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
)
15.35
+0.12 (+0.79%)
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 (%)
Mar 31, 2010
5.275
5.275
5.220
5.242
56,834
-0.02(-0.44%)
Mar 30, 2010
5.285
5.324
5.236
5.265
220,956
-0.04(-0.68%)
Mar 29, 2010
5.301
5.321
5.269
5.301
83,005
+0.03(+0.62%)
Mar 26, 2010
5.275
5.278
5.249
5.269
186,224
+0.01(+0.25%)
Mar 25, 2010
5.364
5.387
5.216
5.256
606,367
-0.09(-1.66%)
Mar 24, 2010
5.374
5.390
5.341
5.344
269,065
-0.02(-0.43%)
Mar 23, 2010
5.364
5.374
5.318
5.367
128,068
+0.07(+1.36%)
Mar 22, 2010
5.197
5.295
5.193
5.295
229,898
-0.03(-0.48%)
Mar 19, 2010
5.316
5.355
5.290
5.321
136,185
-0.02(-0.40%)
Mar 18, 2010
5.368
5.446
5.342
5.342
179,652
-0.06(-1.08%)
Mar 17, 2010
5.287
5.472
5.287
5.400
326,282
+0.12(+2.22%)
Mar 16, 2010
5.254
5.283
5.209
5.283
141,309
+0.05(+0.99%)
Mar 15, 2010
5.202
5.231
5.202
5.231
75,707
+0.02(+0.37%)
Mar 12, 2010
5.215
5.228
5.140
5.212
162,315
+0.04(+0.75%)
Mar 11, 2010
5.169
5.192
5.160
5.173
64,399
+0.01(+0.19%)
Mar 10, 2010
5.196
5.196
5.140
5.163
170,224
-0.03(-0.63%)
Mar 09, 2010
5.166
5.196
5.134
5.196
205,825
+0.05(+0.88%)
Mar 08, 2010
5.189
5.199
5.143
5.150
104,146
-0.02(-0.38%)
Mar 05, 2010
5.179
5.179
5.140
5.169
171,309
+0.03(+0.51%)
Mar 04, 2010
5.225
5.225
5.127
5.143
114,542
-0.03(-0.57%)
Mar 03, 2010
5.222
5.238
5.173
5.173
109,258
-0.06(-1.12%)
Mar 02, 2010
5.335
5.335
5.205
5.231
183,641
-0.05(-0.99%)
Mar 01, 2010
5.130
5.290
5.128
5.283
187,766
+0.14(+2.65%)
Feb 26, 2010
5.140
5.173
5.088
5.147
110,817
+0.02(+0.44%)
Feb 25, 2010
5.075
5.124
5.046
5.124
100,129
+0.05(+0.90%)
Feb 24, 2010
5.085
5.089
5.010
5.078
120,090
+0.03(+0.64%)
Feb 23, 2010
5.052
5.078
5.017
5.046
160,234
+0.03(+0.52%)
Feb 22, 2010
5.043
5.052
5.010
5.020
63,188
-0.03(-0.52%)
Feb 19, 2010
5.062
5.088
5.023
5.046
161,368
-0.07(-1.40%)
Feb 18, 2010
5.186
5.186
5.111
5.117
113,795
-0.05(-1.01%)
Feb 17, 2010
5.169
5.196
5.130
5.169
118,437
+0.02(+0.35%)
Feb 16, 2010
5.177
5.184
5.145
5.151
215,665
+0.00(+0.00%)
Feb 12, 2010
5.154
5.151
5.151
5.151
297,867
+0.02(+0.38%)
Feb 11, 2010
5.074
5.132
5.058
5.132
448,729
+0.09(+1.86%)
Feb 10, 2010
4.935
5.054
4.925
5.038
223,313
+0.11(+2.30%)
Feb 09, 2010
4.851
4.925
4.851
4.925
76,915
+0.09(+1.80%)
Feb 08, 2010
4.851
4.899
4.819
4.838
124,429
-0.03(-0.53%)
Feb 05, 2010
4.903
4.912
4.818
4.864
188,882
-0.06(-1.18%)
Feb 04, 2010
4.932
4.964
4.912
4.922
271,161
-0.04(-0.85%)
Feb 03, 2010
4.941
4.990
4.915
4.964
197,261
+0.05(+1.05%)
