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
)
14.58
-0.04 (-0.29%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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, 2005
7.122
7.131
7.033
7.036
599,687
-0.01(-0.18%)
Mar 30, 2005
7.030
7.122
6.973
7.049
603,161
-0.11(-1.55%)
Mar 29, 2005
7.020
7.188
6.970
7.160
381,159
+0.10(+1.39%)
Mar 28, 2005
7.141
7.220
7.005
7.062
468,949
-0.07(-1.02%)
Mar 24, 2005
7.046
7.153
7.046
7.134
474,634
+0.08(+1.12%)
Mar 23, 2005
7.046
7.125
6.910
7.055
812,846
-0.01(-0.13%)
Mar 22, 2005
7.179
7.179
7.049
7.065
591,160
-0.17(-2.32%)
Mar 21, 2005
7.340
7.340
7.077
7.233
715,898
-0.11(-1.55%)
Mar 18, 2005
7.445
7.461
7.286
7.347
540,318
-0.12(-1.65%)
Mar 17, 2005
7.394
7.470
7.362
7.470
571,266
+0.11(+1.51%)
Mar 16, 2005
7.565
7.600
7.283
7.359
984,952
-0.21(-2.80%)
Mar 15, 2005
7.717
7.723
7.568
7.571
529,265
-0.12(-1.56%)
Mar 14, 2005
7.749
7.749
7.600
7.692
654,003
-0.05(-0.65%)
Mar 11, 2005
7.891
7.898
7.742
7.742
537,160
-0.16(-2.00%)
Mar 10, 2005
7.901
7.917
7.860
7.901
554,845
-0.01(-0.12%)
Mar 09, 2005
7.948
7.980
7.891
7.910
619,582
-0.10(-1.19%)
Mar 08, 2005
8.037
8.037
7.983
8.005
306,001
-0.02(-0.20%)
Mar 07, 2005
7.986
8.027
7.980
8.021
315,159
-0.02(-0.20%)
Mar 04, 2005
8.078
8.116
8.015
8.037
377,370
-0.09(-1.09%)
Mar 03, 2005
8.122
8.167
8.110
8.126
252,948
-0.02(-0.19%)
Mar 02, 2005
8.135
8.154
8.100
8.141
219,159
+0.01(+0.12%)
Mar 01, 2005
8.094
8.154
8.094
8.132
212,211
+0.03(+0.43%)
Feb 28, 2005
8.075
8.135
8.050
8.097
288,948
+0.06(+0.75%)
Feb 25, 2005
8.069
8.072
7.961
8.037
310,106
+0.03(+0.40%)
Feb 24, 2005
7.948
8.018
7.926
8.005
243,790
+0.08(+1.04%)
Feb 23, 2005
7.929
7.977
7.920
7.923
392,212
-0.03(-0.36%)
Feb 22, 2005
7.945
8.059
7.929
7.951
470,528
-0.05(-0.59%)
Feb 18, 2005
8.008
8.024
7.958
7.999
417,160
-0.03(-0.36%)
Feb 17, 2005
8.088
8.091
8.018
8.027
418,423
-0.02(-0.24%)
Feb 16, 2005
8.107
8.107
8.036
8.046
290,843
-0.07(-0.90%)
Feb 15, 2005
8.148
8.157
8.097
8.119
284,212
+0.01(+0.08%)
Feb 14, 2005
8.135
8.176
8.107
8.113
351,159
+0.00(+0.00%)
Feb 11, 2005
8.167
8.186
8.107
8.113
284,212
-0.06(-0.74%)
Feb 10, 2005
8.164
8.176
8.110
8.173
237,790
+0.01(+0.12%)
Feb 09, 2005
8.126
8.164
8.097
8.164
369,475
+0.04(+0.47%)
Feb 08, 2005
8.278
8.293
8.122
8.126
415,581
-0.17(-2.06%)
Feb 07, 2005
8.265
8.312
8.236
8.297
330,001
+0.03(+0.38%)
Feb 04, 2005
8.249
8.265
8.211
8.265
275,054
+0.05(+0.58%)
Feb 03, 2005
8.227
8.227
8.164
8.217
352,422
+0.02(+0.27%)
Feb 02, 2005
8.151
