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
)
14.62
-0.07 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2014
8.706
8.729
8.603
8.603
473,773
-0.06(-0.70%)
Feb 27, 2014
8.697
8.724
8.641
8.664
348,927
-0.02(-0.27%)
Feb 26, 2014
8.757
8.794
8.687
8.687
438,261
-0.11(-1.27%)
Feb 25, 2014
8.841
8.859
8.799
8.799
319,190
-0.02(-0.26%)
Feb 24, 2014
8.817
8.841
8.806
8.822
382,112
+0.02(+0.21%)
Feb 21, 2014
8.748
8.817
8.748
8.804
271,730
+0.10(+1.18%)
Feb 20, 2014
8.790
8.827
8.692
8.701
512,251
-0.07(-0.80%)
Feb 19, 2014
8.850
8.864
8.738
8.771
290,570
-0.04(-0.44%)
Feb 18, 2014
8.745
8.865
8.725
8.810
450,021
+0.09(+1.06%)
Feb 14, 2014
8.685
8.718
8.718
8.718
280,529
+0.06(+0.69%)
Feb 13, 2014
8.607
8.708
8.607
8.658
384,980
+0.05(+0.54%)
Feb 12, 2014
8.611
8.658
8.593
8.611
278,899
+0.03(+0.38%)
Feb 11, 2014
8.570
8.611
8.565
8.579
333,214
+0.04(+0.49%)
Feb 10, 2014
8.491
8.565
8.487
8.537
360,995
+0.05(+0.54%)
Feb 07, 2014
8.440
8.491
8.422
8.491
404,468
+0.09(+1.04%)
Feb 06, 2014
8.371
8.440
8.371
8.403
282,436
+0.06(+0.78%)
Feb 05, 2014
8.325
8.380
8.320
8.339
230,486
+0.01(+0.11%)
Feb 04, 2014
8.343
8.348
8.293
8.330
320,697
-0.01(-0.17%)
Feb 03, 2014
8.270
8.353
8.265
8.343
306,722
+0.06(+0.78%)
Jan 31, 2014
8.270
8.325
8.246
8.279
287,343
+0.01(+0.11%)
Jan 30, 2014
8.334
8.380
8.256
8.270
347,273
-0.06(-0.78%)
Jan 29, 2014
8.265
8.334
8.265
8.334
214,390
+0.05(+0.61%)
Jan 28, 2014
8.246
8.306
8.219
8.283
228,616
+0.04(+0.50%)
Jan 27, 2014
8.311
8.320
8.205
8.242
262,249
-0.09(-1.11%)
Jan 24, 2014
8.371
8.403
8.279
8.334
266,069
-0.04(-0.44%)
Jan 23, 2014
8.385
8.385
8.343
8.371
249,737
+0.00(+0.06%)
Jan 22, 2014
8.394
8.422
8.334
8.367
272,877
-0.00(-0.02%)
Jan 21, 2014
8.327
8.368
8.309
8.368
383,315
+0.07(+0.83%)
Jan 17, 2014
8.249
8.300
8.300
8.300
259,300
+0.06(+0.78%)
Jan 16, 2014
8.176
8.240
8.171
8.235
251,894
+0.06(+0.73%)
Jan 15, 2014
8.162
8.194
8.153
8.176
203,416
+0.01(+0.17%)
Jan 14, 2014
8.190
8.215
8.144
8.162
280,720
-0.04(-0.45%)
Jan 13, 2014
8.226
8.226
8.167
8.199
320,514
+0.00(+0.06%)
Jan 10, 2014
8.176
8.212
8.153
8.194
474,406
+0.04(+0.51%)
Jan 09, 2014
8.171
8.194
8.144
8.153
185,837
-0.02(-0.22%)
Jan 08, 2014
8.208
8.222
8.160
8.171
158,203
-0.05(-0.61%)
Jan 07, 2014
8.185
8.222
8.185
8.222
268,383
+0.05(+0.62%)
Jan 06, 2014
8.226
8.231
8.116
8.171
433,212
-0.03(-0.39%)
Jan 03, 2014
8.180
8.208
8.148
8.203
285,884
+0.06(+0.79%)
Jan 02, 2014
8.015
8.199
7.997
8.139
519,835
+0.11(+1.43%)