Feb 02, 2010
4.835
4.915
4.835
4.912
118,617
+0.07(+1.47%)
Feb 01, 2010
4.806
4.841
4.806
4.841
230,277
+0.04(+0.81%)
Jan 29, 2010
4.867
4.886
4.799
4.802
195,347
-0.01(-0.27%)
Jan 28, 2010
4.841
4.857
4.809
4.815
70,042
-0.02(-0.33%)
Jan 27, 2010
4.893
4.893
4.819
4.832
115,418
-0.04(-0.86%)
Jan 26, 2010
4.906
4.906
4.844
4.874
216,836
+0.01(+0.13%)
Jan 25, 2010
4.928
4.928
4.844
4.867
153,076
+0.01(+0.27%)
Jan 22, 2010
4.822
4.867
4.809
4.854
336,434
-0.00(-0.07%)
Jan 21, 2010
4.925
4.932
4.857
4.857
239,721
-0.05(-1.04%)
Jan 20, 2010
4.896
4.912
4.874
4.908
233,153
+0.01(+0.29%)
Jan 19, 2010
4.824
4.923
4.818
4.894
191,092
+0.09(+1.80%)
Jan 15, 2010
4.820
4.808
4.808
4.808
202,490
+0.00(+0.07%)
Jan 14, 2010
4.814
4.830
4.788
4.804
250,023
-0.01(-0.20%)
Jan 13, 2010
4.801
4.824
4.801
4.814
294,325
+0.01(+0.20%)
Jan 12, 2010
4.772
4.836
4.772
4.804
226,455
-0.02(-0.33%)
Jan 11, 2010
4.740
4.820
4.740
4.820
231,144
+0.08(+1.62%)
Jan 08, 2010
4.750
4.775
4.728
4.744
189,130
+0.01(+0.14%)
Jan 07, 2010
4.689
4.750
4.689
4.737
68,522
+0.02(+0.48%)
Jan 06, 2010
4.695
4.740
4.692
4.715
102,630
+0.01(+0.27%)
Jan 05, 2010
4.699
4.808
4.689
4.702
251,998
+0.01(+0.27%)
Jan 04, 2010
4.657
4.702
4.644
4.689
114,595
+0.04(+0.76%)
Dec 31, 2009
4.673
4.654
4.654
4.654
58,344
+0.00(+0.07%)
Dec 30, 2009
4.657
4.679
4.615
4.651
194,537
+0.02(+0.48%)
Dec 29, 2009
4.667
4.676
4.628
4.628
64,319
+0.01(+0.14%)
Dec 28, 2009
4.654
4.679
4.619
4.622
87,482
-0.02(-0.35%)
Dec 24, 2009
4.586
4.667
4.565
4.638
113,213
+0.05(+1.19%)
Dec 23, 2009
4.554
4.647
4.554
4.583
126,058
+0.01(+0.28%)
Dec 22, 2009
4.535
4.590
4.522
4.570
155,418
+0.08(+1.78%)
Dec 21, 2009
4.529
4.545
4.481
4.490
196,683
-0.02(-0.43%)
Dec 18, 2009
4.519
4.548
4.490
4.510
139,399
+0.02(+0.36%)
Dec 17, 2009
4.526
4.570
4.478
4.494
167,349
-0.01(-0.28%)
Dec 16, 2009
4.503
4.564
4.478
4.506
196,459
-0.01(-0.21%)
Dec 15, 2009
4.484
4.535
4.481
4.516
128,177
+0.06(+1.37%)
Dec 14, 2009
4.429
4.500
4.423
4.455
118,695
+0.06(+1.46%)
Dec 11, 2009
4.340
4.417
4.320
4.391
94,608
+0.09(+2.01%)
Dec 10, 2009
4.346
4.356
4.285
4.304
109,166
+0.00(+0.07%)
Dec 09, 2009
4.320
4.336
4.301
4.301
70,453
-0.01(-0.22%)
Dec 08, 2009
4.266
4.311
4.250
4.311
145,430
+0.04(+1.05%)
Dec 07, 2009
4.285
4.285
4.263
4.266
57,786
+0.01(+0.15%)
Dec 04, 2009
4.263
4.279
4.240
4.260
91,884
+0.00(+0.00%)
Dec 03, 2009
4.282
4.292
4.251
4.260
79,563
-0.02(-0.45%)
Dec 02, 2009
4.231
4.292
4.231
4.279
125,774
+0.03(+0.68%)
Dec 01, 2009
