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: 7:00 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, 2010
4.953
4.956
4.888
4.950
298,825
+0.02(+0.33%)
Mar 30, 2010
5.067
5.067
4.914
4.934
750,356
-0.11(-2.12%)
Mar 29, 2010
5.105
5.105
5.037
5.041
369,203
-0.06(-1.14%)
Mar 26, 2010
5.092
5.118
5.024
5.099
359,093
+0.04(+0.70%)
Mar 25, 2010
5.070
5.073
5.037
5.063
503,014
+0.02(+0.39%)
Mar 24, 2010
5.005
5.092
4.995
5.044
604,077
+0.02(+0.45%)
Mar 23, 2010
5.037
5.073
4.992
5.021
411,500
+0.01(+0.19%)
Mar 22, 2010
4.875
5.021
4.830
5.011
728,927
+0.01(+0.22%)
Mar 19, 2010
5.033
5.039
4.955
5.000
486,383
-0.04(-0.77%)
Mar 18, 2010
5.013
5.065
4.991
5.039
477,330
+0.03(+0.51%)
Mar 17, 2010
4.943
5.049
4.920
5.013
542,451
+0.08(+1.70%)
Mar 16, 2010
4.920
4.936
4.872
4.930
278,642
+0.03(+0.66%)
Mar 15, 2010
4.878
4.898
4.875
4.898
231,890
+0.03(+0.66%)
Mar 12, 2010
4.827
4.865
4.808
4.865
244,771
+0.07(+1.41%)
Mar 11, 2010
4.836
4.849
4.791
4.798
313,470
-0.05(-0.93%)
Mar 10, 2010
4.849
4.872
4.833
4.843
358,530
-0.00(-0.07%)
Mar 09, 2010
4.846
4.856
4.772
4.846
475,194
+0.00(+0.07%)
Mar 08, 2010
4.859
4.885
4.836
4.843
279,310
-0.01(-0.13%)
Mar 05, 2010
4.840
4.872
4.827
4.849
248,549
+0.02(+0.47%)
Mar 04, 2010
4.791
4.869
4.791
4.827
331,420
+0.04(+0.74%)
Mar 03, 2010
4.856
4.881
4.779
4.791
422,568
-0.06(-1.32%)
Mar 02, 2010
4.865
4.939
4.856
4.856
551,715
+0.00(+0.00%)
Mar 01, 2010
4.808
4.856
4.801
4.856
426,197
+0.07(+1.41%)
Feb 26, 2010
4.814
4.814
4.762
4.788
256,410
-0.01(-0.20%)
Feb 25, 2010
4.759
4.798
4.679
4.798
376,884
+0.05(+1.08%)
Feb 24, 2010
4.740
4.746
4.695
4.746
228,470
+0.02(+0.34%)
Feb 23, 2010
4.698
4.743
4.679
4.730
433,319
+0.04(+0.89%)
Feb 22, 2010
4.663
4.689
4.647
4.689
257,620
+0.03(+0.55%)
Feb 19, 2010
4.669
4.698
4.631
4.663
466,378
-0.05(-1.16%)
Feb 18, 2010
4.730
4.750
4.689
4.717
286,646
-0.02(-0.41%)
Feb 17, 2010
4.801
4.814
4.730
4.737
402,337
-0.03(-0.71%)
Feb 16, 2010
4.777
4.838
4.764
4.771
731,972
+0.04(+0.74%)
Feb 12, 2010
4.742
4.736
4.736
4.736
355,350
-0.02(-0.40%)
Feb 11, 2010
4.691
4.768
4.675
4.755
552,780
+0.08(+1.63%)
Feb 10, 2010
4.589
4.704
4.589
4.678
367,183
+0.10(+2.23%)
Feb 09, 2010
4.570
4.599
4.538
4.576
