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
+0.20 (+1.39%)
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, 2009
1.977
2.078
1.948
2.028
255,505
+0.10(+4.92%)
Mar 30, 2009
1.964
1.993
1.907
1.932
326,840
-0.19(-8.96%)
Mar 26, 2009
2.135
2.138
2.066
2.123
413,230
+0.04(+2.13%)
Mar 25, 2009
2.028
2.128
2.018
2.078
510,424
+0.08(+4.10%)
Mar 24, 2009
1.970
2.028
1.961
1.996
335,231
-0.01(-0.60%)
Mar 23, 2009
1.932
2.021
1.920
2.009
508,148
+0.19(+10.45%)
Mar 20, 2009
1.872
1.894
1.799
1.818
242,661
-0.11(-5.90%)
Mar 19, 2009
1.888
1.932
1.888
1.932
542,479
+0.04(+2.35%)
Mar 18, 2009
1.869
1.898
1.853
1.888
403,561
+0.02(+0.85%)
Mar 17, 2009
1.828
1.872
1.799
1.872
582,116
+0.03(+1.72%)
Mar 16, 2009
1.898
1.913
1.815
1.841
497,223
-0.00(-0.17%)
Mar 13, 2009
1.866
1.888
1.806
1.844
0
+0.03(+1.93%)
Mar 12, 2009
1.679
1.809
1.666
1.809
1,024,096
+0.12(+6.93%)
Mar 11, 2009
1.685
1.730
1.654
1.692
687,659
+0.01(+0.38%)
Mar 10, 2009
1.536
1.685
1.536
1.685
825,162
+0.16(+10.83%)
Mar 09, 2009
1.498
1.584
1.479
1.521
452,444
-0.08(-4.95%)
Mar 06, 2009
1.701
1.799
1.546
1.600
0
-0.11(-6.31%)
Mar 05, 2009
1.815
1.828
1.670
1.708
624,136
-0.13(-6.91%)
Mar 04, 2009
1.761
1.853
1.746
1.834
417,620
-0.14(-6.91%)
Mar 02, 2009
1.863
1.987
1.863
1.970
521,307
-0.10(-5.04%)
Feb 27, 2009
2.119
2.138
2.015
2.075
0
-0.08(-3.53%)
Feb 26, 2009
2.138
2.278
2.115
2.151
672,766
+0.03(+1.65%)
Feb 25, 2009
1.983
2.142
1.904
2.116
439,593
+0.16(+8.27%)
Feb 24, 2009
1.882
1.983
1.841
1.955
546,001
+0.03(+1.82%)
Feb 23, 2009
1.996
2.043
1.847
1.920
639,862
-0.06(-3.04%)
Feb 20, 2009
1.996
2.018
1.749
1.980
1,023,894
-0.12(-5.73%)
Feb 19, 2009
2.211
2.211
1.986
2.100
654,212
-0.06(-2.64%)
Feb 18, 2009
2.354
2.354
2.132
2.157
500,894
-0.16(-6.71%)
Feb 17, 2009
2.496
2.496
2.303
2.313
599,666
-0.22(-8.52%)
Feb 13, 2009
2.553
2.566
2.528
2.528
261,963
-0.06(-2.33%)
Feb 12, 2009
2.493
2.588
2.427
2.588
447,699
+0.09(+3.42%)
Feb 11, 2009
2.471
2.560
2.471
2.503
286,913
+0.01(+0.38%)
Feb 10, 2009
2.458
2.493
2.427
2.493
387,592
+0.02(+0.64%)
Feb 09, 2009
2.455
2.512
2.433
2.477
600,692
+0.04(+1.56%)
Feb 06, 2009
2.344
2.468
2.344
2.439
483,185
+0.06(+2.67%)
Feb 05, 2009
2.392
2.398
2.256
2.376
629,123
-0.06(-2.60%)
Feb 04, 2009
2.519
2.566
2.417
2.439
575,894
-0.11(-4.35%)
Feb 03, 2009
2.538
2.607
2.525
2.550
501,279
-0.02(-0.62%)
Feb 02, 2009
2.462
2.569
2.392
2.566
459,221
-0.03(-0.98%)
Jan 30, 2009
2.623
2.623
2.547
2.591
0
-0.02(-0.73%)
Jan 29, 2009
2.604
2.636
2.538
2.610
662,968
-0.01(-0.24%)
