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
)
15.43
-0.09 (-0.58%)
Official Closing Price
Updated: 7:00 PM 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 (%)
Mar 31, 2008
5.016
5.029
4.958
5.029
109,513
+0.03(+0.58%)
Mar 28, 2008
5.051
5.051
4.926
5.000
61,776
-0.03(-0.64%)
Mar 27, 2008
5.080
5.088
4.987
5.032
133,225
-0.05(-0.95%)
Mar 26, 2008
5.080
5.080
5.048
5.080
60,831
-0.01(-0.19%)
Mar 25, 2008
5.096
5.106
5.029
5.090
85,176
+0.03(+0.51%)
Mar 24, 2008
5.058
5.135
5.051
5.064
107,017
+0.00(+0.06%)
Mar 21, 2008
5.016
5.061
5.000
5.061
104,833
+0.00(+0.00%)
Mar 20, 2008
5.016
5.061
5.000
5.061
104,833
+0.05(+1.09%)
Mar 19, 2008
5.022
5.103
5.006
5.006
53,664
-0.10(-2.01%)
Mar 18, 2008
5.032
5.115
5.032
5.109
140,089
+0.09(+1.85%)
Mar 17, 2008
5.176
5.176
4.968
5.016
144,145
-0.24(-4.52%)
Mar 14, 2008
5.301
5.317
5.195
5.253
46,800
-0.03(-0.55%)
Mar 13, 2008
5.330
5.330
5.195
5.282
73,320
-0.05(-0.90%)
Mar 12, 2008
5.397
5.423
5.279
5.330
48,360
-0.04(-0.83%)
Mar 11, 2008
5.481
5.481
5.336
5.375
129,481
-0.01(-0.18%)
Mar 10, 2008
5.551
5.551
5.311
5.385
101,401
-0.15(-2.78%)
Mar 07, 2008
5.548
5.561
5.481
5.538
88,920
-0.02(-0.40%)
Mar 06, 2008
5.596
5.599
5.516
5.561
65,520
-0.03(-0.46%)
Mar 05, 2008
5.603
5.609
5.564
5.586
54,288
+0.00(+0.06%)
Mar 04, 2008
5.439
5.596
5.439
5.583
77,064
-0.02(-0.34%)
Mar 03, 2008
5.606
5.609
5.519
5.603
149,761
-0.01(-0.11%)
Feb 29, 2008
5.603
5.609
5.516
5.609
148,201
+0.01(+0.11%)
Feb 28, 2008
5.635
5.635
5.542
5.603
120,745
-0.02(-0.40%)
Feb 27, 2008
5.635
5.641
5.606
5.625
61,152
-0.02(-0.28%)
Feb 26, 2008
5.619
5.641
5.580
5.641
100,465
+0.05(+0.92%)
Feb 25, 2008
5.590
5.606
5.551
5.590
130,729
+0.01(+0.23%)
Feb 22, 2008
5.583
5.583
5.439
5.577
107,017
+0.01(+0.12%)
Feb 21, 2008
5.631
5.631
5.449
5.570
95,472
+0.01(+0.17%)
Feb 20, 2008
5.586
5.619
5.455
5.561
132,913
-0.13(-2.25%)
Feb 19, 2008
5.705
5.705
5.532
5.689
141,649
+0.08(+1.43%)
Feb 18, 2008
5.465
5.609
5.186
5.609
0
+0.00(+0.00%)
Feb 15, 2008
5.465
5.609
5.186
5.609
270,859
+0.01(+0.11%)
Feb 14, 2008
5.695
5.705
5.478
5.603
233,334
-0.13(-2.29%)
Feb 13, 2008
5.846
5.846
5.654
5.734
158,185
-0.10(-1.70%)
Feb 12, 2008
5.817
5.833
5.798
5.833
57,096
+0.03(+0.55%)
Feb 11, 2008
5.772
5.801
5.740
5.801
69,576
+0.02(+0.33%)
Feb 08, 2008
5.740
5.782
5.724
5.782
69,888
+0.02(+0.39%)
Feb 07, 2008
5.721
5.760
5.625
5.760
111,697
+0.01(+0.22%)
Feb 06, 2008
5.737
5.747
5.718
5.747
93,600
+0.01(+0.11%)
Feb 05, 2008
5.753
5.753
5.705
5.740
82,368
-0.03(-0.50%)