Dec 31, 2013
8.061
8.024
8.024
8.024
409,559
-0.02(-0.23%)
Dec 30, 2013
8.084
8.102
8.015
8.043
478,800
-0.04(-0.51%)
Dec 27, 2013
8.015
8.084
8.002
8.084
273,109
+0.07(+0.86%)
Dec 26, 2013
8.024
8.029
8.002
8.015
365,746
-0.00(-0.04%)
Dec 24, 2013
7.992
8.020
7.979
8.018
301,246
+0.03(+0.32%)
Dec 23, 2013
7.960
8.002
7.933
7.992
619,688
+0.10(+1.28%)
Dec 20, 2013
7.850
7.956
7.850
7.891
543,102
+0.06(+0.76%)
Dec 19, 2013
7.823
7.901
7.795
7.832
749,218
+0.04(+0.53%)
Dec 18, 2013
7.695
7.791
7.695
7.791
481,997
+0.09(+1.12%)
Dec 17, 2013
7.727
7.763
7.691
7.704
507,193
-0.00(-0.06%)
Dec 16, 2013
7.727
7.804
7.695
7.709
700,537
-0.02(-0.23%)
Dec 13, 2013
7.704
7.741
7.659
7.727
415,500
+0.00(+0.06%)
Dec 12, 2013
7.713
7.732
7.668
7.723
474,724
+0.01(+0.18%)
Dec 11, 2013
7.709
7.727
7.691
7.709
304,012
+0.02(+0.24%)
Dec 10, 2013
7.723
7.745
7.682
7.691
423,514
-0.03(-0.41%)
Dec 09, 2013
7.659
7.745
7.659
7.723
449,377
+0.05(+0.71%)
Dec 06, 2013
7.659
7.677
7.650
7.668
498,187
+0.04(+0.54%)
Dec 05, 2013
7.682
7.691
7.614
7.627
605,219
-0.09(-1.12%)
Dec 04, 2013
7.795
7.831
7.664
7.713
621,359
-0.09(-1.16%)
Dec 03, 2013
7.872
7.890
7.754
7.804
937,204
-0.10(-1.32%)
Dec 02, 2013
7.968
7.981
7.886
7.909
570,490
-0.08(-0.97%)
Nov 29, 2013
7.986
8.008
7.972
7.986
98,698
+0.01(+0.11%)
Nov 27, 2013
7.940
7.986
7.940
7.977
198,602
+0.04(+0.46%)
Nov 26, 2013
7.940
7.968
7.922
7.940
329,199
-0.03(-0.40%)
Nov 25, 2013
8.008
8.067
7.940
7.972
487,917
-0.04(-0.51%)
Nov 22, 2013
7.986
8.027
7.986
8.013
209,351
+0.02(+0.28%)
Nov 21, 2013
8.036
8.072
7.968
7.990
291,767
-0.04(-0.45%)
Nov 20, 2013
8.067
8.104
7.999
8.027
251,089
-0.04(-0.51%)
Nov 19, 2013
8.090
8.117
8.054
8.067
194,457
-0.01(-0.13%)
Nov 18, 2013
8.060
8.092
8.047
8.078
171,758
+0.04(+0.45%)
Nov 15, 2013
8.047
8.051
7.997
8.042
343,337
+0.03(+0.34%)
Nov 14, 2013
8.015
8.074
7.988
8.015
295,259
+0.00(+0.00%)
Nov 12, 2013
8.092
8.114
7.993
8.015
291,464
-0.07(-0.84%)
Nov 11, 2013
8.047
8.105
8.047
8.083
153,808
+0.02(+0.22%)
Nov 08, 2013
8.132
8.146
8.042
8.065
278,879
-0.06(-0.78%)
Nov 07, 2013
8.204
8.209
8.110
8.128
190,204
-0.04(-0.50%)
Nov 06, 2013
8.213
8.245
8.155
8.168
210,717
-0.02(-0.22%)
Nov 05, 2013
8.227
8.227
8.173
8.186
194,303
-0.04(-0.49%)
Nov 04, 2013
8.236
8.240
8.213
8.227
149,901
-0.01(-0.11%)
Nov 01, 2013
8.218
8.267
8.198
8.236
214,208
+0.01(+0.16%)
Oct 31, 2013
8.173
8.231
8.170
8.222
207,806
+0.06(+0.77%)
Oct 30, 2013
8.209
8.213
8.137
8.159
214,579