8.202
8.119
8.195
238,106
+0.06(+0.74%)
Feb 01, 2005
8.148
8.164
8.100
8.135
287,054
+0.06(+0.71%)
Jan 31, 2005
8.094
8.107
8.050
8.078
337,896
+0.05(+0.63%)
Jan 28, 2005
7.996
8.034
7.967
8.027
198,632
+0.06(+0.80%)
Jan 27, 2005
7.929
7.989
7.929
7.964
344,212
-0.02(-0.24%)
Jan 26, 2005
8.002
8.024
7.955
7.983
316,422
+0.00(+0.00%)
Jan 25, 2005
8.043
8.043
7.958
7.983
433,265
-0.03(-0.36%)
Jan 24, 2005
8.046
8.069
7.980
8.012
304,738
-0.03(-0.43%)
Jan 21, 2005
8.040
8.072
8.021
8.046
233,685
+0.01(+0.16%)
Jan 20, 2005
8.113
8.129
8.034
8.034
370,738
-0.10(-1.21%)
Jan 19, 2005
8.091
8.145
8.072
8.132
292,422
+0.03(+0.43%)
Jan 18, 2005
8.100
8.107
8.046
8.097
359,686
+0.04(+0.51%)
Jan 14, 2005
8.053
8.056
8.015
8.056
240,948
+0.04(+0.55%)
Jan 13, 2005
8.053
8.084
8.012
8.012
259,896
-0.05(-0.59%)
Jan 12, 2005
8.094
8.126
8.056
8.059
348,001
-0.02(-0.20%)
Jan 11, 2005
8.148
8.164
8.075
8.075
320,843
-0.05(-0.66%)
Jan 10, 2005
8.154
8.186
8.129
8.129
206,843
-0.02(-0.27%)
Jan 07, 2005
8.154
8.183
8.107
8.151
207,474
+0.00(+0.00%)
Jan 06, 2005
8.100
8.154
8.097
8.151
178,421
+0.04(+0.47%)
Jan 05, 2005
8.186
8.189
8.081
8.113
242,211
-0.06(-0.70%)
Jan 04, 2005
8.202
8.233
8.160
8.170
257,685
-0.05(-0.65%)
Jan 03, 2005
8.243
8.249
8.138
8.224
289,580
-0.01(-0.12%)
Dec 31, 2004
8.230
8.262
8.186
8.233
249,790
+0.08(+0.97%)
Dec 30, 2004
8.113
8.186
8.075
8.154
293,685
+0.06(+0.78%)
Dec 29, 2004
8.075
8.113
8.031
8.091
296,527
+0.03(+0.35%)
Dec 28, 2004
8.081
8.091
8.037
8.062
258,001
-0.02(-0.24%)
Dec 27, 2004
8.075
8.091
8.043
8.081
174,632
-0.01(-0.12%)
Dec 23, 2004
8.059
8.091
8.018
8.091
230,527
+0.04(+0.47%)
Dec 22, 2004
8.059
8.059
8.015
8.053
296,212
-0.01(-0.08%)
Dec 21, 2004
7.948
8.059
7.948
8.059
339,475
+0.01(+0.16%)
Dec 20, 2004
8.021
8.072
8.021
8.046
249,159
+0.02(+0.28%)
Dec 17, 2004
8.043
8.119
7.999
8.024
248,211
+0.02(+0.24%)
Dec 16, 2004
8.107
8.129
7.986
8.005
432,002
-0.08(-0.98%)
Dec 15, 2004
8.046
8.126
8.043
8.084
400,423
+0.04(+0.55%)
Dec 14, 2004
8.059
8.072
7.999
8.040
385,580
-0.01(-0.12%)
Dec 13, 2004
8.040
8.056
8.002
8.050
311,054
+0.03(+0.32%)
Dec 10, 2004
8.002
8.040
7.983
8.024
194,211
+0.02(+0.20%)
Dec 09, 2004
8.138
8.138
7.983
8.008
245,685
-0.05(-0.67%)
Dec 08, 2004
8.091
8.094
8.027
8.062
240,632
+0.00(+0.04%)
Dec 07, 2004
8.075
8.103
7.996
8.059
313,264
-0.04(-0.55%)
Dec 06, 2004
8.018
8.113
7.996
8.103
278,527
+0.12(+1.47%)
Dec 03, 2004
7.894
7.989
7.894
7.986
330,949
+0.10(+1.24%)
Dec 02, 2004
7.977
7.986
7.863
7.888