Feb 04, 2008
5.769
5.792
5.744
5.769
88,296
-0.00(-0.06%)
Feb 01, 2008
5.766
5.788
5.753
5.772
92,352
+0.01(+0.22%)
Jan 31, 2008
5.705
5.760
5.657
5.760
112,633
+0.04(+0.73%)
Jan 30, 2008
5.737
5.747
5.667
5.718
214,346
-0.00(-0.06%)
Jan 29, 2008
5.779
5.820
5.705
5.721
56,784
-0.00(-0.06%)
Jan 28, 2008
5.734
5.740
5.708
5.724
126,361
-0.01(-0.17%)
Jan 25, 2008
5.686
5.737
5.668
5.734
112,009
+0.09(+1.53%)
Jan 24, 2008
5.577
5.663
5.577
5.647
78,312
+0.07(+1.26%)
Jan 23, 2008
5.487
5.577
5.471
5.577
164,113
+0.03(+0.46%)
Jan 22, 2008
5.433
5.551
5.228
5.551
159,433
-0.04(-0.75%)
Jan 21, 2008
5.641
5.651
5.519
5.593
0
+0.00(+0.00%)
Jan 18, 2008
5.641
5.651
5.519
5.593
97,033
-0.07(-1.30%)
Jan 17, 2008
5.641
5.670
5.596
5.667
112,945
-0.02(-0.28%)
Jan 16, 2008
5.631
5.689
5.631
5.683
102,961
+0.01(+0.23%)
Jan 15, 2008
5.609
5.670
5.609
5.670
84,864
-0.00(-0.06%)
Jan 14, 2008
5.663
5.676
5.641
5.673
119,341
+0.02(+0.28%)
Jan 11, 2008
5.619
5.657
5.513
5.657
210,602
+0.05(+0.86%)
Jan 10, 2008
5.574
5.609
5.533
5.609
136,969
+0.01(+0.23%)
Jan 09, 2008
5.506
5.596
5.503
5.596
60,216
+0.05(+0.98%)
Jan 08, 2008
5.500
5.545
5.500
5.542
165,985
+0.03(+0.58%)
Jan 07, 2008
5.490
5.519
5.481
5.510
180,649
+0.01(+0.23%)
Jan 04, 2008
5.449
5.497
5.442
5.497
159,667
-0.02(-0.29%)
Jan 03, 2008
5.445
5.513
5.445
5.513
270,194
+0.09(+1.71%)
Jan 02, 2008
5.410
5.449
5.394
5.420
358,803
+0.01(+0.18%)
Jan 01, 2008
5.304
5.410
5.288
5.410
0
+0.00(+0.00%)
Dec 31, 2007
5.304
5.410
5.288
5.410
244,114
+0.06(+1.08%)
Dec 28, 2007
5.343
5.365
5.256
5.353
328,308
+0.01(+0.24%)
Dec 27, 2007
5.356
5.365
5.330
5.340
235,874
-0.03(-0.48%)
Dec 26, 2007
5.311
5.385
5.311
5.365
93,912
+0.01(+0.24%)
Dec 24, 2007
5.292
5.369
5.292
5.353
68,016
+0.05(+0.97%)
Dec 21, 2007
5.269
5.320
5.269
5.301
203,738
+0.04(+0.79%)
Dec 20, 2007
5.279
5.282
5.240
5.260
117,313
+0.01(+0.18%)
Dec 19, 2007
5.237
5.260
5.224
5.250
148,825
-0.00(-0.06%)
Dec 18, 2007
5.304
5.330
5.231
5.253
262,394
-0.00(-0.06%)
Dec 17, 2007
5.353
5.369
5.247
5.256
121,369
-0.11(-1.97%)
Dec 14, 2007
5.372
5.391
5.330
5.362
155,377
-0.04(-0.71%)
Dec 13, 2007
5.407
5.429
5.308
5.401
190,321
-0.02(-0.30%)
Dec 12, 2007
5.465
5.465
5.369
5.417
155,065
-0.02(-0.30%)
Dec 11, 2007
5.423
5.445
5.357
5.433
384,387
+0.03(+0.47%)
Dec 10, 2007
5.452
5.471
5.381
5.407
170,977
-0.05(-0.88%)
Dec 07, 2007
5.468
5.478
5.439
5.455
228,698
-0.01(-0.12%)
Dec 06, 2007
5.417
5.474
5.417
5.461
172,225
+0.01(+0.24%)
Dec 05, 2007
5.420
5.461
5.401
5.449
122,929