-0.05(-0.60%)
Oct 29, 2013
8.227
8.227
8.173
8.209
147,341
-0.01(-0.11%)
Oct 28, 2013
8.150
8.231
8.141
8.218
270,875
+0.07(+0.83%)
Oct 25, 2013
8.114
8.165
8.110
8.150
170,739
+0.05(+0.58%)
Oct 24, 2013
8.159
8.168
8.087
8.103
296,921
-0.06(-0.69%)
Oct 23, 2013
8.159
8.209
8.150
8.159
220,726
-0.02(-0.22%)
Oct 22, 2013
8.204
8.222
8.159
8.177
344,225
-0.01(-0.13%)
Oct 21, 2013
8.166
8.188
8.139
8.188
195,705
+0.05(+0.60%)
Oct 18, 2013
8.166
8.170
8.126
8.139
216,676
+0.00(+0.00%)
Oct 17, 2013
7.978
8.143
7.978
8.139
341,282
+0.17(+2.07%)
Oct 16, 2013
7.924
7.974
7.904
7.974
154,533
+0.08(+1.08%)
Oct 15, 2013
8.000
8.014
7.889
7.889
243,710
-0.10(-1.29%)
Oct 14, 2013
7.947
8.018
7.920
7.992
278,425
+0.03(+0.39%)
Oct 11, 2013
7.884
7.969
7.884
7.960
271,651
+0.08(+0.96%)
Oct 10, 2013
7.947
7.960
7.875
7.884
329,042
-0.00(-0.06%)
Oct 09, 2013
7.875
7.911
7.848
7.889
275,089
-0.01(-0.11%)
Oct 08, 2013
7.920
7.933
7.866
7.898
373,753
-0.04(-0.56%)
Oct 07, 2013
8.000
8.014
7.933
7.942
249,483
-0.08(-1.06%)
Oct 04, 2013
8.041
8.063
8.005
8.027
179,560
+0.00(+0.06%)
Oct 03, 2013
8.085
8.085
8.009
8.023
254,011
-0.06(-0.72%)
Oct 02, 2013
8.081
8.107
8.063
8.081
136,036
+0.00(+0.06%)
Oct 01, 2013
8.059
8.126
8.059
8.076
252,866
-0.04(-0.44%)
Sep 27, 2013
8.135
8.135
8.050
8.112
199,987
-0.01(-0.17%)
Sep 26, 2013
8.130
8.179
8.112
8.126
183,411
+0.00(+0.00%)
Sep 25, 2013
8.179
8.179
8.112
8.126
196,094
-0.04(-0.55%)
Sep 24, 2013
8.237
8.237
8.157
8.170
231,702
-0.04(-0.54%)
Sep 23, 2013
8.188
8.215
8.095
8.215
214,378
+0.01(+0.16%)
Sep 20, 2013
8.224
8.224
8.130
8.202
185,234
-0.04(-0.49%)
Sep 19, 2013
8.211
8.269
8.121
8.242
408,296
+0.07(+0.85%)
Sep 18, 2013
7.999
8.172
7.996
8.172
338,677
+0.17(+2.11%)
Sep 17, 2013
8.039
8.092
7.995
8.003
158,658
-0.05(-0.66%)
Sep 16, 2013
8.043
8.110
8.021
8.057
193,739
+0.04(+0.50%)
Sep 13, 2013
7.990
8.043
7.955
8.017
286,034
+0.02(+0.28%)
Sep 12, 2013
8.026
8.043
7.990
7.995
196,237
-0.00(-0.06%)
Sep 11, 2013
8.074
8.079
7.990
7.999
265,302
-0.08(-0.93%)
Sep 10, 2013
8.061
8.074
8.035
8.074
197,215
-0.00(-0.05%)
Sep 09, 2013
8.026
8.088
7.986
8.079
293,527
+0.06(+0.72%)
Sep 06, 2013
8.066
8.081
7.919
8.021
304,497
-0.05(-0.60%)
Sep 05, 2013
8.141
8.152
8.030
8.070
207,565
-0.10(-1.25%)
Sep 04, 2013
8.021
8.172
8.008
8.172
1,009,092
+0.15(+1.82%)
Sep 03, 2013
7.981
8.052
7.955
8.026
544,235
+0.11(+1.34%)
Aug 30, 2013
7.986
7.986
7.919
7.919
220,708
-0.04(-0.50%)
Aug 29, 2013
7.893
7.959
7.830
