848
+0.04(+0.78%)
Jun 15, 2007
5.627
5.717
5.612
5.690
36,944
+0.08(+1.43%)
Jun 14, 2007
5.640
5.661
5.557
5.609
31,171
+0.02(+0.37%)
Jun 13, 2007
5.550
5.665
5.516
5.588
110,833
+0.00(+0.06%)
Jun 12, 2007
5.630
5.630
5.516
5.585
68,693
+0.00(+0.06%)
Jun 11, 2007
5.557
5.606
5.557
5.582
25,399
+0.04(+0.75%)
Jun 08, 2007
5.530
5.543
5.509
5.540
39,542
-0.00(-0.06%)
Jun 07, 2007
5.595
5.609
5.519
5.543
65,230
-0.06(-0.99%)
Jun 06, 2007
5.588
5.630
5.547
5.599
45,026
-0.04(-0.74%)
Jun 05, 2007
5.609
5.647
5.564
5.640
47,046
+0.06(+1.11%)
Jun 04, 2007
5.665
5.665
5.530
5.578
57,725
-0.05(-0.92%)
Jun 01, 2007
5.557
5.630
5.543
5.630
44,160
+0.09(+1.56%)
May 31, 2007
5.543
5.557
5.512
5.543
47,335
+0.00(+0.00%)
May 30, 2007
5.543
5.575
5.516
5.543
46,469
-0.04(-0.74%)
May 29, 2007
5.568
5.592
5.547
5.585
35,212
+0.03(+0.50%)
May 25, 2007
5.578
5.578
5.481
5.557
28,574
+0.02(+0.31%)
May 24, 2007
5.585
5.595
5.516
5.540
41,851
-0.01(-0.25%)
May 23, 2007
5.547
5.568
5.491
5.554
84,856
-0.01(-0.12%)
May 22, 2007
5.578
5.578
5.491
5.561
64,075
+0.02(+0.31%)
May 21, 2007
5.550
5.550
5.516
5.543
44,737
-0.03(-0.56%)
May 18, 2007
5.599
5.606
5.547
5.575
30,306
-0.01(-0.25%)
May 17, 2007
5.595
5.602
5.554
5.588
13,854
+0.03(+0.50%)
May 16, 2007
5.620
5.627
5.537
5.561
35,501
-0.07(-1.17%)
May 15, 2007
5.568
5.627
5.561
5.627
45,314
+0.06(+1.12%)
May 14, 2007
5.547
5.595
5.547
5.564
45,314
+0.00(+0.06%)
May 11, 2007
5.679
5.713
5.478
5.561
192,515
-0.11(-1.95%)
May 10, 2007
5.682
5.925
5.661
5.672
175,486
-0.06(-0.97%)
May 09, 2007
5.689
5.731
5.654
5.727
43,871
+0.06(+1.10%)
May 08, 2007
5.672
5.675
5.658
5.665
24,533
-0.02(-0.30%)
May 07, 2007
5.668
5.727
5.668
5.682
31,749
-0.01(-0.12%)
May 04, 2007
5.682
5.731
5.665
5.689
64,941
-0.02(-0.37%)
May 03, 2007
5.699
5.720
5.675
5.710
35,212
+0.01(+0.19%)
May 02, 2007
5.744
5.744
5.699
5.699
39,542
-0.03(-0.60%)
May 01, 2007
5.758
5.783
5.724
5.734
46,180
-0.03(-0.54%)
Apr 30, 2007
5.810
5.855
5.762
5.765
60,900
-0.08(-1.30%)
Apr 27, 2007
5.838
5.883
5.807
5.841
31,749
+0.01(+0.24%)
Apr 26, 2007
5.828
5.925
5.828
5.828
54,262
-0.03(-0.53%)
Apr 25, 2007
5.890
5.931
5.828
5.859
44,160
-0.03(-0.47%)
Apr 24, 2007
5.890
5.925
5.873
5.886
35,501
