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
)
14.59
-0.03 (-0.21%)
Streaming Delayed Price
Updated: 1:52 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, 2008
4.749
4.778
4.685
4.701
248,737
-0.04(-0.87%)
Mar 28, 2008
4.711
4.777
4.708
4.742
582,198
-0.01(-0.22%)
Mar 27, 2008
4.841
4.847
4.752
4.753
223,169
-0.09(-1.87%)
Mar 26, 2008
4.885
4.885
4.834
4.844
659,436
-0.03(-0.59%)
Mar 25, 2008
4.838
4.879
4.723
4.872
315,025
+0.03(+0.65%)
Mar 24, 2008
4.780
4.903
4.765
4.841
649,622
+0.06(+1.19%)
Mar 21, 2008
4.746
4.799
4.689
4.784
424,874
+0.00(+0.00%)
Mar 20, 2008
4.746
4.799
4.689
4.784
424,874
+0.07(+1.48%)
Mar 19, 2008
4.727
4.800
4.714
4.714
189,905
-0.10(-2.04%)
Mar 18, 2008
4.682
4.833
4.676
4.812
385,101
+0.13(+2.84%)
Mar 17, 2008
4.815
4.819
4.609
4.679
623,170
-0.25(-5.02%)
Mar 14, 2008
4.955
5.012
4.876
4.926
250,316
-0.03(-0.58%)
Mar 13, 2008
4.926
4.955
4.869
4.955
226,954
+0.03(+0.58%)
Mar 12, 2008
5.043
5.043
4.926
4.926
224,296
-0.12(-2.45%)
Mar 11, 2008
5.012
5.078
4.971
5.050
406,882
+0.11(+2.25%)
Mar 10, 2008
5.132
5.132
4.914
4.939
398,359
-0.21(-4.06%)
Mar 07, 2008
5.151
5.192
5.100
5.148
402,147
+0.00(+0.00%)
Mar 06, 2008
5.189
5.230
5.148
5.148
230,751
-0.09(-1.69%)
Mar 05, 2008
5.227
5.245
5.199
5.237
206,370
+0.02(+0.36%)
Mar 04, 2008
5.075
5.243
5.075
5.218
219,381
-0.03(-0.66%)
Mar 03, 2008
5.183
5.272
5.183
5.253
371,844
+0.05(+0.97%)
Feb 29, 2008
5.234
5.253
5.148
5.202
332,229
-0.06(-1.08%)
Feb 28, 2008
5.291
5.348
5.240
5.259
297,980
-0.08(-1.48%)
Feb 27, 2008
5.297
5.341
5.287
5.338
297,980
-0.02(-0.30%)
Feb 26, 2008
5.265
5.370
5.265
5.354
349,142
+0.06(+1.08%)
Feb 25, 2008
5.196
5.297
5.196
5.297
234,217
+0.07(+1.33%)
Feb 22, 2008
5.230
5.230
5.164
5.227
247,289
+0.02(+0.30%)
Feb 21, 2008
5.284
5.318
5.180
5.211
216,401
-0.07(-1.38%)
Feb 20, 2008
5.313
5.322
5.221
5.284
343,201
-0.07(-1.30%)
Feb 19, 2008
5.414
5.443
5.243
5.354
692,491
+0.00(+0.00%)
Feb 18, 2008
5.256
5.357
5.151
5.354
0
+0.00(+0.00%)
Feb 15, 2008
5.256
5.357
5.151
5.354
959,992
+0.06(+1.08%)
Feb 14, 2008
5.446
5.446
5.262
5.297
673,382
-0.15(-2.79%)
Feb 13, 2008
5.687
5.702
5.417
5.449
699,774
-0.24(-4.23%)
Feb 12, 2008
5.645
5.702
5.639
5.690
237,058
+0.03(+0.45%)
Feb 11, 2008
5.639
5.664
5.618
5.664
316,604
+0.01(+0.17%)
Feb 08, 2008
5.630
5.664
5.585
5.655
272,412
-0.02(-0.28%)
Feb 07, 2008
5.639
5.671
5.512
5.671
380,366
+0.04(+0.73%)
Feb 06, 2008
5.687
5.687
5.617
5.630
377,526
-0.03(-0.45%)
Feb 05, 2008
5.655
5.687
5.642
5.655
414,132
-0.02(-0.34%)
Feb 04, 2008