389,406
+0.08(+1.78%)
Feb 08, 2010
4.576
4.599
4.496
4.496
560,867
-0.11(-2.49%)
Feb 05, 2010
4.646
4.650
4.525
4.611
732,990
-0.02(-0.41%)
Feb 04, 2010
4.669
4.739
4.614
4.630
431,876
-0.10(-2.09%)
Feb 03, 2010
4.659
4.761
4.643
4.729
504,347
+0.06(+1.30%)
Feb 02, 2010
4.627
4.694
4.627
4.669
250,014
+0.06(+1.39%)
Feb 01, 2010
4.579
4.669
4.573
4.605
297,792
+0.03(+0.63%)
Jan 29, 2010
4.618
4.707
4.563
4.576
375,170
-0.01(-0.14%)
Jan 28, 2010
4.605
4.650
4.544
4.583
436,498
-0.01(-0.28%)
Jan 27, 2010
4.637
4.640
4.589
4.595
259,080
-0.03(-0.62%)
Jan 26, 2010
4.595
4.675
4.583
4.624
457,988
+0.03(+0.62%)
Jan 25, 2010
4.608
4.640
4.554
4.595
496,983
+0.00(+0.00%)
Jan 22, 2010
4.618
4.630
4.589
4.595
502,658
-0.00(-0.07%)
Jan 21, 2010
4.662
4.704
4.599
4.599
623,016
-0.10(-2.04%)
Jan 20, 2010
4.640
4.707
4.634
4.694
379,021
+0.00(+0.10%)
Jan 19, 2010
4.607
4.715
4.598
4.690
619,553
+0.07(+1.58%)
Jan 15, 2010
4.620
4.617
4.617
4.617
466,739
-0.02(-0.48%)
Jan 14, 2010
4.655
4.658
4.630
4.639
422,825
-0.01(-0.27%)
Jan 13, 2010
4.668
4.693
4.636
4.652
703,162
+0.03(+0.62%)
Jan 12, 2010
4.557
4.645
4.543
4.623
560,485
+0.02(+0.54%)
Jan 11, 2010
4.544
4.604
4.531
4.599
377,004
+0.06(+1.41%)
Jan 08, 2010
4.478
4.535
4.459
4.535
311,057
+0.07(+1.63%)
Jan 07, 2010
4.452
4.465
4.411
4.462
286,015
+0.04(+1.00%)
Jan 06, 2010
4.417
4.459
4.408
4.417
407,001
+0.02(+0.50%)
Jan 05, 2010
4.474
4.474
4.364
4.395
661,525
-0.05(-1.07%)
Jan 04, 2010
4.436
4.446
4.414
4.443
361,182
+0.02(+0.43%)
Dec 31, 2009
4.408
4.424
4.424
4.424
236,211
+0.03(+0.72%)
Dec 30, 2009
4.455
4.458
4.386
4.392
321,825
-0.04(-1.00%)
Dec 29, 2009
4.402
4.481
4.395
4.436
484,770
+0.01(+0.29%)
Dec 28, 2009
4.474
4.493
4.411
4.424
330,248
-0.03(-0.64%)
Dec 24, 2009
4.405
4.465
4.392
4.452
173,126
+0.06(+1.37%)
Dec 23, 2009
4.408
4.446
4.373
4.392
279,171
+0.02(+0.36%)
Dec 22, 2009
4.316
4.376
4.316
4.376
322,852
+0.05(+1.10%)
Dec 21, 2009
4.307
4.357
4.300
4.329
396,722
-0.01(-0.22%)
Dec 18, 2009
4.335
4.348
4.310
4.338
323,910
+0.02(+0.44%)
Dec 17, 2009
4.329
4.357
4.310
4.319
436,994
-0.01(-0.29%)
Dec 16, 2009
4.300
4.335
4.300
4.332
344,117
+0.04(+0.98%)
Dec 15, 2009
4.259
4.310
4.252
4.290
385,615
+0.02(+0.57%)