-0.01(-0.12%)
Apr 23, 2007
5.925
5.928
5.890
5.893
10,390
-0.01(-0.23%)
Apr 20, 2007
5.862
5.907
5.859
5.907
23,378
+0.05(+0.83%)
Apr 19, 2007
5.900
5.925
5.838
5.859
38,099
-0.03(-0.47%)
Apr 18, 2007
5.859
5.925
5.859
5.886
42,139
-0.01(-0.12%)
Apr 17, 2007
5.890
5.907
5.866
5.893
31,749
+0.00(+0.06%)
Apr 16, 2007
5.907
5.942
5.890
5.890
19,049
-0.02(-0.35%)
Apr 13, 2007
5.966
5.967
5.911
5.911
21,069
-0.04(-0.70%)
Apr 12, 2007
5.959
5.959
5.862
5.952
58,014
-0.01(-0.12%)
Apr 11, 2007
5.942
6.011
5.942
5.959
32,615
-0.05(-0.86%)
Apr 10, 2007
6.029
6.029
6.011
6.011
24,822
-0.02(-0.29%)
Apr 09, 2007
6.077
6.098
6.029
6.029
45,026
-0.03(-0.57%)
Apr 05, 2007
6.046
6.063
5.994
6.063
16,163
+0.00(+0.00%)
Apr 04, 2007
5.994
6.063
5.959
6.063
51,375
+0.10(+1.74%)
Apr 03, 2007
5.994
6.004
5.942
5.959
24,533
+0.00(+0.00%)
Apr 02, 2007
5.890
5.959
5.855
5.959
35,212
+0.04(+0.64%)
Mar 30, 2007
5.956
5.956
5.893
5.921
34,346
-0.03(-0.47%)
Mar 29, 2007
5.949
5.994
5.925
5.949
43,871
-0.01(-0.23%)
Mar 28, 2007
5.942
5.963
5.942
5.963
19,338
+0.01(+0.17%)
Mar 27, 2007
5.945
5.973
5.942
5.952
21,069
-0.02(-0.41%)
Mar 26, 2007
5.942
5.977
5.942
5.977
19,338
+0.03(+0.45%)
Mar 23, 2007
5.824
5.950
5.824
5.950
55,705
+0.10(+1.73%)
Mar 22, 2007
5.869
5.973
5.834
5.848
69,559
-0.04(-0.64%)
Mar 21, 2007
5.848
5.945
5.848
5.886
23,090
+0.01(+0.23%)
Mar 20, 2007
5.848
5.883
5.831
5.873
29,728
+0.03(+0.47%)
Mar 19, 2007
5.873
5.890
5.824
5.845
19,626
+0.02(+0.30%)
Mar 16, 2007
5.838
5.873
5.821
5.828
22,801
-0.01(-0.12%)
Mar 15, 2007
5.796
5.838
5.796
5.834
21,647
+0.02(+0.36%)
Mar 14, 2007
5.845
5.873
5.807
5.814
11,256
+0.00(+0.06%)
Mar 13, 2007
5.890
5.890
5.807
5.810
32,903
-0.08(-1.35%)
Mar 12, 2007
5.879
5.890
5.838
5.890
27,708
+0.03(+0.59%)
Mar 09, 2007
5.873
5.873
5.803
5.855
14,720
-0.00(-0.00%)
Mar 08, 2007
5.786
5.855
5.786
5.855
68,405
+0.09(+1.50%)
Mar 07, 2007
5.828
5.828
5.741
5.769
61,477
-0.06(-1.01%)
Mar 06, 2007
5.859
5.883
5.824
5.828
54,839
-0.03(-0.53%)
Mar 05, 2007
5.890
5.907
5.859
5.859
21,069
-0.05(-0.76%)
Mar 02, 2007
5.959
5.987
5.890
5.904
74,177
-0.05(-0.81%)
Mar 01, 2007
5.977
5.994
5.928
5.952
24,533
-0.02(-0.41%)
Feb 28, 2007
5.970
5.994
5.925
5.977
17,029