392,528
-0.09(-1.11%)
Dec 01, 2004
8.005
8.012
7.942
7.977
395,054
-0.03(-0.43%)
Nov 30, 2004
8.088
8.097
7.983
8.012
386,212
-0.09(-1.09%)
Nov 29, 2004
8.192
8.195
8.084
8.100
334,422
-0.10(-1.24%)
Nov 26, 2004
8.195
8.217
8.186
8.202
102,000
+0.00(+0.00%)
Nov 24, 2004
8.186
8.227
8.186
8.202
235,580
+0.01(+0.08%)
Nov 23, 2004
8.170
8.230
8.157
8.195
272,843
+0.02(+0.19%)
Nov 22, 2004
8.189
8.230
8.167
8.179
302,212
-0.01(-0.12%)
Nov 19, 2004
8.259
8.259
8.176
8.189
324,001
-0.09(-1.07%)
Nov 18, 2004
8.255
8.306
8.240
8.278
345,791
+0.03(+0.42%)
Nov 17, 2004
8.214
8.265
8.214
8.243
303,791
+0.02(+0.27%)
Nov 16, 2004
8.224
8.240
8.170
8.221
283,580
-0.00(-0.04%)
Nov 15, 2004
8.170
8.224
8.154
8.224
423,475
+0.08(+0.93%)
Nov 12, 2004
8.100
8.151
8.100
8.148
226,422
+0.05(+0.63%)
Nov 11, 2004
8.072
8.116
8.059
8.097
293,369
+0.04(+0.51%)
Nov 10, 2004
8.018
8.069
7.970
8.056
382,738
+0.04(+0.47%)
Nov 09, 2004
7.888
8.018
7.872
8.018
372,317
+0.13(+1.65%)
Nov 08, 2004
7.996
7.999
7.853
7.888
551,055
-0.16(-1.93%)
Nov 05, 2004
8.236
8.240
7.948
8.043
521,686
-0.19(-2.35%)
Nov 04, 2004
8.262
8.265
8.195
8.236
209,053
+0.00(+0.04%)
Nov 03, 2004
8.230
8.265
8.217
8.233
278,211
+0.00(+0.04%)
Nov 02, 2004
8.227
8.233
8.173
8.230
245,685
+0.04(+0.46%)
Nov 01, 2004
8.192
8.217
8.138
8.192
298,106
+0.00(+0.04%)
Oct 29, 2004
8.173
8.208
8.148
8.189
262,738
+0.06(+0.74%)
Oct 28, 2004
8.113
8.160
8.094
8.129
166,106
-0.00(-0.04%)
Oct 27, 2004
8.072
8.132
8.072
8.132
227,685
+0.09(+1.10%)
Oct 26, 2004
8.043
8.062
8.002
8.043
337,580
+0.02(+0.28%)
Oct 25, 2004
8.024
8.065
7.996
8.021
350,528
-0.05(-0.63%)
Oct 22, 2004
8.075
8.173
8.046
8.072
220,422
-0.01(-0.16%)
Oct 21, 2004
8.107
8.135
8.072
8.084
218,211
-0.03(-0.35%)
Oct 20, 2004
8.198
8.198
8.065
8.113
353,054
-0.07(-0.85%)
Oct 19, 2004
8.179
8.211
8.167
8.183
269,054
+0.02(+0.23%)
Oct 18, 2004
8.186
8.230
8.154
8.164
233,685
-0.01(-0.15%)
Oct 15, 2004
8.176
8.186
8.154
8.176
201,158
+0.00(+0.00%)
Oct 14, 2004
8.122
8.179
8.119
8.176
221,053
+0.04(+0.47%)
Oct 13, 2004
8.154
8.170
8.116
8.138
246,948
+0.01(+0.16%)
Oct 12, 2004
8.145
8.154
8.091
8.126
201,790
-0.02(-0.23%)
Oct 11, 2004
8.138
8.145
8.113
8.145
186,632
+0.01(+0.16%)
Oct 08, 2004
8.091
8.132
8.075
8.132
178,421
+0.06(+0.75%)
Oct 07, 2004
8.075
8.100
8.043
8.072
174,316
-0.01(-0.08%)
Oct 06, 2004
8.084
8.107
8.069
8.078
248,527
-0.03(-0.31%)
Oct 05, 2004
8.091
8.107
8.043
8.103
208,106
+0.06(+0.75%)
Oct 04, 2004
8.031
8.056
8.018
8.043
228,001
+0.02(+0.20%)