Dec 14, 2009
4.253
4.272
4.246
4.265
388,347
+0.05(+1.13%)
Dec 11, 2009
4.174
4.234
4.152
4.218
420,384
+0.07(+1.68%)
Dec 10, 2009
4.101
4.148
4.098
4.148
244,232
+0.05(+1.31%)
Dec 09, 2009
4.094
4.104
4.063
4.094
160,046
+0.01(+0.15%)
Dec 08, 2009
4.094
4.100
3.980
4.088
474,223
-0.01(-0.23%)
Dec 07, 2009
4.060
4.101
4.060
4.098
187,428
+0.03(+0.62%)
Dec 04, 2009
4.155
4.155
4.056
4.072
284,433
-0.03(-0.77%)
Dec 03, 2009
4.107
4.132
4.088
4.104
368,919
-0.01(-0.31%)
Dec 02, 2009
4.107
4.139
4.098
4.117
484,707
+0.01(+0.23%)
Dec 01, 2009
4.050
4.107
4.034
4.107
315,740
+0.10(+2.53%)
Nov 30, 2009
4.075
4.075
3.980
4.006
346,912
-0.04(-1.09%)
Nov 27, 2009
4.022
4.053
4.003
4.050
142,573
-0.01(-0.23%)
Nov 25, 2009
4.053
4.063
4.037
4.060
184,005
+0.02(+0.39%)
Nov 24, 2009
4.028
4.053
4.012
4.044
260,947
+0.03(+0.87%)
Nov 23, 2009
3.996
4.012
3.980
4.009
373,293
+0.03(+0.88%)
Nov 20, 2009
3.952
4.012
3.923
3.974
437,294
+0.00(+0.08%)
Nov 19, 2009
4.018
4.018
3.930
3.971
328,672
-0.05(-1.26%)
Nov 18, 2009
4.006
4.031
3.977
4.022
298,732
+0.00(+0.00%)
Nov 17, 2009
4.053
4.056
3.980
4.022
426,453
-0.02(-0.39%)
Nov 16, 2009
4.025
4.056
4.022
4.037
331,432
+0.00(+0.08%)
Nov 13, 2009
4.000
4.050
3.982
4.034
495,893
+0.03(+0.71%)
Nov 12, 2009
4.037
4.110
3.993
4.006
449,178
-0.05(-1.25%)
Nov 11, 2009
4.117
4.129
4.012
4.056
411,561
-0.03(-0.85%)
Nov 10, 2009
4.022
4.107
4.006
4.091
287,414
+0.09(+2.13%)
Nov 09, 2009
4.060
4.060
3.993
4.006
425,206
+0.01(+0.32%)
Nov 06, 2009
3.911
3.999
3.911
3.993
237,121
+0.02(+0.48%)
Nov 05, 2009
3.993
3.996
3.939
3.974
236,795
+0.02(+0.40%)
Nov 04, 2009
3.920
3.996
3.920
3.958
213,935
+0.05(+1.30%)
Nov 03, 2009
3.961
3.961
3.879
3.908
262,008
-0.05(-1.36%)
Nov 02, 2009
3.895
4.034
3.885
3.961
506,879
+0.04(+1.13%)
Oct 30, 2009
4.107
4.107
3.724
3.917
893,338
-0.14(-3.36%)
Oct 29, 2009
4.015
4.066
4.009
4.053
294,329
+0.08(+2.07%)
Oct 28, 2009
4.123
4.158
3.965
3.971
319,672
-0.16(-3.83%)
Oct 27, 2009
4.107
4.129
4.082
4.129
253,422
+0.02(+0.54%)
Oct 26, 2009
4.085
4.117
4.072
4.107
254,912
+0.04(+1.01%)
Oct 23, 2009
4.056
4.066
4.047
4.066
251,953
+0.05(+1.26%)
Oct 22, 2009
4.091
4.091
3.974
4.015
763,942
-0.06(-1.40%)
Oct 21, 2009
4.104
4.120
4.072