Jan 28, 2009
2.515
2.623
2.509
2.617
687,760
+0.15(+6.03%)
Jan 27, 2009
2.474
2.500
2.408
2.468
474,230
+0.02(+0.91%)
Jan 26, 2009
2.500
2.515
2.366
2.446
438,580
-0.06(-2.53%)
Jan 23, 2009
2.427
2.509
2.347
2.509
344,350
+0.01(+0.25%)
Jan 22, 2009
2.531
2.531
2.446
2.503
409,246
-0.04(-1.74%)
Jan 21, 2009
2.424
2.547
2.424
2.547
366,351
+0.05(+1.90%)
Jan 20, 2009
2.623
2.667
2.471
2.500
356,601
-0.14(-5.28%)
Jan 16, 2009
2.639
2.693
2.582
2.639
389,514
+0.01(+0.48%)
Jan 15, 2009
2.588
2.626
2.433
2.626
704,168
+0.00(+0.12%)
Jan 14, 2009
2.664
2.664
2.550
2.623
396,724
-0.11(-3.94%)
Jan 13, 2009
2.642
2.731
2.636
2.731
276,765
+0.03(+1.29%)
Jan 12, 2009
2.614
2.712
2.614
2.696
353,018
+0.05(+1.79%)
Jan 09, 2009
2.636
2.690
2.626
2.648
231,922
-0.01(-0.48%)
Jan 08, 2009
2.468
2.661
2.468
2.661
298,763
+0.12(+4.74%)
Jan 07, 2009
2.553
2.604
2.519
2.541
484,432
-0.10(-3.61%)
Jan 06, 2009
2.721
2.762
2.636
2.636
710,800
-0.09(-3.14%)
Jan 05, 2009
2.598
2.721
2.550
2.721
538,517
+0.05(+2.02%)
Jan 02, 2009
2.439
2.709
2.436
2.667
0
+0.21(+8.64%)
Jan 01, 2009
2.417
2.477
2.370
2.455
0
+0.00(+0.00%)
Dec 31, 2008
2.417
2.477
2.370
2.455
590,086
+0.13(+5.59%)
Dec 30, 2008
2.233
2.347
2.233
2.325
701,210
+0.09(+4.11%)
Dec 29, 2008
2.290
2.319
2.214
2.233
361,121
-0.09(-3.95%)
Dec 26, 2008
2.218
2.335
2.189
2.325
298,447
+0.08(+3.53%)
Dec 24, 2008
2.148
2.306
2.145
2.246
300,587
+0.08(+3.81%)
Dec 23, 2008
2.313
2.313
2.126
2.164
353,387
+0.00(+0.15%)
Dec 22, 2008
2.237
2.262
2.088
2.161
542,892
-0.11(-5.01%)
Dec 19, 2008
2.116
2.335
2.116
2.275
548,637
+0.06(+2.72%)
Dec 18, 2008
2.088
2.218
2.081
2.214
594,237
+0.12(+5.59%)
Dec 17, 2008
2.028
2.097
1.993
2.097
557,018
+0.01(+0.30%)
Dec 16, 2008
1.904
2.091
1.901
2.091
568,489
+0.13(+6.45%)
Dec 15, 2008
1.999
2.066
1.964
1.964
324,905
-0.07(-3.43%)
Dec 12, 2008
1.980
2.062
1.936
2.034
371,178
+0.01(+0.31%)
Dec 11, 2008
2.050
2.081
1.999
2.028
307,061
-0.03(-1.54%)
Dec 10, 2008
2.066
2.123
2.034
2.059
348,567
-0.03(-1.37%)
Dec 09, 2008
2.091
2.135
2.012
2.088
399,341
+0.03(+1.23%)
Dec 08, 2008
2.012
2.218
2.002
2.062
618,779
+0.07(+3.50%)
Dec 05, 2008
1.901
2.040
1.841
1.993
376,124
+0.01(+0.48%)
Dec 04, 2008
2.047
2.069
1.955
1.983
595,765
-0.10(-4.57%)
Dec 03, 2008
2.059
2.161
2.040
2.078
318,315
-0.08(-3.53%)
Dec 02, 2008
2.066
2.183
2.043
2.154
492,886
+0.08(+3.66%)
Dec 01, 2008
1.986
2.313
1.986
2.078
700,730
-0.28(-11.95%)
Nov 28, 2008
2.227
2.389
2.214
2.360
415,149
+0.14(+6.43%)
Nov 26, 2008
1.936
2.218
1.936
2.218
507,974