Oct 01, 2004
8.012
8.072
8.012
8.027
282,948
-0.01(-0.08%)
Sep 30, 2004
8.024
8.053
7.983
8.034
229,895
+0.01(+0.16%)
Sep 29, 2004
8.046
8.072
8.012
8.021
223,580
-0.06(-0.71%)
Sep 28, 2004
8.027
8.103
8.012
8.078
336,317
+0.05(+0.67%)
Sep 27, 2004
8.031
8.037
7.993
8.024
227,685
+0.03(+0.32%)
Sep 24, 2004
7.983
8.050
7.948
7.999
408,633
+0.02(+0.20%)
Sep 23, 2004
8.012
8.053
7.980
7.983
290,212
-0.04(-0.47%)
Sep 22, 2004
8.005
8.059
7.983
8.021
332,528
+0.03(+0.32%)
Sep 21, 2004
8.002
8.021
7.967
7.996
461,055
-0.03(-0.36%)
Sep 20, 2004
8.031
8.069
8.021
8.024
244,422
-0.02(-0.24%)
Sep 17, 2004
8.043
8.056
8.012
8.043
251,369
+0.03(+0.32%)
Sep 16, 2004
8.069
8.075
8.005
8.018
345,475
-0.03(-0.43%)
Sep 15, 2004
8.027
8.065
8.002
8.053
258,317
+0.05(+0.59%)
Sep 14, 2004
8.037
8.072
7.996
8.005
219,790
-0.05(-0.59%)
Sep 13, 2004
8.040
8.056
8.012
8.053
252,948
+0.02(+0.24%)
Sep 10, 2004
8.008
8.034
7.980
8.034
306,317
+0.03(+0.44%)
Sep 09, 2004
7.996
8.012
7.974
7.999
257,685
-0.01(-0.16%)
Sep 08, 2004
7.983
8.012
7.983
8.012
243,790
+0.00(+0.00%)
Sep 07, 2004
7.964
8.012
7.955
8.012
281,685
+0.03(+0.40%)
Sep 03, 2004
7.986
8.005
7.945
7.980
243,159
-0.01(-0.08%)
Sep 02, 2004
8.008
8.012
7.970
7.986
265,264
-0.02(-0.24%)
Sep 01, 2004
8.027
8.040
7.989
8.005
299,054
+0.02(+0.20%)
Aug 31, 2004
8.008
8.031
7.977
7.989
294,001
+0.00(+0.04%)
Aug 30, 2004
7.967
7.993
7.948
7.986
257,685
+0.00(+0.04%)
Aug 27, 2004
7.980
8.002
7.942
7.983
256,422
+0.03(+0.44%)
Aug 26, 2004
7.907
7.961
7.907
7.948
287,685
+0.03(+0.36%)
Aug 25, 2004
7.885
7.936
7.863
7.920
267,159
+0.06(+0.77%)
Aug 24, 2004
7.841
7.904
7.841
7.860
239,369
+0.02(+0.28%)
Aug 23, 2004
7.879
7.917
7.834
7.837
176,527
-0.05(-0.60%)
Aug 20, 2004
7.872
7.926
7.872
7.885
246,001
-0.05(-0.60%)
Aug 19, 2004
7.967
7.967
7.907
7.932
404,528
-0.01(-0.16%)
Aug 18, 2004
7.923
7.970
7.917
7.945
385,265
+0.01(+0.16%)
Aug 17, 2004
7.917
7.951
7.904
7.932
285,475
+0.01(+0.12%)
Aug 16, 2004
7.917
7.939
7.894
7.923
233,369
+0.00(+0.04%)
Aug 13, 2004
7.917
7.920
7.888
7.920
192,632
+0.00(+0.04%)
Aug 12, 2004
7.917
7.920
7.882
7.917
248,527
+0.02(+0.24%)
Aug 11, 2004
7.901
7.926
7.869
7.898
262,106
+0.01(+0.12%)
Aug 10, 2004
7.853
7.901
7.828
7.888
212,527
+0.05(+0.65%)
Aug 09, 2004
7.847
7.879
7.818
7.837
333,475
-0.03(-0.36%)
Aug 06, 2004
7.853
7.894
7.828
7.866
201,790
+0.03(+0.36%)
Aug 05, 2004
7.885
7.907
7.809
7.837
192,632
-0.03(-0.44%)
Aug 04, 2004
7.885
7.901
7.872
7.872
145,579
-0.02(-0.28%)
Aug 03, 2004
7.869