4.072
288,588
-0.06(-1.38%)
Oct 20, 2009
4.110
4.129
4.104
4.129
241,681
+0.01(+0.31%)
Oct 19, 2009
4.069
4.132
4.060
4.117
389,234
+0.07(+1.72%)
Oct 16, 2009
3.990
4.060
3.977
4.047
411,816
+0.05(+1.19%)
Oct 15, 2009
4.022
4.047
3.987
3.999
539,794
-0.05(-1.33%)
Oct 14, 2009
4.050
4.069
4.037
4.053
301,994
+0.00(+0.08%)
Oct 13, 2009
4.072
4.098
4.050
4.050
307,264
-0.06(-1.39%)
Oct 12, 2009
4.068
4.113
4.056
4.107
272,290
+0.00(+0.08%)
Oct 09, 2009
4.113
4.151
4.091
4.104
378,889
-0.04(-0.99%)
Oct 08, 2009
4.145
4.174
4.139
4.145
338,796
+0.00(+0.08%)
Oct 07, 2009
4.132
4.158
4.117
4.142
175,788
-0.02(-0.46%)
Oct 06, 2009
4.161
4.212
4.129
4.161
461,942
+0.05(+1.15%)
Oct 05, 2009
4.063
4.113
4.044
4.113
315,639
+0.04(+0.93%)
Oct 02, 2009
4.034
4.075
4.019
4.075
272,174
-0.00(-0.08%)
Oct 01, 2009
4.104
4.104
4.057
4.079
255,768
-0.02(-0.46%)
Sep 30, 2009
4.094
4.110
4.050
4.098
351,355
+0.06(+1.57%)
Sep 29, 2009
4.025
4.034
3.993
4.034
310,662
+0.00(+0.08%)
Sep 28, 2009
3.993
4.063
3.987
4.031
378,718
+0.06(+1.60%)
Sep 25, 2009
3.974
3.999
3.930
3.968
297,607
-0.02(-0.56%)
Sep 24, 2009
4.037
4.066
3.961
3.990
428,070
-0.03(-0.79%)
Sep 23, 2009
4.003
4.039
3.993
4.022
329,461
+0.05(+1.28%)
Sep 22, 2009
3.990
4.012
3.933
3.971
387,930
+0.03(+0.80%)
Sep 21, 2009
4.009
4.012
3.884
3.939
379,230
-0.09(-2.12%)
Sep 18, 2009
3.996
4.025
3.996
4.025
298,738
+0.03(+0.71%)
Sep 17, 2009
4.015
4.034
3.984
3.996
332,976
+0.02(+0.56%)
Sep 16, 2009
3.955
3.996
3.920
3.974
457,341
+0.06(+1.54%)
Sep 15, 2009
3.863
3.914
3.857
3.914
469,600
+0.04(+1.15%)
Sep 14, 2009
3.816
3.870
3.816
3.870
282,029
+0.05(+1.41%)
Sep 11, 2009
3.790
3.828
3.775
3.816
242,072
+0.06(+1.69%)
Sep 10, 2009
3.740
3.752
3.708
3.752
256,902
+0.05(+1.37%)
Sep 09, 2009
3.670
3.724
3.670
3.702
300,172
+0.00(+0.00%)
Sep 08, 2009
3.699
3.714
3.676
3.702
262,934
+0.02(+0.52%)
Sep 04, 2009
3.623
3.683
3.623
3.683
261,724
+0.04(+1.22%)
Sep 03, 2009
3.613
3.651
3.613
3.638
378,241
+0.02(+0.61%)
Sep 02, 2009
3.623
3.680
3.610
3.616
632,858
-0.07(-1.97%)
Sep 01, 2009
3.654
3.752
3.654
3.689
554,008
-0.03(-0.68%)
Aug 31, 2009
3.569
3.714
3.559
3.714
385,337
+0.05(+1.47%)
Aug 28, 2009
3.699
3.737
3.635
3.661
453,008
-0.06(-1.62%)