5.655
5.687
5.645
5.674
369,953
+0.01(+0.22%)
Feb 01, 2008
5.677
5.683
5.645
5.661
387,705
+0.01(+0.17%)
Jan 31, 2008
5.671
5.674
5.626
5.652
380,209
-0.02(-0.39%)
Jan 30, 2008
5.696
5.696
5.623
5.674
375,537
+0.01(+0.17%)
Jan 29, 2008
5.721
5.721
5.652
5.664
234,425
+0.00(+0.06%)
Jan 28, 2008
5.626
5.671
5.617
5.661
487,690
+0.05(+0.96%)
Jan 25, 2008
5.617
5.630
5.566
5.607
597,381
+0.08(+1.43%)
Jan 24, 2008
5.474
5.531
5.474
5.528
327,967
+0.07(+1.22%)
Jan 23, 2008
5.392
5.487
5.354
5.462
549,622
+0.03(+0.64%)
Jan 22, 2008
5.348
5.462
5.294
5.427
364,590
-0.10(-1.89%)
Jan 21, 2008
5.582
5.607
5.484
5.531
0
+0.00(+0.00%)
Jan 18, 2008
5.582
5.607
5.484
5.531
271,070
-0.06(-1.13%)
Jan 17, 2008
5.598
5.614
5.550
5.595
404,672
-0.02(-0.34%)
Jan 16, 2008
5.579
5.639
5.579
5.614
435,133
+0.01(+0.11%)
Jan 15, 2008
5.598
5.617
5.585
5.607
667,027
+0.01(+0.17%)
Jan 14, 2008
5.582
5.604
5.557
5.598
453,915
+0.06(+1.17%)
Jan 11, 2008
5.468
5.557
5.443
5.533
535,038
+0.08(+1.43%)
Jan 10, 2008
5.240
5.462
5.240
5.455
364,899
+0.04(+0.70%)
Jan 09, 2008
5.373
5.417
5.367
5.417
286,616
+0.02(+0.35%)
Jan 08, 2008
5.367
5.408
5.363
5.398
339,015
+0.05(+1.01%)
Jan 07, 2008
5.306
5.379
5.303
5.344
424,874
+0.04(+0.84%)
Jan 04, 2008
5.322
5.322
5.278
5.300
592,892
-0.03(-0.54%)
Jan 03, 2008
5.176
5.335
5.176
5.329
727,274
+0.14(+2.62%)
Jan 02, 2008
5.129
5.192
5.129
5.192
421,402
+0.07(+1.42%)
Jan 01, 2008
5.069
5.145
5.069
5.119
0
+0.00(+0.00%)
Dec 31, 2007
5.069
5.145
5.069
5.119
886,289
+0.04(+0.75%)
Dec 28, 2007
5.066
5.100
5.066
5.081
724,720
+0.01(+0.19%)
Dec 27, 2007
5.069
5.100
5.062
5.072
846,908
-0.02(-0.44%)
Dec 26, 2007
5.069
5.132
5.069
5.094
791,983
+0.01(+0.11%)
Dec 24, 2007
5.056
5.104
5.056
5.089
308,081
+0.03(+0.58%)
Dec 21, 2007
5.085
5.104
5.056
5.059
741,794
-0.03(-0.50%)
Dec 20, 2007
5.085
5.088
5.040
5.085
640,468
+0.04(+0.88%)
Dec 19, 2007
5.056
5.091
5.031
5.040
654,673
-0.06(-1.12%)
Dec 18, 2007
5.069
5.129
5.024
5.097
738,571
+0.01(+0.19%)
Dec 17, 2007
5.161
5.173
5.088
5.088
505,051
-0.08(-1.47%)
Dec 14, 2007
5.180
5.224
5.116
5.164
785,355
-0.04(-0.79%)
Dec 13, 2007
5.291
5.291
5.180
5.205
996,529
-0.08(-1.44%)
Dec 12, 2007
5.360
5.386
5.275
5.281
738,322
-0.03(-0.66%)
Dec 11, 2007
5.446
5.446
5.275
5.316
611,743
-0.05(-0.89%)
Dec 10, 2007
5.392
5.408
5.297
5.363
787,564
-0.04(-0.76%)
Dec 07, 2007
5.433
5.481
5.386
5.405
461,175
-0.07(-1.22%)
Dec 06, 2007
5.544
5.544
5.401
5.471
514,205
-0.01(-0.17%)
Dec 05, 2007
5.452
5.481
5.439
5.481
563,448
+0.03(+0.52%)
Dec 04, 2007
5.373