4.199
4.279
4.199
4.250
95,173
+0.05(+1.22%)
Nov 30, 2009
4.202
4.215
4.199
4.199
97,435
-0.02(-0.38%)
Nov 27, 2009
4.186
4.215
4.176
4.215
132,482
+0.01(+0.15%)
Nov 25, 2009
4.183
4.220
4.173
4.208
42,744
+0.01(+0.31%)
Nov 24, 2009
4.167
4.202
4.151
4.195
119,434
+0.06(+1.55%)
Nov 23, 2009
4.141
4.212
4.118
4.131
129,631
-0.00(-0.08%)
Nov 20, 2009
4.147
4.205
4.106
4.135
78,540
+0.01(+0.23%)
Nov 19, 2009
4.202
4.202
4.103
4.125
232,277
-0.04(-1.08%)
Nov 18, 2009
4.221
4.221
4.167
4.170
61,576
-0.03(-0.69%)
Nov 17, 2009
4.215
4.247
4.186
4.199
142,591
+0.02(+0.38%)
Nov 16, 2009
4.237
4.247
4.157
4.183
98,496
-0.03(-0.69%)
Nov 13, 2009
4.195
4.247
4.195
4.212
45,249
+0.04(+0.92%)
Nov 12, 2009
4.256
4.276
4.173
4.173
93,076
-0.01(-0.31%)
Nov 11, 2009
4.298
4.308
4.179
4.186
171,305
-0.06(-1.36%)
Nov 10, 2009
4.250
4.307
4.212
4.244
148,579
+0.03(+0.76%)
Nov 09, 2009
4.276
4.288
4.157
4.212
128,395
+0.02(+0.54%)
Nov 06, 2009
4.183
4.192
4.160
4.189
37,128
+0.00(+0.08%)
Nov 05, 2009
4.215
4.231
4.157
4.186
70,241
+0.02(+0.54%)
Nov 04, 2009
4.141
4.208
4.141
4.163
141,019
+0.03(+0.62%)
Nov 03, 2009
4.147
4.147
4.068
4.138
94,412
-0.01(-0.31%)
Nov 02, 2009
3.910
4.186
3.904
4.151
99,741
+0.08(+1.89%)
Oct 30, 2009
4.212
4.240
4.026
4.074
121,325
-0.13(-3.05%)
Oct 29, 2009
4.247
4.276
4.192
4.202
119,325
+0.04(+0.92%)
Oct 28, 2009
4.250
4.298
4.151
4.163
188,936
-0.11(-2.55%)
Oct 27, 2009
4.317
4.319
4.250
4.272
95,076
+0.01(+0.15%)
Oct 26, 2009
4.228
4.272
4.224
4.266
105,307
+0.05(+1.22%)
Oct 23, 2009
4.260
4.263
4.208
4.215
137,565
+0.00(+0.08%)
Oct 22, 2009
4.292
4.295
4.189
4.212
149,368
-0.06(-1.35%)
Oct 21, 2009
4.279
4.288
4.237
4.269
69,108
-0.02(-0.52%)
Oct 20, 2009
4.276
4.292
4.269
4.292
50,507
+0.03(+0.75%)
Oct 19, 2009
4.250
4.301
4.235
4.260
148,448
+0.03(+0.68%)
Oct 16, 2009
4.199
4.237
4.192
4.231
96,564
+0.04(+1.07%)
Oct 15, 2009
4.215
4.256
4.170
4.186
109,681
-0.05(-1.14%)
Oct 14, 2009
4.240
4.279
4.205
4.234
74,387
+0.02(+0.46%)
Oct 13, 2009
4.279
4.282
4.205
4.215
74,531
-0.04(-1.05%)
Oct 12, 2009
4.221
4.298
4.221
4.260
101,369
+0.02(+0.45%)
Oct 09, 2009
4.228
4.292
4.228
4.240
139,680
-0.02(-0.45%)
Oct 08, 2009
4.205
4.276
4.189
4.260
98,190
+0.07(+1.61%)
Oct 07, 2009
4.160
4.192
4.154
4.192
85,008
+0.05(+1.24%)
Oct 06, 2009
4.266
4.276
4.135
4.141
200,611
-0.02(-0.39%)
Oct 05, 2009
4.077
4.160
4.077
4.157
121,178
+0.05(+1.15%)
Oct 02, 2009
4.119
4.119
4.093
4.110
91,638
-0.03(-0.60%)
Oct 01, 2009
4.141
4.141
4.093
4.135
50,694