+0.29(+15.13%)
Nov 25, 2008
1.866
1.926
1.736
1.926
716,245
+0.14(+7.61%)
Nov 24, 2008
1.587
1.891
1.587
1.790
915,702
+0.21(+13.23%)
Nov 21, 2008
1.670
1.720
1.394
1.581
851,961
-0.09(-5.31%)
Nov 20, 2008
1.682
1.698
1.540
1.670
1,248,679
-0.31(-15.68%)
Nov 19, 2008
2.085
2.085
1.951
1.980
383,084
-0.17(-7.95%)
Nov 18, 2008
2.233
2.284
2.123
2.151
406,954
-0.08(-3.55%)
Nov 17, 2008
2.306
2.313
2.202
2.230
393,649
-0.11(-4.61%)
Nov 14, 2008
2.278
2.370
2.233
2.338
408,485
-0.03(-1.20%)
Nov 13, 2008
2.335
2.373
2.224
2.366
432,150
-0.00(-0.14%)
Nov 12, 2008
2.481
2.481
2.354
2.370
444,360
-0.07(-2.86%)
Nov 11, 2008
2.500
2.509
2.385
2.439
276,301
-0.08(-3.02%)
Nov 10, 2008
2.522
2.541
2.474
2.515
379,811
+0.01(+0.25%)
Nov 07, 2008
2.474
2.528
2.443
2.509
265,423
+0.03(+1.41%)
Nov 06, 2008
2.626
2.892
2.449
2.474
515,597
-0.24(-8.76%)
Nov 05, 2008
2.693
2.905
2.664
2.712
553,807
-0.05(-1.83%)
Nov 04, 2008
2.734
2.781
2.614
2.762
664,474
+0.14(+5.19%)
Nov 03, 2008
2.851
2.851
2.614
2.626
465,531
-0.16(-5.80%)
Oct 31, 2008
2.686
2.816
2.686
2.788
480,420
+0.10(+3.59%)
Oct 30, 2008
2.693
2.804
2.614
2.691
846,510
+0.06(+2.23%)
Oct 29, 2008
2.408
2.690
2.389
2.633
829,357
+0.14(+5.46%)
Oct 28, 2008
2.218
2.534
2.176
2.496
1,070,627
+0.31(+14.20%)
Oct 27, 2008
2.104
2.281
2.104
2.186
525,446
-0.02(-0.86%)
Oct 24, 2008
2.053
2.297
1.888
2.205
555,550
-0.04(-1.97%)
Oct 23, 2008
2.414
2.414
2.218
2.249
466,901
-0.06(-2.74%)
Oct 22, 2008
2.347
2.503
2.297
2.313
505,673
-0.28(-10.65%)
Oct 21, 2008
2.427
2.598
2.427
2.588
407,696
+0.05(+1.83%)
Oct 20, 2008
2.344
2.576
2.344
2.542
773,293
+0.25(+10.81%)
Oct 17, 2008
2.005
2.294
2.005
2.294
599,275
+0.19(+9.20%)
Oct 16, 2008
2.119
2.214
2.028
2.100
1,246,849
-0.03(-1.63%)
Oct 15, 2008
2.344
2.344
2.110
2.135
888,707
-0.30(-12.47%)
Oct 14, 2008
2.332
2.661
2.281
2.439
1,593,525
+0.29(+13.24%)
Oct 13, 2008
1.533
2.265
1.533
2.154
1,707,165
+0.79(+57.77%)
Oct 10, 2008
1.077
1.498
1.077
1.365
1,250,002
-0.22(-13.97%)
Oct 09, 2008
1.888
1.980
1.505
1.587
1,075,687
-0.35(-18.00%)
Oct 08, 2008
1.996
2.085
1.505
1.936
1,457,869
-0.13(-6.43%)
Oct 07, 2008
2.195
2.294
1.964
2.069
1,598,039
-0.13(-5.74%)
Oct 06, 2008
2.278
2.278
2.091
2.195
1,257,581
-0.13(-5.48%)
Oct 03, 2008
2.284
2.509
2.284
2.322
1,085,819
+0.03(+1.38%)
Oct 02, 2008
2.471
2.471
2.275
2.290
1,278,307
-0.17(-6.83%)
Oct 01, 2008
2.351
2.484
2.351
2.458
927,413
+0.05(+1.97%)
Sep 30, 2008
2.601
2.601
2.389
2.411
1,197,047
-0.18(-6.97%)
Sep 29, 2008
2.902
2.902
2.538
2.591
629,180