+0.05(+0.89%)
Dec 04, 2007
5.301
5.439
5.301
5.401
137,596
-0.02(-0.30%)
Dec 03, 2007
5.356
5.481
5.356
5.417
479,864
-0.03(-0.59%)
Nov 30, 2007
5.494
5.494
5.378
5.449
537,269
+0.10(+1.86%)
Nov 29, 2007
5.369
5.385
5.343
5.349
110,137
-0.00(-0.06%)
Nov 28, 2007
5.324
5.369
5.324
5.353
175,033
+0.03(+0.60%)
Nov 27, 2007
5.314
5.365
5.308
5.320
175,033
-0.01(-0.24%)
Nov 26, 2007
5.356
5.388
5.333
5.333
148,201
-0.04(-0.78%)
Nov 23, 2007
5.365
5.404
5.365
5.375
73,632
+0.00(+0.00%)
Nov 21, 2007
5.417
5.417
5.359
5.375
84,552
-0.04(-0.77%)
Nov 20, 2007
5.397
5.465
5.397
5.417
90,012
-0.06(-1.05%)
Nov 19, 2007
5.497
5.513
5.413
5.474
150,073
-0.04(-0.70%)
Nov 16, 2007
5.513
5.532
5.478
5.513
22,776
-0.00(-0.06%)
Nov 15, 2007
5.673
5.673
5.330
5.516
113,569
-0.06(-1.15%)
Nov 14, 2007
5.622
5.657
5.580
5.580
107,641
-0.05(-0.85%)
Nov 13, 2007
5.609
5.676
5.609
5.628
81,744
+0.02(+0.34%)
Nov 12, 2007
5.625
5.644
5.593
5.609
219,650
-0.03(-0.57%)
Nov 09, 2007
5.673
5.699
5.641
5.641
49,296
-0.05(-0.84%)
Nov 08, 2007
5.689
5.737
5.676
5.689
66,144
+0.00(+0.00%)
Nov 07, 2007
5.676
5.804
5.676
5.689
137,596
-0.14(-2.47%)
Nov 06, 2007
5.843
5.868
5.817
5.833
124,177
-0.02(-0.27%)
Nov 05, 2007
5.856
5.891
5.820
5.849
90,168
-0.04(-0.65%)
Nov 02, 2007
5.910
5.923
5.878
5.888
36,504
-0.02(-0.38%)
Nov 01, 2007
5.990
5.990
5.907
5.910
61,776
-0.08(-1.39%)
Oct 31, 2007
5.978
6.022
5.945
5.994
100,153
+0.05(+0.81%)
Oct 30, 2007
5.949
5.961
5.910
5.945
44,928
-0.00(-0.05%)
Oct 29, 2007
5.994
6.003
5.949
5.949
53,040
-0.02(-0.32%)
Oct 26, 2007
6.022
6.051
5.968
5.968
61,776
-0.03(-0.53%)
Oct 25, 2007
6.003
6.013
5.978
6.000
36,816
+0.01(+0.21%)
Oct 24, 2007
5.968
6.016
5.939
5.987
95,472
+0.02(+0.27%)
Oct 23, 2007
5.929
5.978
5.929
5.971
48,360
+0.07(+1.19%)
Oct 22, 2007
5.859
5.926
5.779
5.901
71,448
-0.02(-0.38%)
Oct 19, 2007
5.945
5.965
5.917
5.923
54,600
-0.02(-0.38%)
Oct 18, 2007
5.952
5.990
5.945
5.945
53,664
-0.05(-0.86%)
Oct 17, 2007
5.949
5.997
5.949
5.997
41,496
+0.05(+0.81%)
Oct 16, 2007
5.945
5.971
5.929
5.949
55,224
-0.01(-0.22%)
Oct 15, 2007
5.952
5.990
5.939
5.961
71,760
+0.02(+0.38%)
Oct 12, 2007
5.939
5.965
5.939
5.939
56,784
+0.00(+0.00%)
Oct 11, 2007
5.965
6.013
5.936
5.939
116,377
-0.04(-0.70%)
Oct 10, 2007
5.990
6.019
5.978
5.981
72,384
-0.02(-0.37%)
Oct 09, 2007
5.997
6.006
5.965
6.003
50,544
+0.01(+0.21%)
Oct 08, 2007
5.981
6.003
5.981
5.990
23,712
-0.01(-0.11%)
Oct 05, 2007
6.019
6.019
5.984
5.997
34,944
+0.01(+0.16%)
Oct 04, 2007
5.984
6.003
5.978
5.987
37,440