Aug 27, 2009
3.680
3.727
3.623
3.721
553,673
+0.01(+0.17%)
Aug 26, 2009
3.721
3.762
3.692
3.714
406,271
-0.01(-0.26%)
Aug 25, 2009
3.759
3.768
3.680
3.724
341,575
+0.02(+0.51%)
Aug 24, 2009
3.822
3.860
3.699
3.705
554,592
-0.11(-2.82%)
Aug 21, 2009
3.873
3.876
3.797
3.813
482,285
-0.04(-1.07%)
Aug 20, 2009
3.857
3.857
3.794
3.854
650,482
-0.00(-0.08%)
Aug 19, 2009
3.832
3.860
3.812
3.857
564,865
+0.03(+0.66%)
Aug 18, 2009
3.733
3.841
3.721
3.832
635,905
+0.22(+6.13%)
Aug 17, 2009
3.705
3.718
3.452
3.610
768,919
-0.22(-5.77%)
Aug 14, 2009
4.015
4.017
3.749
3.832
1,075,834
-0.16(-4.04%)
Aug 13, 2009
3.961
4.015
3.942
3.993
424,900
+0.04(+1.04%)
Aug 12, 2009
3.857
4.037
3.857
3.952
523,556
+0.09(+2.30%)
Aug 11, 2009
3.898
3.898
3.800
3.863
409,015
+0.03(+0.66%)
Aug 10, 2009
3.768
3.841
3.768
3.838
265,532
+0.07(+1.93%)
Aug 07, 2009
3.771
3.826
3.762
3.765
413,964
+0.01(+0.34%)
Aug 06, 2009
3.752
3.841
3.724
3.752
543,110
+0.05(+1.28%)
Aug 05, 2009
3.648
3.705
3.648
3.705
336,762
+0.03(+0.86%)
Aug 04, 2009
3.600
3.673
3.591
3.673
500,415
+0.03(+0.87%)
Aug 03, 2009
3.562
3.642
3.562
3.642
510,770
+0.15(+4.36%)
Jul 31, 2009
3.477
3.524
3.467
3.490
353,831
+0.03(+0.82%)
Jul 30, 2009
3.553
3.558
3.357
3.461
1,076,070
-0.05(-1.35%)
Jul 29, 2009
3.572
3.588
3.496
3.509
298,113
-0.02(-0.63%)
Jul 28, 2009
3.626
3.651
3.518
3.531
290,815
-0.09(-2.36%)
Jul 27, 2009
3.604
3.651
3.588
3.616
560,863
+0.04(+1.14%)
Jul 24, 2009
3.575
3.607
3.537
3.576
466,401
+0.00(+0.01%)
Jul 23, 2009
3.531
3.594
3.518
3.575
522,634
+0.06(+1.77%)
Jul 22, 2009
3.531
3.534
3.474
3.513
496,259
-0.05(-1.39%)
Jul 21, 2009
3.642
3.642
3.528
3.562
478,710
-0.03(-0.79%)
Jul 20, 2009
3.632
3.638
3.543
3.591
445,647
-0.03(-0.79%)
Jul 17, 2009
3.683
3.699
3.569
3.619
664,067
-0.10(-2.56%)
Jul 16, 2009
3.673
3.737
3.645
3.714
465,362
+0.10(+2.62%)
Jul 15, 2009
3.559
3.619
3.528
3.619
525,088
+0.15(+4.29%)
Jul 14, 2009
3.436
3.534
3.433
3.471
503,424
+0.07(+1.96%)
Jul 13, 2009
3.386
3.417
3.385
3.404
446,036
+0.05(+1.51%)
Jul 10, 2009
3.328
3.376
3.325
3.353
347,477
+0.03(+0.76%)
Jul 09, 2009
3.328
3.347
3.306
3.328
234,380
+0.04(+1.35%)
Jul 08, 2009
3.319
3.319
3.268
3.284
611,548
-0.03(-0.95%)
Jul 07, 2009
3.350
3.363