-0.00(-0.08%)
Sep 30, 2009
4.135
4.141
4.112
4.138
61,779
+0.02(+0.47%)
Sep 29, 2009
4.077
4.125
4.064
4.119
71,760
+0.04(+1.02%)
Sep 28, 2009
4.067
4.119
4.061
4.077
134,663
+0.02(+0.39%)
Sep 25, 2009
4.026
4.061
3.949
4.061
218,995
+0.03(+0.80%)
Sep 24, 2009
4.061
4.077
4.013
4.029
33,827
-0.00(-0.08%)
Sep 23, 2009
4.083
4.083
4.032
4.032
74,107
+0.00(+0.08%)
Sep 22, 2009
4.074
4.087
4.026
4.029
95,033
-0.02(-0.40%)
Sep 21, 2009
4.070
4.070
4.010
4.045
66,054
-0.06(-1.48%)
Sep 18, 2009
4.103
4.115
4.074
4.106
114,102
+0.04(+0.87%)
Sep 17, 2009
4.070
4.106
4.070
4.070
169,408
+0.01(+0.28%)
Sep 16, 2009
3.974
4.067
3.974
4.059
140,479
+0.10(+2.63%)
Sep 15, 2009
3.894
3.955
3.878
3.955
101,631
+0.08(+2.07%)
Sep 14, 2009
3.837
3.875
3.837
3.875
94,468
+0.03(+0.75%)
Sep 11, 2009
3.853
3.853
3.830
3.846
82,191
+0.03(+0.84%)
Sep 10, 2009
3.849
3.849
3.814
3.814
60,612
+0.02(+0.51%)
Sep 09, 2009
3.798
3.820
3.769
3.795
49,873
+0.01(+0.17%)
Sep 08, 2009
3.795
3.795
3.777
3.788
36,058
+0.02(+0.51%)
Sep 04, 2009
3.731
3.776
3.731
3.769
41,103
-0.01(-0.17%)
Sep 03, 2009
3.782
3.782
3.733
3.776
63,108
+0.04(+1.12%)
Sep 02, 2009
3.760
3.760
3.708
3.734
49,583
-0.00(-0.09%)
Sep 01, 2009
3.756
3.795
3.719
3.737
102,624
+0.00(+0.00%)
Aug 31, 2009
3.734
3.737
3.686
3.737
89,766
+0.04(+0.95%)
Aug 28, 2009
3.728
3.734
3.702
3.702
54,285
+0.01(+0.26%)
Aug 27, 2009
3.779
3.779
3.667
3.692
247,231
-0.06(-1.54%)
Aug 26, 2009
3.808
3.808
3.750
3.750
148,301
-0.06(-1.52%)
Aug 25, 2009
3.782
3.817
3.763
3.808
127,241
+0.05(+1.28%)
Aug 24, 2009
3.808
3.837
3.756
3.760
73,002
-0.05(-1.43%)
Aug 21, 2009
3.811
3.836
3.782
3.814
67,271
+0.01(+0.25%)
Aug 20, 2009
3.840
3.843
3.776
3.804
98,839
-0.04(-0.92%)
Aug 19, 2009
3.804
3.840
3.779
3.840
117,169
+0.04(+1.10%)
Aug 18, 2009
3.737
3.833
3.737
3.798
236,373
+0.11(+2.89%)
Aug 17, 2009
3.769
3.772
3.667
3.691
203,273
-0.16(-4.26%)
Aug 14, 2009
4.003
4.003
3.840
3.856
198,365
-0.12(-2.98%)
Aug 13, 2009
3.917
4.003
3.897
3.974
118,423
+0.08(+2.06%)
Aug 12, 2009
3.869
3.920
3.869
3.894
147,240
+0.05(+1.25%)
Aug 11, 2009
3.846
3.846
3.805
3.846
71,720
+0.02(+0.59%)
Aug 10, 2009
3.862
3.862
3.782
3.824
132,289
-0.02(-0.42%)
Aug 07, 2009
3.827
3.843
3.824
3.840
113,060
+0.03(+0.76%)
Aug 06, 2009
3.788
3.827
3.769
3.811
134,033
+0.05(+1.36%)
Aug 05, 2009
3.708
3.766
3.670
3.760
179,074
+0.07(+2.00%)
Aug 04, 2009
3.657
3.705
3.657
3.686
95,909
+0.05(+1.32%)
Aug 03, 2009
3.587
3.673
3.587
3.638
116,941
+0.12(+3.28%)
Jul 31, 2009