+0.00(+0.05%)
Oct 03, 2007
6.000
6.032
5.984
5.984
54,600
-0.03(-0.43%)
Oct 02, 2007
6.026
6.048
6.010
6.010
29,016
-0.01(-0.16%)
Oct 01, 2007
5.978
6.058
5.965
6.019
119,185
+0.06(+0.97%)
Sep 28, 2007
5.971
5.997
5.949
5.961
82,056
-0.03(-0.48%)
Sep 27, 2007
6.019
6.022
5.965
5.990
49,920
-0.01(-0.21%)
Sep 26, 2007
6.035
6.058
5.997
6.003
50,544
-0.02(-0.27%)
Sep 25, 2007
5.987
6.032
5.987
6.019
48,048
+0.02(+0.32%)
Sep 24, 2007
6.032
6.048
5.997
6.000
59,592
-0.03(-0.48%)
Sep 21, 2007
6.106
6.106
6.029
6.029
102,337
-0.02(-0.37%)
Sep 20, 2007
6.106
6.122
5.997
6.051
121,057
-0.05(-0.89%)
Sep 19, 2007
6.112
6.131
6.103
6.106
63,648
-0.02(-0.26%)
Sep 18, 2007
6.061
6.147
6.038
6.122
86,424
+0.04(+0.69%)
Sep 17, 2007
6.122
6.122
6.067
6.080
98,593
-0.03(-0.47%)
Sep 14, 2007
6.122
6.147
6.093
6.109
41,808
-0.02(-0.37%)
Sep 13, 2007
6.115
6.176
6.112
6.131
213,722
+0.03(+0.42%)
Sep 12, 2007
6.135
6.144
6.067
6.106
58,968
-0.03(-0.47%)
Sep 11, 2007
6.109
6.151
6.106
6.135
39,936
+0.01(+0.10%)
Sep 10, 2007
6.122
6.147
6.115
6.128
27,144
+0.03(+0.53%)
Sep 07, 2007
6.074
6.106
6.067
6.096
77,688
+0.01(+0.11%)
Sep 06, 2007
6.026
6.090
6.026
6.090
91,416
+0.06(+1.06%)
Sep 05, 2007
6.006
6.051
6.006
6.026
157,249
-0.01(-0.11%)
Sep 04, 2007
5.968
6.032
5.968
6.032
99,217
+0.04(+0.70%)
Aug 31, 2007
5.945
5.994
5.945
5.990
43,056
+0.06(+1.08%)
Aug 30, 2007
5.885
5.929
5.885
5.926
72,072
+0.01(+0.16%)
Aug 29, 2007
5.862
5.920
5.862
5.917
143,521
+0.05(+0.82%)
Aug 28, 2007
5.897
5.897
5.836
5.869
116,689
-0.04(-0.71%)
Aug 27, 2007
5.881
5.933
5.881
5.910
130,417
+0.03(+0.55%)
Aug 24, 2007
5.923
5.923
5.859
5.878
117,313
-0.04(-0.76%)
Aug 23, 2007
5.885
5.961
5.865
5.923
86,112
+0.07(+1.26%)
Aug 22, 2007
5.836
5.865
5.798
5.849
110,137
+0.02(+0.39%)
Aug 21, 2007
5.769
5.865
5.753
5.827
145,705
+0.07(+1.28%)
Aug 20, 2007
5.849
5.849
5.721
5.753
208,418
+0.01(+0.22%)
Aug 17, 2007
5.715
5.750
5.596
5.740
192,193
+0.13(+2.34%)
Aug 16, 2007
5.695
5.695
5.218
5.609
215,594
-0.14(-2.40%)
Aug 15, 2007
5.849
5.849
5.663
5.747
142,273
-0.17(-2.82%)
Aug 14, 2007
6.026
6.051
5.853
5.913
86,736
-0.11(-1.86%)
Aug 13, 2007
6.061
6.093
6.016
6.026
139,153
+0.01(+0.11%)
Aug 10, 2007
5.994
6.032
5.994
6.019
56,160
-0.04(-0.58%)
Aug 09, 2007
6.022
6.096
5.994
6.054
106,393
-0.03(-0.53%)
Aug 08, 2007
6.086
6.096
6.061
6.086
116,377
+0.03(+0.42%)
Aug 07, 2007
6.058
6.090
6.038
6.061
104,833
-0.03(-0.42%)
Aug 06, 2007
6.186
6.186
6.042
6.086
88,296
-0.06(-0.94%)
Aug 03, 2007
6.170
6.183
6.144
6.144