7.904
7.828
7.894
304,738
+0.06(+0.73%)
Aug 02, 2004
7.812
7.837
7.780
7.837
236,211
+0.03(+0.32%)
Jul 30, 2004
7.815
7.825
7.790
7.812
249,159
+0.00(+0.00%)
Jul 29, 2004
7.806
7.815
7.749
7.812
172,106
+0.13(+1.69%)
Jul 28, 2004
7.600
7.727
7.594
7.682
187,579
+0.05(+0.66%)
Jul 27, 2004
7.628
7.689
7.619
7.632
203,685
+0.02(+0.29%)
Jul 26, 2004
7.622
7.730
7.609
7.609
232,422
-0.09(-1.11%)
Jul 23, 2004
7.647
7.723
7.647
7.695
151,263
+0.03(+0.41%)
Jul 22, 2004
7.670
7.685
7.632
7.663
273,475
+0.01(+0.12%)
Jul 21, 2004
7.695
7.736
7.647
7.654
210,316
-0.12(-1.55%)
Jul 20, 2004
7.809
7.825
7.758
7.774
242,843
-0.05(-0.61%)
Jul 19, 2004
7.818
7.837
7.799
7.822
211,580
+0.00(+0.00%)
Jul 16, 2004
7.790
7.825
7.780
7.822
234,001
+0.03(+0.45%)
Jul 15, 2004
7.679
7.787
7.679
7.787
231,159
+0.07(+0.86%)
Jul 14, 2004
7.749
7.784
7.698
7.720
259,264
-0.05(-0.65%)
Jul 13, 2004
7.761
7.771
7.739
7.771
171,158
+0.02(+0.29%)
Jul 12, 2004
7.666
7.752
7.666
7.749
285,790
+0.06(+0.78%)
Jul 09, 2004
7.647
7.720
7.647
7.689
222,316
+0.00(+0.04%)
Jul 08, 2004
7.666
7.692
7.638
7.685
163,579
+0.04(+0.58%)
Jul 07, 2004
7.679
7.679
7.616
7.641
200,843
+0.00(+0.04%)
Jul 06, 2004
7.568
7.654
7.568
7.638
228,316
+0.02(+0.25%)
Jul 02, 2004
7.584
7.628
7.521
7.619
228,632
+0.10(+1.35%)
Jul 01, 2004
7.476
7.537
7.461
7.518
294,948
+0.04(+0.59%)
Jun 30, 2004
7.442
7.478
7.385
7.473
427,896
+0.09(+1.20%)
Jun 29, 2004
7.423
7.426
7.375
7.385
345,791
+0.01(+0.13%)
Jun 28, 2004
7.518
7.521
7.362
7.375
267,159
-0.14(-1.90%)
Jun 25, 2004
7.410
7.584
7.410
7.518
399,791
+0.10(+1.32%)
Jun 24, 2004
7.470
7.489
7.416
7.419
300,317
-0.02(-0.30%)
Jun 23, 2004
7.549
7.552
7.426
7.442
374,212
-0.09(-1.26%)
Jun 22, 2004
7.521
7.590
7.505
7.537
400,107
-0.02(-0.21%)
Jun 21, 2004
7.632
7.632
7.549
7.552
235,895
-0.12(-1.53%)
Jun 18, 2004
7.606
7.670
7.606
7.670
260,843
+0.04(+0.50%)
Jun 17, 2004
7.622
7.666
7.581
7.632
355,580
+0.00(+0.00%)
Jun 16, 2004
7.720
7.720
7.619
7.632
257,685
-0.05(-0.70%)
Jun 15, 2004
7.647
7.723
7.632
7.685
253,896
+0.07(+0.91%)
Jun 14, 2004
7.695
7.723
7.603
7.616
236,211
-0.11(-1.39%)
Jun 10, 2004
7.638
7.723
7.628
7.723
312,949
+0.04(+0.58%)
Jun 09, 2004
7.723
7.723
7.632
7.679
304,106
-0.02(-0.21%)
Jun 08, 2004
7.720
7.723
7.660
7.695
240,632
-0.01(-0.16%)
Jun 07, 2004
7.727
7.771
7.695
7.708
306,317
-0.02(-0.25%)
Jun 04, 2004
7.774
7.787
7.711
7.727
235,580
-0.03(-0.41%)
Jun 03, 2004
7.790
7.815
7.742
7.758
215,685
-0.04(-0.53%)
Jun 02, 2004
7.837
7.837
7.765
7.799