3.503
3.531
3.487
3.522
64,806
+0.04(+1.20%)
Jul 30, 2009
3.526
3.532
3.436
3.481
279,130
-0.01(-0.37%)
Jul 29, 2009
3.567
3.573
3.494
3.494
117,063
-0.04(-1.18%)
Jul 28, 2009
3.561
3.564
3.468
3.535
197,239
-0.04(-0.99%)
Jul 27, 2009
3.558
3.570
3.545
3.570
59,296
+0.05(+1.36%)
Jul 24, 2009
3.561
3.561
3.510
3.522
4,542
-0.02(-0.54%)
Jul 23, 2009
3.516
3.567
3.505
3.542
133,387
+0.05(+1.47%)
Jul 22, 2009
3.500
3.500
3.462
3.490
124,458
-0.01(-0.37%)
Jul 21, 2009
3.526
3.526
3.452
3.503
123,235
+0.00(+0.09%)
Jul 20, 2009
3.615
3.615
3.494
3.500
118,501
-0.08(-2.33%)
Jul 17, 2009
3.609
3.622
3.564
3.583
133,921
-0.03(-0.71%)
Jul 16, 2009
3.564
3.612
3.564
3.609
197,435
+0.06(+1.81%)
Jul 15, 2009
3.497
3.554
3.468
3.545
289,436
+0.11(+3.08%)
Jul 14, 2009
3.391
3.458
3.388
3.439
143,689
+0.07(+2.09%)
Jul 13, 2009
3.356
3.369
3.327
3.369
152,550
+0.06(+1.74%)
Jul 10, 2009
3.301
3.346
3.269
3.311
129,687
+0.00(+0.10%)
Jul 09, 2009
3.298
3.308
3.282
3.308
76,808
+0.03(+0.88%)
Jul 08, 2009
3.308
3.308
3.250
3.279
47,103
-0.03(-0.87%)
Jul 07, 2009
3.317
3.324
3.285
3.308
111,466
-0.03(-0.86%)
Jul 06, 2009
3.311
3.337
3.304
3.337
83,573
+0.02(+0.58%)
Jul 02, 2009
3.317
3.362
3.308
3.317
71,136
-0.07(-2.05%)
Jul 01, 2009
3.369
3.388
3.365
3.387
52,054
+0.02(+0.63%)
Jun 30, 2009
3.372
3.375
3.276
3.365
204,926
-0.01(-0.29%)
Jun 29, 2009
3.317
3.375
3.316
3.375
225,079
+0.07(+2.03%)
Jun 26, 2009
3.298
3.308
3.285
3.308
172,210
+0.02(+0.58%)
Jun 25, 2009
3.247
3.288
3.240
3.288
119,896
+0.05(+1.58%)
Jun 24, 2009
3.205
3.237
3.192
3.237
97,644
+0.05(+1.71%)
Jun 23, 2009
3.186
3.199
3.167
3.183
81,489
+0.02(+0.58%)
Jun 22, 2009
3.212
3.212
3.152
3.164
37,596
-0.06(-1.76%)
Jun 19, 2009
3.234
3.240
3.202
3.221
50,232
-0.02(-0.50%)
Jun 18, 2009
3.215
3.263
3.183
3.237
110,745
+0.05(+1.71%)
Jun 17, 2009
3.231
3.231
3.128
3.183
106,040
-0.03(-1.00%)
Jun 16, 2009
3.282
3.288
3.157
3.215
296,243
-0.04(-1.38%)
Jun 15, 2009
3.295
3.298
3.260
3.260
311,722
-0.05(-1.45%)
Jun 12, 2009
3.308
3.333
3.288
3.308
107,700
+0.01(+0.29%)
Jun 11, 2009
3.272
3.320
3.272
3.298
230,532
+0.04(+1.38%)
Jun 10, 2009
3.240
3.279
3.234
3.253
193,310
+0.03(+0.99%)
Jun 09, 2009
3.176
3.221
3.163
3.221
252,201
+0.04(+1.21%)
Jun 08, 2009
3.163
3.183
3.154
3.183
138,551
+0.02(+0.51%)
Jun 05, 2009
3.128
3.179
3.128
3.167
75,944
+0.04(+1.44%)
Jun 04, 2009
3.064
3.138
3.048
3.122
192,739
+0.06(+2.10%)
Jun 03, 2009
3.038
3.074
3.035
3.058
206,099
-0.01(-0.31%)
Jun 02, 2009
3.019
3.067
2.981
3.067