+0.01(+0.12%)
Feb 27, 2007
5.959
5.970
5.942
5.970
18,760
+0.00(+0.00%)
Feb 26, 2007
5.963
5.987
5.935
5.970
45,026
-0.04(-0.69%)
Feb 23, 2007
6.011
6.011
5.942
6.011
13,565
+0.00(+0.00%)
Feb 22, 2007
5.987
6.011
5.945
6.011
36,655
+0.06(+0.99%)
Feb 21, 2007
5.942
5.959
5.921
5.952
24,244
-0.01(-0.23%)
Feb 20, 2007
5.928
5.987
5.928
5.966
25,110
+0.01(+0.12%)
Feb 16, 2007
5.935
5.959
5.928
5.959
18,472
-0.03(-0.58%)
Feb 15, 2007
5.952
5.994
5.952
5.994
29,151
+0.05(+0.76%)
Feb 14, 2007
5.938
5.970
5.932
5.949
32,326
-0.02(-0.34%)
Feb 13, 2007
5.977
6.011
5.925
5.969
26,161
+0.02(+0.40%)
Feb 12, 2007
5.949
5.976
5.945
5.945
12,988
-0.04(-0.75%)
Feb 09, 2007
5.963
5.990
5.949
5.990
30,017
+0.03(+0.46%)
Feb 08, 2007
6.004
6.008
5.945
5.963
31,171
-0.05(-0.81%)
Feb 07, 2007
5.956
6.060
5.949
6.011
61,766
+0.05(+0.75%)
Feb 06, 2007
5.977
6.063
5.949
5.966
27,131
-0.04(-0.63%)
Feb 05, 2007
5.997
6.011
5.959
6.004
34,635
+0.01(+0.17%)
Feb 02, 2007
5.966
6.029
5.945
5.994
40,985
+0.00(+0.00%)
Feb 01, 2007
5.945
6.056
5.900
5.994
80,527
+0.03(+0.58%)
Jan 31, 2007
5.994
5.994
5.959
5.959
9,236
-0.02(-0.29%)
Jan 30, 2007
5.959
6.022
5.959
5.977
15,874
-0.02(-0.29%)
Jan 29, 2007
6.011
6.087
5.942
5.994
45,892
-0.07(-1.14%)
Jan 26, 2007
6.139
6.150
6.029
6.063
29,151
-0.06(-1.02%)
Jan 25, 2007
6.139
6.139
6.046
6.126
33,192
+0.01(+0.17%)
Jan 24, 2007
6.008
6.146
5.970
6.115
61,189
+0.15(+2.56%)
Jan 23, 2007
5.983
6.022
5.925
5.963
30,594
-0.01(-0.17%)
Jan 22, 2007
6.025
6.029
5.925
5.973
62,055
-0.04(-0.63%)
Jan 19, 2007
5.990
6.011
5.925
6.011
33,480
+0.05(+0.87%)
Jan 18, 2007
5.973
6.022
5.890
5.959
59,457
-0.02(-0.29%)
Jan 17, 2007
6.001
6.001
5.959
5.977
24,822
-0.02(-0.40%)
Jan 16, 2007
5.994
6.001
5.862
6.001
80,527
+0.00(+0.00%)
Jan 12, 2007
5.997
6.001
5.921
6.001
35,501
+0.01(+0.17%)
Jan 11, 2007
6.022
6.029
5.893
5.990
30,306
-0.03(-0.52%)
Jan 10, 2007
5.966
6.063
5.876
6.022
33,769
+0.06(+0.93%)
Jan 09, 2007
5.803
6.029
5.720
5.966
48,778
+0.14(+2.38%)
Jan 08, 2007
5.890
5.938
5.769
5.828
40,696
-0.06(-1.00%)
Jan 05, 2007
5.841
5.890
5.789
5.886
63,209
+0.05(+0.83%)
Jan 04, 2007
5.873
5.883
5.824
5.838
40,408
-0.02(-0.41%)
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
.