20,592
-0.04(-0.57%)
Aug 02, 2007
6.211
6.211
6.154
6.179
32,136
+0.01(+0.21%)
Aug 01, 2007
6.160
6.195
6.090
6.167
147,577
-0.04(-0.62%)
Jul 31, 2007
6.179
6.244
6.163
6.205
45,240
+0.01(+0.16%)
Jul 30, 2007
6.186
6.195
6.141
6.195
50,856
-0.00(-0.05%)
Jul 27, 2007
6.160
6.240
6.160
6.199
48,672
+0.00(+0.05%)
Jul 26, 2007
6.308
6.308
6.147
6.195
116,377
-0.12(-1.98%)
Jul 25, 2007
6.378
6.455
6.247
6.320
103,897
-0.05(-0.75%)
Jul 24, 2007
6.346
6.369
6.320
6.369
54,600
-0.02(-0.25%)
Jul 23, 2007
6.378
6.401
6.343
6.385
73,320
+0.01(+0.10%)
Jul 20, 2007
6.407
6.407
6.324
6.378
61,464
-0.06(-0.90%)
Jul 19, 2007
6.378
6.442
6.378
6.436
84,864
+0.03(+0.50%)
Jul 18, 2007
6.455
6.455
6.391
6.404
88,920
-0.05(-0.75%)
Jul 17, 2007
6.452
6.490
6.426
6.452
195,314
-0.04(-0.64%)
Jul 16, 2007
6.474
6.529
6.474
6.494
45,552
-0.01(-0.20%)
Jul 13, 2007
6.506
6.506
6.471
6.506
69,264
+0.04(+0.69%)
Jul 12, 2007
6.481
6.503
6.461
6.461
43,992
-0.04(-0.59%)
Jul 11, 2007
6.516
6.522
6.478
6.500
78,624
+0.00(+0.05%)
Jul 10, 2007
6.513
6.526
6.461
6.497
47,112
-0.01(-0.15%)
Jul 09, 2007
6.500
6.532
6.494
6.506
43,056
+0.03(+0.50%)
Jul 06, 2007
6.522
6.522
6.471
6.474
48,048
+0.00(+0.05%)
Jul 05, 2007
6.561
6.561
6.465
6.471
64,272
-0.09(-1.42%)
Jul 03, 2007
6.586
6.586
6.554
6.564
21,528
+0.02(+0.29%)
Jul 02, 2007
6.506
6.561
6.506
6.545
83,616
+0.01(+0.15%)
Jun 29, 2007
6.497
6.561
6.471
6.535
32,136
+0.06(+0.94%)
Jun 28, 2007
6.503
6.503
6.445
6.474
34,944
-0.00(-0.05%)
Jun 27, 2007
6.487
6.506
6.449
6.478
65,832
+0.02(+0.25%)
Jun 26, 2007
6.471
6.478
6.429
6.461
55,224
+0.01(+0.15%)
Jun 25, 2007
6.429
6.490
6.429
6.452
48,048
+0.01(+0.20%)
Jun 22, 2007
6.516
6.516
6.369
6.439
88,608
-0.08(-1.18%)
Jun 21, 2007
6.551
6.551
6.474
6.516
79,560
-0.04(-0.54%)
Jun 20, 2007
6.612
6.612
6.538
6.551
49,296
-0.08(-1.21%)
Jun 19, 2007
6.590
6.651
6.558
6.631
258,650
+0.07(+1.03%)
Jun 18, 2007
6.596
6.609
6.554
6.564
83,304
-0.01(-0.20%)
Jun 15, 2007
6.570
6.596
6.554
6.577
92,040
+0.03(+0.39%)
Jun 14, 2007
6.570
6.609
6.527
6.551
35,880
-0.05(-0.78%)
Jun 13, 2007
6.433
6.638
6.433
6.603
86,112
+0.18(+2.79%)
Jun 12, 2007
6.532
6.558
6.410
6.423
106,081
-0.14(-2.15%)
Jun 11, 2007
6.586
6.596
6.564
6.564
74,568
-0.04(-0.58%)
Jun 08, 2007
6.593
6.631
6.490
6.603
105,145
+0.02(+0.24%)
Jun 07, 2007
6.705
6.708
6.586
6.586
94,224
-0.12(-1.72%)
Jun 06, 2007
6.747
6.756
6.692
6.702
84,552
-0.05(-0.71%)
Jun 05, 2007
6.753
6.766
6.747
6.750
32,448
+0.00(+0.00%)
Jun 04, 2007
6.721
6.766
6.715
6.750
47,424