7.959
370,472
+0.08(+1.07%)
Aug 28, 2013
7.813
7.910
7.804
7.875
345,164
+0.11(+1.37%)
Aug 27, 2013
7.826
7.857
7.764
7.768
306,925
-0.06(-0.79%)
Aug 26, 2013
7.968
7.999
7.830
7.830
508,907
-0.13(-1.67%)
Aug 23, 2013
7.968
8.017
7.937
7.964
268,645
+0.02(+0.20%)
Aug 22, 2013
7.879
7.959
7.874
7.948
269,485
+0.07(+0.87%)
Aug 21, 2013
7.964
7.981
7.875
7.879
325,367
-0.09(-1.14%)
Aug 20, 2013
7.763
7.970
7.763
7.970
588,957
+0.16(+2.03%)
Aug 19, 2013
7.921
7.926
7.706
7.811
1,214,491
-0.09(-1.17%)
Aug 16, 2013
7.961
7.987
7.860
7.904
418,890
-0.06(-0.77%)
Aug 15, 2013
7.965
7.965
7.873
7.965
528,860
-0.02(-0.28%)
Aug 14, 2013
8.014
8.058
7.961
7.987
276,254
-0.04(-0.55%)
Aug 13, 2013
8.027
8.102
8.001
8.031
310,180
-0.01(-0.11%)
Aug 12, 2013
8.097
8.155
8.014
8.040
333,161
-0.08(-1.03%)
Aug 09, 2013
8.093
8.164
8.058
8.124
303,930
-0.00(-0.05%)
Aug 08, 2013
8.058
8.150
8.014
8.128
417,988
+0.11(+1.43%)
Aug 07, 2013
8.036
8.036
7.974
8.014
273,838
-0.01(-0.16%)
Aug 06, 2013
8.014
8.058
7.926
8.027
359,433
-0.03(-0.38%)
Aug 05, 2013
8.058
8.128
8.027
8.058
356,310
-0.07(-0.92%)
Aug 02, 2013
8.181
8.202
8.071
8.133
296,405
-0.03(-0.32%)
Aug 01, 2013
8.296
8.300
8.159
8.159
239,113
-0.09(-1.07%)
Jul 31, 2013
8.212
8.278
8.199
8.247
297,025
+0.06(+0.75%)
Jul 30, 2013
8.225
8.256
8.146
8.186
300,659
-0.00(-0.05%)
Jul 29, 2013
8.199
8.216
8.146
8.189
218,055
-0.01(-0.11%)
Jul 26, 2013
8.150
8.216
8.124
8.199
210,070
+0.04(+0.49%)
Jul 25, 2013
8.159
8.203
8.071
8.159
211,358
-0.04(-0.54%)
Jul 24, 2013
8.212
8.225
8.159
8.203
245,208
-0.01(-0.16%)
Jul 23, 2013
8.278
8.278
8.190
8.216
234,705
-0.02(-0.27%)
Jul 22, 2013
8.221
8.238
8.172
8.238
206,959
+0.04(+0.52%)
Jul 19, 2013
8.144
8.200
8.131
8.196
204,817
+0.08(+0.97%)
Jul 18, 2013
8.131
8.201
8.091
8.117
218,070
-0.00(-0.03%)
Jul 17, 2013
8.174
8.209
8.109
8.120
230,220
+0.02(+0.19%)
Jul 16, 2013
8.170
8.170
8.030
8.104
297,427
-0.05(-0.59%)
Jul 15, 2013
8.096
8.179
8.069
8.152
284,623
+0.10(+1.19%)
Jul 12, 2013
8.078
8.109
8.021
8.056
295,647
-0.02(-0.22%)
Jul 11, 2013
7.991
8.087
7.991
8.074
288,590
+0.17(+2.16%)
Jul 10, 2013
7.890
7.934
7.881
7.903
262,824
-0.03(-0.44%)
Jul 09, 2013
7.899
7.938
7.847
7.938
302,048
+0.06(+0.72%)
Jul 08, 2013
7.973
7.973
7.829
7.881
406,577
-0.11(-1.37%)
Jul 05, 2013
8.034
8.056
7.825
7.991
441,633
-0.06(-0.71%)
Jul 03, 2013
8.034
8.072
7.978
8.047
171,520
-0.03(-0.32%)
Jul 02, 2013
8.100
8.161
8.017
8.074
235,182
-0.07(-0.91%)
Jul 01, 2013
8.196