-0.34(-11.66%)
Sep 26, 2008
2.854
2.949
2.854
2.934
0
-0.17(-5.51%)
Sep 25, 2008
2.953
3.130
2.943
3.105
702,889
+0.09(+2.83%)
Sep 24, 2008
3.098
3.222
2.962
3.019
433,896
-0.09(-2.95%)
Sep 23, 2008
3.092
3.320
3.010
3.111
722,769
-0.00(-0.10%)
Sep 22, 2008
3.326
3.330
3.092
3.114
781,491
-0.27(-7.87%)
Sep 19, 2008
3.171
3.602
3.168
3.380
0
+0.56(+19.89%)
Sep 18, 2008
2.557
2.896
2.487
2.820
1,724,564
+0.15(+5.58%)
Sep 17, 2008
2.943
3.038
2.614
2.671
1,287,900
-0.54(-16.86%)
Sep 16, 2008
3.203
3.367
2.899
3.212
884,929
-0.27(-7.65%)
Sep 15, 2008
3.596
3.662
3.450
3.478
591,866
-0.38(-9.85%)
Sep 12, 2008
3.912
3.916
3.827
3.859
693,865
-0.12(-2.95%)
Sep 11, 2008
3.960
4.036
3.916
3.976
620,638
-0.09(-2.11%)
Sep 10, 2008
4.163
4.163
3.995
4.061
358,839
-0.02(-0.54%)
Sep 09, 2008
4.340
4.340
4.058
4.084
405,550
-0.24(-5.64%)
Sep 08, 2008
4.391
4.391
4.258
4.327
309,975
+0.07(+1.64%)
Sep 05, 2008
4.217
4.286
4.217
4.258
0
+0.04(+0.98%)
Sep 04, 2008
4.334
4.334
4.198
4.217
270,783
-0.10(-2.42%)
Sep 03, 2008
4.346
4.375
4.305
4.321
390,433
-0.03(-0.58%)
Sep 02, 2008
4.331
4.359
4.293
4.346
414,738
+0.10(+2.24%)
Aug 29, 2008
4.293
4.293
4.242
4.251
270,278
-0.00(-0.07%)
Aug 28, 2008
4.185
4.283
4.185
4.255
269,331
+0.07(+1.67%)
Aug 27, 2008
4.248
4.248
4.166
4.185
263,415
+0.03(+0.61%)
Aug 26, 2008
4.210
4.312
4.122
4.160
345,527
+0.01(+0.23%)
Aug 25, 2008
4.182
4.213
4.125
4.150
355,139
-0.08(-1.95%)
Aug 22, 2008
4.267
4.267
4.169
4.232
266,162
+0.06(+1.52%)
Aug 21, 2008
4.175
4.194
4.125
4.169
208,624
+0.02(+0.53%)
Aug 20, 2008
4.125
4.150
4.080
4.147
261,080
-0.03(-0.61%)
Aug 19, 2008
4.340
4.372
4.112
4.172
1,117,148
-0.20(-4.63%)
Aug 18, 2008
4.432
4.432
4.346
4.375
293,520
-0.03(-0.79%)
Aug 15, 2008
4.410
4.424
4.388
4.410
0
+0.00(+0.00%)
Aug 14, 2008
4.397
4.429
4.356
4.410
368,933
+0.02(+0.36%)
Aug 13, 2008
4.378
4.400
4.353
4.394
379,827
+0.03(+0.58%)
Aug 12, 2008
4.404
4.410
4.346
4.369
482,459
-0.02(-0.36%)
Aug 11, 2008
4.324
4.385
4.312
4.385
1,039,080
+0.10(+2.44%)
Aug 08, 2008
4.182
4.289
4.170
4.280
496,279
+0.12(+2.89%)
Aug 07, 2008
4.204
4.207
4.134
4.160
227,835
-0.05(-1.13%)
Aug 06, 2008
4.251
4.251
4.185
4.207
409,719
-0.03(-0.75%)
Aug 05, 2008
4.213
4.248
4.213
4.239
277,014
+0.03(+0.83%)
Aug 04, 2008
4.172
4.207
4.166
4.204
257,102
+0.03(+0.76%)
Aug 01, 2008
4.166
4.175
4.122
4.172
417,412
+0.07(+1.70%)
Jul 31, 2008
4.134
4.201
4.090
4.103
467,087
-0.01(-0.31%)
Jul 30, 2008
4.109
4.131
4.099
4.115
577,677
+0.06(+1.48%)
Jul 29, 2008
4.055
4.093
4.027
4.055