5.465
5.373
5.452
461,809
+0.00(+0.06%)
Dec 03, 2007
5.386
5.465
5.386
5.449
478,062
+0.01(+0.17%)
Nov 30, 2007
5.335
5.439
5.322
5.439
601,958
+0.16(+3.06%)
Nov 29, 2007
5.287
5.348
5.275
5.278
492,901
-0.01(-0.12%)
Nov 28, 2007
5.259
5.316
5.259
5.284
552,084
+0.03(+0.48%)
Nov 27, 2007
5.202
5.259
5.202
5.259
667,378
+0.05(+0.91%)
Nov 26, 2007
5.145
5.230
5.145
5.211
588,116
+0.03(+0.55%)
Nov 23, 2007
5.170
5.199
5.167
5.183
94,697
-0.00(-0.06%)
Nov 21, 2007
5.164
5.199
5.129
5.186
393,940
-0.02(-0.30%)
Nov 20, 2007
5.205
5.234
5.202
5.202
582,703
-0.04(-0.73%)
Nov 19, 2007
5.287
5.291
5.164
5.240
616,794
-0.05(-0.90%)
Nov 16, 2007
5.275
5.341
5.262
5.287
303,977
-0.02(-0.36%)
Nov 15, 2007
5.262
5.319
5.262
5.306
450,127
-0.02(-0.30%)
Nov 14, 2007
5.360
5.386
5.322
5.322
386,796
-0.03(-0.65%)
Nov 13, 2007
5.348
5.411
5.341
5.357
569,129
+0.01(+0.24%)
Nov 12, 2007
5.398
5.398
5.319
5.344
935,134
-0.05(-1.00%)
Nov 09, 2007
5.386
5.417
5.351
5.398
256,629
-0.03(-0.53%)
Nov 08, 2007
5.335
5.477
5.335
5.427
456,440
+0.02(+0.29%)
Nov 07, 2007
5.455
5.525
5.392
5.411
522,523
-0.16(-2.79%)
Nov 06, 2007
5.553
5.572
5.525
5.566
377,371
-0.01(-0.23%)
Nov 05, 2007
5.623
5.645
5.544
5.579
335,543
-0.07(-1.18%)
Nov 02, 2007
5.702
5.702
5.623
5.645
280,303
-0.05(-0.83%)
Nov 01, 2007
5.744
5.750
5.671
5.693
464,647
-0.06(-0.99%)
Oct 31, 2007
5.744
5.801
5.740
5.750
251,263
+0.01(+0.17%)
Oct 30, 2007
5.744
5.759
5.731
5.740
285,985
-0.01(-0.22%)
Oct 29, 2007
5.794
5.794
5.750
5.753
255,366
-0.04(-0.76%)
Oct 26, 2007
5.829
5.861
5.785
5.797
339,647
-0.02(-0.33%)
Oct 25, 2007
5.858
5.858
5.785
5.816
286,301
-0.01(-0.16%)
Oct 24, 2007
5.804
5.826
5.782
5.826
252,841
+0.01(+0.16%)
Oct 23, 2007
5.785
5.858
5.785
5.816
382,576
+0.05(+0.82%)
Oct 22, 2007
5.737
5.769
5.721
5.769
289,457
+0.01(+0.11%)
Oct 19, 2007
5.775
5.804
5.759
5.763
256,944
-0.02(-0.27%)
Oct 18, 2007
5.816
5.820
5.778
5.778
210,227
-0.03(-0.60%)
Oct 17, 2007
5.778
5.829
5.778
5.813
253,157
+0.03(+0.60%)
Oct 16, 2007
5.785
5.820
5.775
5.778
342,488
-0.02(-0.38%)
Oct 15, 2007
5.797
5.816
5.788
5.801
309,975
-0.01(-0.11%)
Oct 12, 2007
5.797
5.810
5.782
5.807
315,657
+0.01(+0.11%)
Oct 11, 2007
5.804
5.832
5.785
5.801
659,723
-0.00(-0.05%)
Oct 10, 2007
5.829
5.839
5.801
5.804
314,394
-0.03(-0.43%)
Oct 09, 2007
5.842
5.858
5.801
5.829
320,392
-0.01(-0.11%)
Oct 08, 2007
5.861
5.883
5.835
5.835
249,369
-0.01(-0.16%)
Oct 05, 2007
5.835
5.870
5.835
5.845
289,457
-0.01(-0.11%)
Oct 04, 2007
5.832
5.867
5.832
5.851
214,015
+0.01(+0.16%)
Oct 03, 2007