+0.03(+0.48%)
Jun 01, 2007
6.683
6.721
6.676
6.718
48,984
+0.05(+0.72%)
May 31, 2007
6.708
6.721
6.670
6.670
40,872
-0.03(-0.48%)
May 30, 2007
6.667
6.708
6.657
6.702
37,440
+0.04(+0.63%)
May 29, 2007
6.651
6.692
6.651
6.660
72,072
+0.01(+0.19%)
May 25, 2007
6.663
6.676
6.628
6.647
54,912
+0.01(+0.14%)
May 24, 2007
6.744
6.744
6.590
6.638
204,050
-0.11(-1.57%)
May 23, 2007
6.795
6.817
6.737
6.744
146,017
-0.05(-0.75%)
May 22, 2007
6.795
6.824
6.795
6.795
61,464
-0.03(-0.47%)
May 21, 2007
6.872
6.881
6.811
6.827
45,552
-0.08(-1.21%)
May 18, 2007
6.885
6.910
6.878
6.910
76,752
+0.04(+0.61%)
May 17, 2007
6.875
6.891
6.869
6.869
20,280
-0.02(-0.33%)
May 16, 2007
6.885
6.891
6.869
6.891
58,032
+0.01(+0.14%)
May 15, 2007
6.888
6.891
6.869
6.881
71,760
-0.01(-0.09%)
May 14, 2007
6.894
6.904
6.875
6.888
43,368
-0.01(-0.14%)
May 11, 2007
6.907
6.913
6.894
6.897
43,368
-0.00(-0.05%)
May 10, 2007
6.907
6.910
6.878
6.901
53,664
-0.01(-0.09%)
May 09, 2007
6.872
6.907
6.872
6.907
43,992
+0.01(+0.14%)
May 08, 2007
6.904
6.910
6.885
6.897
36,816
-0.01(-0.09%)
May 07, 2007
6.923
6.923
6.904
6.904
43,992
-0.02(-0.28%)
May 04, 2007
6.945
6.945
6.910
6.923
66,456
+0.00(+0.05%)
May 03, 2007
6.923
6.952
6.920
6.920
42,744
-0.00(-0.05%)
May 02, 2007
6.920
6.945
6.920
6.923
46,488
-0.01(-0.09%)
May 01, 2007
6.939
6.945
6.920
6.929
46,488
-0.00(-0.05%)
Apr 30, 2007
6.926
6.955
6.920
6.933
54,288
-0.01(-0.09%)
Apr 27, 2007
6.936
6.952
6.920
6.939
39,624
+0.01(+0.09%)
Apr 26, 2007
6.952
6.968
6.933
6.933
42,744
-0.02(-0.28%)
Apr 25, 2007
6.942
6.974
6.942
6.952
65,208
-0.01(-0.18%)
Apr 24, 2007
6.974
6.981
6.942
6.965
51,792
+0.00(+0.00%)
Apr 23, 2007
7.022
7.026
6.965
6.965
92,040
-0.05(-0.73%)
Apr 20, 2007
7.051
7.051
7.010
7.016
77,376
-0.03(-0.45%)
Apr 19, 2007
7.112
7.112
7.010
7.048
65,520
-0.09(-1.21%)
Apr 18, 2007
7.141
7.163
7.099
7.135
49,296
-0.02(-0.27%)
Apr 17, 2007
7.141
7.163
7.141
7.154
55,536
+0.01(+0.09%)
Apr 16, 2007
7.170
7.170
7.141
7.147
103,585
+0.01(+0.13%)
Apr 13, 2007
7.147
7.151
7.122
7.138
46,488
-0.01(-0.13%)
Apr 12, 2007
7.147
7.157
7.122
7.147
66,456
+0.00(+0.00%)
Apr 11, 2007
7.119
7.157
7.119
7.147
45,552
+0.03(+0.41%)
Apr 10, 2007
7.160
7.160
7.083
7.119
49,296
-0.02(-0.31%)
Apr 09, 2007
7.163
7.163
7.106
7.141
57,096
-0.02(-0.31%)
Apr 05, 2007
7.163
7.208
7.138
7.163
99,217
+0.00(+0.00%)
Apr 04, 2007
7.131
7.163
7.131
7.163
23,400
+0.00(+0.00%)
Apr 03, 2007
7.099
7.189
7.096
7.163
104,521
+0.06(+0.90%)
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
.