777,886
-0.01(-0.23%)
Jul 28, 2008
4.106
4.141
3.979
4.065
1,023,032
+0.00(+0.08%)
Jul 25, 2008
4.068
4.080
4.041
4.061
191,114
+0.03(+0.71%)
Jul 24, 2008
4.093
4.118
4.017
4.033
423,400
-0.06(-1.47%)
Jul 23, 2008
4.150
4.175
4.087
4.093
647,258
-0.02(-0.39%)
Jul 22, 2008
4.027
4.122
3.998
4.109
538,665
-0.03(-0.84%)
Jul 21, 2008
4.194
4.194
4.131
4.144
536,282
-0.04(-1.06%)
Jul 18, 2008
4.134
4.191
4.118
4.188
438,640
+0.07(+1.69%)
Jul 17, 2008
4.090
4.182
4.090
4.118
690,020
+0.08(+1.88%)
Jul 16, 2008
4.001
4.074
3.887
4.042
518,930
+0.12(+2.99%)
Jul 15, 2008
3.985
3.992
3.849
3.925
907,287
-0.17(-4.18%)
Jul 14, 2008
4.308
4.308
4.087
4.096
647,858
-0.22(-5.07%)
Jul 11, 2008
4.289
4.356
4.213
4.315
412,923
-0.06(-1.45%)
Jul 10, 2008
4.356
4.385
4.343
4.378
290,688
+0.01(+0.29%)
Jul 09, 2008
4.346
4.378
4.324
4.365
454,031
+0.01(+0.22%)
Jul 08, 2008
4.356
4.365
4.258
4.356
358,513
+0.05(+1.25%)
Jul 07, 2008
4.324
4.385
4.210
4.302
564,884
-0.02(-0.51%)
Jul 04, 2008
4.369
4.374
4.294
4.324
185,871
+0.00(+0.00%)
Jul 03, 2008
4.369
4.374
4.294
4.324
185,871
-0.05(-1.16%)
Jul 02, 2008
4.404
4.435
4.375
4.375
219,526
-0.03(-0.58%)
Jul 01, 2008
4.372
4.432
4.356
4.400
292,219
-0.02(-0.36%)
Jun 30, 2008
4.461
4.461
4.416
4.416
286,714
-0.04(-0.92%)
Jun 27, 2008
4.435
4.470
4.410
4.457
337,125
+0.01(+0.21%)
Jun 26, 2008
4.505
4.518
4.448
4.448
255,593
-0.08(-1.82%)
Jun 25, 2008
4.533
4.571
4.511
4.530
272,882
+0.03(+0.78%)
Jun 24, 2008
4.489
4.554
4.483
4.495
391,257
+0.01(+0.28%)
Jun 23, 2008
4.562
4.587
4.483
4.483
291,020
-0.06(-1.26%)
Jun 20, 2008
4.609
4.619
4.533
4.540
347,636
-0.10(-2.05%)
Jun 19, 2008
4.676
4.695
4.613
4.635
377,677
-0.07(-1.55%)
Jun 18, 2008
4.752
4.758
4.704
4.708
238,071
-0.05(-1.07%)
Jun 17, 2008
4.774
4.790
4.755
4.758
242,285
-0.01(-0.13%)
Jun 16, 2008
4.819
4.967
4.746
4.765
462,100
-0.07(-1.42%)
Jun 13, 2008
4.761
4.869
4.758
4.833
353,340
+0.07(+1.38%)
Jun 12, 2008
4.847
4.847
4.758
4.768
304,015
-0.03(-0.66%)
Jun 11, 2008
4.815
4.831
4.780
4.800
383,258
-0.02(-0.46%)
Jun 10, 2008
4.828
4.866
4.812
4.822
315,278
-0.01(-0.21%)
Jun 09, 2008
4.904
4.933
4.809
4.832
460,477
-0.06(-1.15%)
Jun 06, 2008
4.958
4.977
4.879
4.888
396,809
-0.07(-1.41%)
Jun 05, 2008
4.958
4.990
4.942
4.958
344,943
-0.02(-0.38%)
Jun 04, 2008
4.977
5.009
4.977
4.977
238,207
-0.02(-0.38%)
Jun 03, 2008
4.986
5.021
4.977
4.996
227,869
+0.01(+0.13%)
Jun 02, 2008
5.056
5.056
4.974
4.990
286,768
-0.06(-1.13%)
May 30, 2008
5.031
5.075
4.996
5.047
253,674
+0.03(+0.50%)
May 29, 2008