370,738
-0.03(-0.44%)
Jun 01, 2004
7.711
7.834
7.711
7.834
265,896
+0.08(+1.02%)
May 28, 2004
7.742
7.780
7.714
7.755
216,316
+0.04(+0.58%)
May 27, 2004
7.635
7.746
7.635
7.711
243,790
+0.07(+0.95%)
May 26, 2004
7.711
7.749
7.638
7.638
346,107
-0.03(-0.33%)
May 25, 2004
7.616
7.695
7.616
7.663
349,580
+0.03(+0.37%)
May 24, 2004
7.546
7.635
7.543
7.635
305,370
+0.07(+0.92%)
May 21, 2004
7.581
7.679
7.565
7.565
347,054
-0.03(-0.46%)
May 20, 2004
7.723
7.723
7.600
7.600
335,685
-0.08(-1.07%)
May 19, 2004
7.587
7.711
7.587
7.682
352,107
+0.00(+0.00%)
May 18, 2004
7.584
7.739
7.584
7.682
417,160
+0.01(+0.12%)
May 17, 2004
7.679
7.679
7.619
7.673
329,685
-0.01(-0.08%)
May 14, 2004
7.426
7.679
7.404
7.679
336,949
+0.29(+3.85%)
May 13, 2004
7.366
7.492
7.366
7.394
405,160
+0.00(+0.00%)
May 12, 2004
7.343
7.416
7.305
7.394
357,791
+0.07(+0.95%)
May 11, 2004
7.214
7.347
7.214
7.324
546,634
+0.11(+1.54%)
May 10, 2004
7.429
7.442
6.872
7.214
2,006,852
-0.23(-3.15%)
May 07, 2004
7.600
7.628
7.419
7.448
711,793
-0.28(-3.57%)
May 06, 2004
7.790
7.790
7.673
7.723
460,423
-0.06(-0.81%)
May 05, 2004
7.774
7.818
7.723
7.787
291,791
+0.01(+0.16%)
May 04, 2004
7.698
7.774
7.685
7.774
423,791
+0.05(+0.61%)
May 03, 2004
7.742
7.780
7.682
7.727
423,160
-0.02(-0.20%)
Apr 30, 2004
7.695
7.755
7.638
7.742
344,212
+0.06(+0.78%)
Apr 29, 2004
7.635
7.730
7.635
7.682
364,422
+0.05(+0.62%)
Apr 28, 2004
7.584
7.679
7.568
7.635
483,160
+0.02(+0.21%)
Apr 27, 2004
7.644
7.670
7.568
7.619
618,003
-0.01(-0.08%)
Apr 26, 2004
7.711
7.749
7.613
7.625
783,161
-0.12(-1.51%)
Apr 23, 2004
7.768
7.796
7.670
7.742
754,740
-0.09(-1.21%)
Apr 22, 2004
7.879
7.879
7.742
7.837
564,318
-0.01(-0.12%)
Apr 21, 2004
7.913
7.932
7.742
7.847
828,320
-0.18(-2.29%)
Apr 20, 2004
8.138
8.138
7.980
8.031
500,213
-0.03(-0.35%)
Apr 19, 2004
8.081
8.183
8.024
8.059
491,370
-0.14(-1.70%)
Apr 16, 2004
8.107
8.198
8.040
8.198
439,265
+0.10(+1.17%)
Apr 15, 2004
7.974
8.138
7.970
8.103
546,002
+0.14(+1.79%)
Apr 14, 2004
7.996
8.059
7.913
7.961
806,214
-0.08(-1.02%)
Apr 13, 2004
8.094
8.202
7.993
8.043
978,005
-0.13(-1.63%)
Apr 12, 2004
8.423
8.483
8.135
8.176
568,424
-0.26(-3.04%)
Apr 08, 2004
8.360
8.468
8.350
8.433
338,212
+0.05(+0.57%)
Apr 07, 2004
8.249
8.411
8.240
8.385
534,318
+0.06(+0.72%)
Apr 06, 2004
8.347
8.382
7.917
8.325
1,720,114
-0.07(-0.87%)
Apr 05, 2004
8.648
8.673
8.328
8.398
788,214
-0.25(-2.89%)
Apr 02, 2004
8.686
8.692
8.604
8.648
567,792
-0.07(-0.76%)
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
.