161,024
+0.05(+1.59%)
Jun 01, 2009
2.933
3.038
2.923
3.019
219,285
+0.12(+3.97%)
May 29, 2009
2.856
2.904
2.856
2.904
84,992
+0.05(+1.68%)
May 28, 2009
2.817
2.856
2.817
2.856
111,410
+0.04(+1.37%)
May 27, 2009
2.830
2.846
2.816
2.817
78,000
-0.03(-0.90%)
May 26, 2009
2.792
2.843
2.785
2.843
159,857
+0.05(+1.72%)
May 22, 2009
2.772
2.795
2.708
2.795
160,606
+0.05(+1.99%)
May 21, 2009
2.731
2.744
2.708
2.740
163,477
+0.01(+0.35%)
May 20, 2009
2.689
2.731
2.689
2.731
126,195
+0.05(+1.79%)
May 19, 2009
2.644
2.702
2.612
2.683
72,359
-0.02(-0.59%)
May 18, 2009
2.635
2.702
2.635
2.699
199,497
+0.06(+2.31%)
May 15, 2009
2.638
2.654
2.615
2.638
138,348
+0.03(+1.11%)
May 14, 2009
2.606
2.657
2.606
2.609
144,354
-0.02(-0.73%)
May 13, 2009
2.644
2.654
2.606
2.628
150,837
-0.06(-2.26%)
May 12, 2009
2.689
2.705
2.654
2.689
198,455
+0.03(+1.21%)
May 11, 2009
2.628
2.663
2.615
2.657
245,537
+0.04(+1.34%)
May 08, 2009
2.596
2.644
2.596
2.622
112,342
+0.04(+1.74%)
May 07, 2009
2.564
2.596
2.563
2.577
125,175
+0.02(+0.75%)
May 06, 2009
2.535
2.570
2.522
2.558
191,307
+0.03(+1.01%)
May 05, 2009
2.513
2.538
2.513
2.532
31,524
+0.01(+0.25%)
May 04, 2009
2.468
2.538
2.468
2.526
123,578
+0.04(+1.55%)
May 01, 2009
2.442
2.487
2.420
2.487
181,779
+0.04(+1.44%)
Apr 30, 2009
2.417
2.474
2.417
2.452
90,315
+0.04(+1.46%)
Apr 29, 2009
2.362
2.420
2.362
2.417
154,064
+0.06(+2.72%)
Apr 28, 2009
2.356
2.372
2.244
2.353
152,220
-0.04(-1.74%)
Apr 27, 2009
2.401
2.433
2.391
2.394
135,546
-0.04(-1.58%)
Apr 24, 2009
2.404
2.436
2.404
2.433
66,793
+0.01(+0.26%)
Apr 23, 2009
2.404
2.433
2.401
2.426
89,978
+0.02(+0.93%)
Apr 22, 2009
2.362
2.413
2.330
2.404
112,633
-0.03(-1.32%)
Apr 21, 2009
2.468
2.468
2.382
2.436
299,585
-0.05(-2.19%)
Apr 20, 2009
2.548
2.548
2.468
2.490
403,445
-0.04(-1.77%)
Apr 17, 2009
2.494
2.535
2.487
2.535
191,005
+0.05(+2.07%)
Apr 16, 2009
2.442
2.484
2.429
2.484
81,875
+0.05(+1.97%)
Apr 15, 2009
2.410
2.436
2.401
2.436
109,984
+0.02(+0.80%)
Apr 14, 2009
2.397
2.420
2.378
2.417
147,761
+0.02(+0.67%)
Apr 13, 2009
2.324
2.401
2.324
2.401
163,792
+0.08(+3.31%)
Apr 09, 2009
2.228
2.330
2.228
2.324
202,359
+0.11(+4.92%)
Apr 08, 2009
2.186
2.228
2.183
2.215
39,508
+0.00(+0.14%)
Apr 07, 2009
2.147
2.224
2.144
2.212
166,522
+0.00(+0.00%)
Apr 06, 2009
2.170
2.224
2.163
2.212
92,920
-0.05(-2.27%)
Apr 03, 2009
2.167
2.320
2.167
2.263
140,934
+0.02(+0.71%)
Apr 02, 2009
2.218
2.269
2.218
2.247
130,417
+0.06(+2.79%)
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
.