5.861
5.883
5.839
5.842
291,465
-0.02(-0.32%)
Oct 02, 2007
5.829
5.877
5.826
5.861
249,053
+0.00(+0.05%)
Oct 01, 2007
5.766
5.873
5.766
5.858
408,776
+0.09(+1.48%)
Sep 28, 2007
5.747
5.772
5.734
5.772
440,657
+0.01(+0.16%)
Sep 27, 2007
5.791
5.804
5.763
5.763
476,642
-0.03(-0.49%)
Sep 26, 2007
5.804
5.832
5.769
5.791
215,593
-0.03(-0.60%)
Sep 25, 2007
5.794
5.829
5.775
5.826
252,210
+0.01(+0.22%)
Sep 24, 2007
5.851
5.854
5.775
5.813
329,546
-0.03(-0.60%)
Sep 21, 2007
5.861
5.892
5.816
5.848
209,912
+0.03(+0.54%)
Sep 20, 2007
5.908
5.918
5.813
5.816
371,528
-0.09(-1.55%)
Sep 19, 2007
5.908
5.953
5.883
5.908
220,328
-0.04(-0.75%)
Sep 18, 2007
5.896
6.003
5.851
5.953
261,048
+0.07(+1.18%)
Sep 17, 2007
5.953
5.956
5.873
5.883
255,997
-0.09(-1.43%)
Sep 14, 2007
5.946
5.981
5.940
5.968
166,035
-0.01(-0.21%)
Sep 13, 2007
5.997
6.013
5.956
5.981
194,444
+0.03(+0.43%)
Sep 12, 2007
5.981
6.035
5.956
5.956
210,110
-0.05(-0.90%)
Sep 11, 2007
5.956
6.019
5.956
6.010
203,283
+0.02(+0.37%)
Sep 10, 2007
5.956
6.003
5.956
5.988
185,290
+0.05(+0.80%)
Sep 07, 2007
5.956
5.968
5.896
5.940
273,359
-0.02(-0.32%)
Sep 06, 2007
5.937
5.959
5.899
5.959
261,364
+0.07(+1.13%)
Sep 05, 2007
5.924
5.940
5.892
5.892
346,907
-0.08(-1.33%)
Sep 04, 2007
5.892
5.972
5.870
5.972
406,566
+0.08(+1.40%)
Aug 31, 2007
5.870
5.889
5.832
5.889
274,306
+0.06(+1.03%)
Aug 30, 2007
5.813
5.845
5.801
5.829
211,174
-0.00(-0.05%)
Aug 29, 2007
5.804
5.835
5.782
5.832
265,467
+0.04(+0.77%)
Aug 28, 2007
5.820
5.851
5.766
5.788
254,104
-0.05(-0.81%)
Aug 27, 2007
5.791
5.861
5.791
5.835
320,392
+0.03(+0.55%)
Aug 24, 2007
5.820
5.851
5.769
5.804
351,326
-0.04(-0.76%)
Aug 23, 2007
5.816
5.886
5.807
5.848
259,154
+0.06(+1.10%)
Aug 22, 2007
5.763
5.892
5.763
5.785
374,369
+0.04(+0.66%)
Aug 21, 2007
5.664
5.867
5.664
5.747
391,730
+0.09(+1.51%)
Aug 20, 2007
5.642
5.750
5.639
5.661
350,379
+0.07(+1.25%)
Aug 17, 2007
5.430
5.611
5.405
5.592
460,228
+0.25(+4.62%)
Aug 16, 2007
5.386
5.427
4.933
5.344
839,016
-0.19(-3.49%)
Aug 15, 2007
5.702
5.782
5.531
5.538
610,796
-0.25(-4.32%)
Aug 14, 2007
5.972
5.972
5.766
5.788
321,654
-0.15(-2.56%)
Aug 13, 2007
5.988
6.022
5.940
5.940
302,399
-0.00(-0.05%)
Aug 10, 2007
5.965
6.016
5.940
5.943
332,071
-0.04(-0.64%)
Aug 09, 2007
6.000
6.064
5.962
5.981
200,126
-0.07(-1.20%)
Aug 08, 2007
6.000
6.086
5.991
6.054
246,212
+0.07(+1.16%)
Aug 07, 2007
5.965
6.003
5.962
5.984
268,939
-0.01(-0.11%)
Aug 06, 2007
6.026
6.035
5.988
5.991
307,450
-0.04(-0.68%)
Aug 03, 2007
6.057
6.079
6.032
6.032
183,396
-0.05(-0.78%)
Aug 02, 2007