5.024
5.031
4.990
5.021
294,808
-0.01(-0.25%)
May 28, 2008
5.040
5.043
5.009
5.034
221,095
-0.01(-0.19%)
May 27, 2008
4.993
5.047
4.974
5.043
299,987
+0.07(+1.47%)
May 26, 2008
4.904
4.974
4.895
4.971
0
+0.00(+0.00%)
May 23, 2008
4.904
4.974
4.895
4.971
509,309
+0.04(+0.77%)
May 22, 2008
5.021
5.028
4.907
4.933
463,883
-0.07(-1.46%)
May 21, 2008
5.009
5.024
4.990
5.005
300,272
-0.01(-0.13%)
May 20, 2008
5.005
5.028
4.986
5.012
235,717
-0.06(-1.12%)
May 19, 2008
5.047
5.072
5.043
5.069
303,958
+0.00(+0.00%)
May 16, 2008
5.047
5.071
5.012
5.069
331,383
+0.04(+0.77%)
May 15, 2008
5.024
5.047
4.990
5.030
260,426
-0.00(-0.01%)
May 14, 2008
5.018
5.031
5.009
5.031
417,286
+0.01(+0.19%)
May 13, 2008
5.050
5.050
5.021
5.021
293,842
-0.03(-0.63%)
May 12, 2008
5.028
5.053
5.005
5.053
180,429
+0.02(+0.38%)
May 09, 2008
4.993
5.040
4.976
5.034
115,593
+0.01(+0.25%)
May 08, 2008
4.964
5.021
4.942
5.021
205,009
+0.06(+1.15%)
May 07, 2008
4.920
4.964
4.901
4.964
247,951
+0.05(+1.10%)
May 06, 2008
4.923
4.964
4.910
4.910
382,573
-0.02(-0.39%)
May 05, 2008
4.945
4.977
4.926
4.929
270,474
-0.06(-1.14%)
May 02, 2008
4.961
5.024
4.866
4.986
358,150
+0.01(+0.13%)
May 01, 2008
4.879
4.999
4.879
4.980
587,936
+0.13(+2.61%)
Apr 30, 2008
4.872
4.879
4.825
4.853
465,202
+0.01(+0.13%)
Apr 29, 2008
4.822
4.863
4.822
4.847
182,219
-0.01(-0.20%)
Apr 28, 2008
4.917
4.933
4.847
4.857
258,273
-0.06(-1.16%)
Apr 25, 2008
4.891
4.936
4.879
4.914
252,307
+0.02(+0.45%)
Apr 24, 2008
4.866
4.898
4.844
4.891
294,593
+0.00(+0.06%)
Apr 23, 2008
4.815
4.923
4.815
4.888
270,625
+0.06(+1.18%)
Apr 22, 2008
4.850
4.863
4.819
4.831
222,973
-0.04(-0.91%)
Apr 21, 2008
4.863
4.920
4.834
4.876
362,671
-0.04(-0.84%)
Apr 18, 2008
4.872
4.942
4.872
4.917
478,141
+0.06(+1.31%)
Apr 17, 2008
4.838
4.869
4.838
4.853
275,884
-0.04(-0.78%)
Apr 16, 2008
4.857
4.926
4.844
4.891
369,621
+0.03(+0.72%)
Apr 15, 2008
4.834
4.860
4.834
4.857
221,771
+0.02(+0.33%)
Apr 14, 2008
4.819
4.882
4.819
4.841
306,522
+0.01(+0.26%)
Apr 11, 2008
4.822
4.837
4.771
4.828
454,786
-0.01(-0.26%)
Apr 10, 2008
4.847
4.898
4.815
4.841
295,227
-0.02(-0.46%)
Apr 09, 2008
4.942
4.942
4.860
4.863
388,978
-0.08(-1.67%)
Apr 08, 2008
4.869
4.945
4.869
4.945
269,886
+0.05(+0.97%)
Apr 07, 2008
4.860
4.910
4.860
4.898
279,659
+0.05(+1.05%)
Apr 04, 2008
4.819
4.876
4.780
4.847
273,674
-0.00(-0.07%)
Apr 03, 2008
4.765
4.850
4.758
4.850
338,700
+0.06(+1.32%)
Apr 02, 2008
4.727
4.815
4.727
4.787
220,786
+0.02(+0.33%)
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
.