8.314
8.126
8.148
372,799
-0.05(-0.59%)
Jun 28, 2013
8.096
8.196
7.982
8.196
376,057
+0.12(+1.46%)
Jun 27, 2013
8.069
8.183
8.069
8.078
505,610
+0.06(+0.71%)
Jun 26, 2013
8.026
8.113
7.890
8.021
763,635
+0.06(+0.77%)
Jun 25, 2013
7.956
7.960
7.855
7.960
354,173
+0.07(+0.89%)
Jun 24, 2013
7.864
7.938
7.641
7.890
794,546
-0.05(-0.61%)
Jun 21, 2013
7.873
7.964
7.841
7.938
503,151
+0.14(+1.79%)
Jun 20, 2013
7.951
7.951
7.728
7.798
993,130
-0.21(-2.57%)
Jun 19, 2013
8.192
8.192
7.991
8.004
485,252
-0.15(-1.84%)
Jun 18, 2013
8.141
8.154
8.085
8.154
373,589
+0.05(+0.59%)
Jun 17, 2013
8.163
8.224
8.076
8.106
404,700
+0.00(+0.05%)
Jun 14, 2013
8.115
8.167
8.063
8.102
302,935
+0.02(+0.27%)
Jun 13, 2013
7.811
8.111
7.646
8.080
988,310
+0.26(+3.27%)
Jun 12, 2013
8.137
8.137
7.777
7.824
1,110,123
-0.26(-3.17%)
Jun 11, 2013
8.245
8.245
8.080
8.080
604,503
-0.19(-2.26%)
Jun 10, 2013
8.371
8.371
8.246
8.267
376,301
-0.10(-1.24%)
Jun 07, 2013
8.341
8.371
8.315
8.371
353,001
+0.07(+0.78%)
Jun 06, 2013
8.198
8.310
8.178
8.306
459,654
+0.14(+1.75%)
Jun 05, 2013
8.063
8.198
8.043
8.163
520,560
+0.10(+1.24%)
Jun 04, 2013
7.924
8.158
7.924
8.063
744,521
+0.10(+1.31%)
Jun 03, 2013
8.158
8.184
7.933
7.959
1,761,389
-0.23(-2.76%)
May 31, 2013
8.506
8.506
8.158
8.184
669,880
-0.28(-3.33%)
May 30, 2013
8.419
8.484
8.397
8.467
364,028
+0.04(+0.46%)
May 29, 2013
8.501
8.514
8.315
8.428
949,975
-0.11(-1.27%)
May 28, 2013
8.801
8.801
8.462
8.536
896,048
-0.20(-2.29%)
May 24, 2013
8.731
8.779
8.627
8.736
290,821
+0.00(+0.05%)
May 23, 2013
8.640
8.753
8.566
8.731
479,831
-0.03(-0.40%)
May 22, 2013
8.931
9.013
8.766
8.766
703,614
-0.12(-1.39%)
May 21, 2013
9.010
9.027
8.872
8.889
306,646
-0.12(-1.29%)
May 20, 2013
9.019
9.027
8.928
9.006
160,624
-0.02(-0.24%)
May 17, 2013
8.958
9.049
8.868
9.027
292,304
+0.11(+1.21%)
May 16, 2013
8.919
8.941
8.868
8.919
195,665
+0.01(+0.15%)
May 15, 2013
8.868
8.927
8.816
8.906
203,767
+0.08(+0.89%)
May 13, 2013
8.988
9.053
8.799
8.828
697,163
-0.21(-2.30%)
May 10, 2013
9.027
9.144
9.001
9.036
256,363
+0.01(+0.10%)
May 09, 2013
9.118
9.139
8.993
9.027
271,991
-0.09(-0.99%)
May 08, 2013
9.161
9.204
9.105
9.118
238,780
-0.03(-0.33%)
May 07, 2013
9.152
9.234
9.118
9.148
293,072
+0.03(+0.38%)
May 06, 2013
9.109
9.165
9.088
9.113
222,814
-0.01(-0.09%)
May 03, 2013
9.226
9.234
9.109
9.122
242,881
-0.10(-1.08%)
May 02, 2013
9.204
9.234
9.126
9.221
169,891
+0.06(+0.66%)
May 01, 2013
9.204
9.256
9.113
9.161
303,401
-0.09(-0.93%)