6.022
6.083
6.022
6.079
193,182
+0.05(+0.89%)
Aug 01, 2007
6.079
6.098
5.959
6.026
539,142
-0.05(-0.83%)
Jul 31, 2007
6.114
6.127
6.057
6.076
249,369
+0.03(+0.47%)
Jul 30, 2007
6.102
6.102
6.035
6.048
272,727
-0.07(-1.09%)
Jul 27, 2007
6.048
6.130
6.032
6.114
388,258
+0.03(+0.52%)
Jul 26, 2007
6.228
6.228
6.057
6.083
463,069
-0.16(-2.64%)
Jul 25, 2007
6.257
6.320
6.247
6.247
248,106
-0.01(-0.15%)
Jul 24, 2007
6.238
6.260
6.225
6.257
440,341
+0.00(+0.05%)
Jul 23, 2007
6.257
6.269
6.235
6.254
379,419
-0.00(-0.05%)
Jul 20, 2007
6.282
6.285
6.238
6.257
354,798
-0.06(-0.90%)
Jul 19, 2007
6.263
6.336
6.263
6.314
239,268
+0.04(+0.66%)
Jul 18, 2007
6.352
6.368
6.257
6.273
476,642
-0.10(-1.59%)
Jul 17, 2007
6.469
6.469
6.361
6.374
348,485
-0.10(-1.57%)
Jul 16, 2007
6.475
6.494
6.456
6.475
238,636
+0.01(+0.20%)
Jul 13, 2007
6.418
6.491
6.403
6.463
316,288
+0.05(+0.74%)
Jul 12, 2007
6.431
6.447
6.415
6.415
196,654
-0.01(-0.20%)
Jul 11, 2007
6.434
6.463
6.418
6.428
245,265
-0.02(-0.29%)
Jul 10, 2007
6.460
6.494
6.434
6.447
249,369
-0.01(-0.15%)
Jul 09, 2007
6.488
6.504
6.441
6.456
299,243
+0.00(+0.00%)
Jul 06, 2007
6.491
6.491
6.415
6.456
187,816
+0.02(+0.25%)
Jul 05, 2007
6.494
6.496
6.441
6.441
218,750
-0.08(-1.17%)
Jul 03, 2007
6.517
6.536
6.501
6.517
154,040
-0.01(-0.19%)
Jul 02, 2007
6.456
6.536
6.447
6.529
542,299
+0.06(+0.93%)
Jun 29, 2007
6.463
6.469
6.425
6.469
368,687
+0.04(+0.64%)
Jun 28, 2007
6.456
6.456
6.399
6.428
189,078
+0.00(+0.05%)
Jun 27, 2007
6.387
6.431
6.387
6.425
388,574
+0.04(+0.65%)
Jun 26, 2007
6.387
6.422
6.368
6.384
443,814
-0.00(-0.05%)
Jun 25, 2007
6.368
6.415
6.361
6.387
642,046
+0.04(+0.65%)
Jun 22, 2007
6.450
6.450
6.266
6.345
403,094
-0.10(-1.62%)
Jun 21, 2007
6.494
6.520
6.406
6.450
383,839
-0.08(-1.26%)
Jun 20, 2007
6.558
6.570
6.523
6.532
264,205
-0.10(-1.53%)
Jun 19, 2007
6.599
6.634
6.523
6.634
271,465
+0.07(+1.11%)
Jun 18, 2007
6.608
6.624
6.545
6.561
238,005
-0.05(-0.77%)
Jun 15, 2007
6.618
6.618
6.571
6.612
245,265
+0.05(+0.72%)
Jun 14, 2007
6.555
6.605
6.517
6.564
261,364
-0.02(-0.29%)
Jun 13, 2007
6.475
6.621
6.469
6.583
338,384
+0.13(+1.96%)
Jun 12, 2007
6.561
6.561
6.406
6.456
362,374
-0.10(-1.59%)
Jun 11, 2007
6.596
6.612
6.526
6.561
247,475
-0.04(-0.58%)
Jun 08, 2007
6.529
6.599
6.349
6.599
360,796
+0.01(+0.10%)
Jun 07, 2007
6.767
6.783
6.551
6.593
388,258
-0.20(-2.98%)
Jun 06, 2007
6.865
6.875
6.764
6.795
248,422
-0.05(-0.69%)
Jun 05, 2007
6.843
6.852
6.802
6.843
210,448
+0.00(+0.00%)
Jun 04, 2007
6.818
6.843
6.814
6.843
148,358
+0.01(+0.19%)
Jun 01, 2007
6.776
6.843
6.770
6.830
250,000
+0.06(+0.84%)
May 31, 2007
6.776
6.799
6.764
6.773
224,747
-0.02(-0.23%)
May 30, 2007
6.675
6.808
6.656
6.789
267,677
+0.09(+1.32%)
May 29, 2007
6.745
6.783
6.691
6.700
266,730
-0.04(-0.66%)
May 25, 2007
6.741
6.764
6.688
6.745
209,596
+0.03(+0.52%)
May 24, 2007
6.871
6.871
6.637
6.710
322,917
-0.15(-2.22%)
May 23, 2007
6.884
6.903
6.827
6.862
247,159
-0.00(-0.05%)
May 22, 2007
6.928
6.928
6.849
6.865
292,298
-0.06(-0.91%)
May 21, 2007
6.944
6.970
6.916
6.928
246,212
-0.09(-1.26%)
May 18, 2007
6.941
7.027
6.939
7.017
260,101
+0.06(+0.91%)
May 17, 2007
6.925
6.954
6.922
6.954
213,068
+0.00(+0.05%)
May 16, 2007
6.925
6.957
6.922
6.951
282,828
+0.01(+0.09%)
May 15, 2007
6.954
6.966
6.944
6.944
206,755
-0.02(-0.23%)
May 14, 2007
6.954
6.970
6.947
6.960
178,030
-0.01(-0.09%)
May 11, 2007
6.928
6.970
6.928
6.966
197,285
+0.02(+0.23%)
May 10, 2007
6.684
6.957
6.684
6.951
222,222
-0.01(-0.18%)
May 09, 2007
6.947
6.970
6.944
6.963
248,422
-0.01(-0.09%)
May 08, 2007
6.989
6.989
6.954
6.970
202,967
-0.01(-0.14%)
May 07, 2007
6.982
6.998
6.966
6.979
240,530
-0.01(-0.18%)
May 04, 2007
6.992
7.023
6.976
6.992
250,631
+0.01(+0.09%)
May 03, 2007
6.973
7.023
6.973
6.985
236,427
-0.02(-0.23%)
May 02, 2007
7.001
7.023
6.992
7.001
257,260
-0.01(-0.09%)
May 01, 2007
6.985
7.017
6.963
7.008
292,298
+0.02(+0.32%)
Apr 30, 2007
7.023
7.023
6.957
6.985
278,725
-0.04(-0.63%)
Apr 27, 2007
6.985
7.030
6.875
7.030
250,000
+0.09(+1.23%)
Apr 26, 2007
6.960
6.970
6.837
6.944
403,094
-0.01(-0.18%)
Apr 25, 2007
7.004
7.004
6.957
6.957
283,460
-0.03(-0.50%)
Apr 24, 2007
6.979
6.992
6.957
6.992
298,611
+0.01(+0.09%)
Apr 23, 2007
6.970
6.989
6.963
6.985
285,038
+0.02(+0.32%)
Apr 20, 2007
6.970
6.989
6.944
6.963
281,881
-0.01(-0.09%)
Apr 19, 2007
6.951
6.976
6.947
6.970
383,207
-0.03(-0.36%)
Apr 18, 2007
6.989
6.998
6.973
6.995
321,023
+0.01(+0.18%)
Apr 17, 2007
6.973
6.985
6.970
6.982
196,338
+0.01(+0.14%)
Apr 16, 2007
6.973
6.985
6.970
6.973
265,467
+0.00(+0.00%)
Apr 13, 2007
6.982
6.992
6.973
6.973
231,692
-0.01(-0.14%)
Apr 12, 2007
6.992
7.008
6.973
6.982
315,341
-0.01(-0.09%)
Apr 11, 2007
6.985
7.027
6.985
6.989
282,513
-0.01(-0.14%)
Apr 10, 2007
7.033
7.033
6.973
6.998
369,003
-0.03(-0.50%)
Apr 09, 2007
7.122
7.131
6.976
7.033
321,339
-0.08(-1.11%)
Apr 05, 2007
7.093
7.134
7.093
7.112
203,914
+0.01(+0.18%)
Apr 04, 2007
7.096
7.134
7.080
7.099
192,235
+0.01(+0.18%)
Apr 03, 2007
7.080
7.122
7.080
7.087
271,149
-0.01(-0.13%)
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
.