Apr 30, 2013
9.320
9.320
9.204
9.247
306,389
-0.06(-0.69%)
Apr 29, 2013
9.165
9.424
9.148
9.312
652,574
+0.12(+1.31%)
Apr 26, 2013
9.092
9.247
9.139
9.191
202,675
+0.05(+0.57%)
Apr 25, 2013
9.066
9.139
9.062
9.139
197,045
+0.06(+0.62%)
Apr 24, 2013
9.053
9.092
9.036
9.083
150,508
+0.02(+0.19%)
Apr 23, 2013
9.027
9.088
8.975
9.066
328,535
+0.07(+0.77%)
Apr 22, 2013
9.053
9.053
8.937
8.997
140,687
-0.02(-0.24%)
Apr 19, 2013
8.984
9.047
8.984
9.019
125,358
+0.02(+0.27%)
Apr 18, 2013
8.973
9.003
8.922
8.994
206,637
+0.03(+0.38%)
Apr 17, 2013
8.904
8.960
8.845
8.960
254,439
+0.06(+0.63%)
Apr 16, 2013
8.870
8.917
8.853
8.904
177,536
+0.05(+0.58%)
Apr 15, 2013
8.922
8.930
8.849
8.853
247,040
-0.05(-0.53%)
Apr 12, 2013
8.952
8.952
8.866
8.900
157,898
-0.02(-0.19%)
Apr 11, 2013
8.960
8.960
8.892
8.917
155,239
-0.01(-0.10%)
Apr 10, 2013
8.922
8.964
8.892
8.926
182,254
-0.03(-0.33%)
Apr 09, 2013
8.862
8.960
8.849
8.956
190,517
+0.09(+0.97%)
Apr 08, 2013
8.845
8.887
8.789
8.870
204,155
+0.06(+0.63%)
Apr 05, 2013
8.797
8.832
8.772
8.815
147,667
-0.02(-0.24%)
Apr 04, 2013
8.802
8.840
8.759
8.836
227,792
+0.04(+0.44%)
Apr 03, 2013
8.819
8.819
8.750
8.797
207,012
+0.03(+0.34%)
Apr 02, 2013
8.767
8.836
8.686
8.767
289,222
+0.08(+0.94%)
Apr 01, 2013
8.737
8.759
8.660
8.686
265,153
-0.07(-0.83%)
Mar 28, 2013
8.776
8.801
8.746
8.759
285,358
+0.01(+0.10%)
Mar 27, 2013
8.759
8.793
8.737
8.750
234,026
-0.04(-0.44%)
Mar 26, 2013
8.746
8.789
8.742
8.789
171,970
+0.04(+0.49%)
Mar 25, 2013
8.767
8.780
8.737
8.746
197,725
+0.03(+0.34%)
Mar 22, 2013
8.737
8.780
8.682
8.716
203,249
-0.03(-0.34%)
Mar 21, 2013
8.716
8.776
8.699
8.746
130,315
-0.00(-0.05%)
Mar 20, 2013
8.656
8.816
8.643
8.750
136,624
+0.10(+1.14%)
Mar 19, 2013
8.660
8.755
8.648
8.652
184,916
-0.02(-0.22%)
Mar 18, 2013
8.594
8.741
8.594
8.671
128,043
+0.03(+0.29%)
Mar 15, 2013
8.773
8.798
8.641
8.645
220,249
-0.16(-1.79%)
Mar 14, 2013
8.726
8.807
8.696
8.803
187,308
+0.06(+0.68%)
Mar 13, 2013
8.743
8.756
8.683
8.743
167,836
+0.00(+0.00%)
Mar 12, 2013
8.726
8.743
8.692
8.743
181,709
+0.02(+0.24%)
Mar 11, 2013
8.671
8.722
8.658
8.722
141,636
+0.05(+0.59%)
Mar 08, 2013
8.641
8.696
8.615
8.671
243,155
+0.01(+0.15%)
Mar 07, 2013
8.607
8.658
8.594
8.658
232,707
+0.05(+0.54%)
Mar 06, 2013
8.624
8.628
8.581
8.611
202,452
+0.01(+0.10%)
Mar 05, 2013
8.654
8.654
8.598
8.603
199,304
-0.02(-0.20%)
Mar 04, 2013
8.594
8.637
8.577
8.620
146,038
+0.00(+0.05%)
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
.