3.300
3.315
479,645
-0.04(-1.23%)
Jul 06, 2009
3.517
3.517
3.347
3.357
257,012
-0.01(-0.38%)
Jul 02, 2009
3.360
3.369
3.330
3.369
298,608
-0.00(-0.09%)
Jul 01, 2009
3.328
3.382
3.328
3.372
319,798
+0.05(+1.53%)
Jun 30, 2009
3.347
3.362
3.233
3.322
560,282
-0.03(-1.04%)
Jun 29, 2009
3.309
3.429
3.309
3.357
725,905
+0.05(+1.53%)
Jun 26, 2009
3.284
3.334
3.284
3.306
407,891
+0.02(+0.67%)
Jun 25, 2009
3.227
3.300
3.227
3.284
331,542
+0.09(+2.67%)
Jun 24, 2009
3.173
3.201
3.154
3.198
294,320
+0.06(+2.02%)
Jun 23, 2009
3.135
3.198
3.122
3.135
380,730
-0.01(-0.40%)
Jun 22, 2009
3.220
3.220
3.129
3.148
489,473
-0.08(-2.55%)
Jun 19, 2009
3.230
3.230
3.186
3.230
232,488
+0.03(+0.79%)
Jun 18, 2009
3.224
3.243
3.186
3.205
331,384
+0.02(+0.60%)
Jun 17, 2009
3.179
3.186
3.122
3.186
395,193
+0.03(+1.11%)
Jun 16, 2009
3.182
3.195
3.138
3.151
341,695
-0.02(-0.70%)
Jun 15, 2009
3.239
3.239
3.135
3.173
633,214
-0.06(-1.86%)
Jun 12, 2009
3.246
3.277
3.230
3.233
301,425
+0.00(+0.10%)
Jun 11, 2009
3.262
3.287
3.220
3.230
475,733
-0.00(-0.10%)
Jun 10, 2009
3.249
3.322
3.208
3.233
648,413
-0.01(-0.20%)
Jun 09, 2009
3.214
3.258
3.205
3.239
563,257
+0.03(+0.79%)
Jun 08, 2009
3.195
3.233
3.167
3.214
495,211
+0.01(+0.20%)
Jun 05, 2009
3.179
3.214
3.135
3.208
337,268
+0.05(+1.71%)
Jun 04, 2009
3.043
3.157
3.040
3.154
484,174
+0.11(+3.75%)
Jun 03, 2009
3.068
3.084
3.021
3.040
423,539
-0.06(-1.94%)
Jun 02, 2009
3.018
3.100
3.011
3.100
595,771
+0.07(+2.19%)
Jun 01, 2009
2.901
3.091
2.901
3.034
716,274
+0.17(+5.86%)
May 29, 2009
2.850
2.866
2.802
2.866
540,321
+0.04(+1.34%)
May 28, 2009
2.730
2.847
2.730
2.828
507,460
+0.10(+3.72%)
May 27, 2009
2.796
2.834
2.714
2.726
475,407
-0.06(-2.27%)
May 26, 2009
2.669
2.799
2.663
2.790
456,501
+0.12(+4.38%)
May 22, 2009
2.657
2.679
2.609
2.673
307,040
+0.05(+2.06%)
May 21, 2009
2.612
2.688
2.581
2.619
663,492
-0.01(-0.24%)
May 20, 2009
2.631
2.654
2.616
2.625
345,677
+0.00(+0.00%)
May 19, 2009
2.603
2.654
2.571
2.625
340,223
-0.01(-0.24%)
May 18, 2009
2.619
2.644
2.612
2.631
837,007
-0.00(-0.12%)
May 15, 2009
2.612
2.660
2.565
2.635
365,591
+0.03(+1.34%)
May 14, 2009
2.533
2.603
2.521
2.600
305,028
+0.05(+1.99%)
May 13, 2009
2.543
2.571
2.486
2.549
347,389
-0.03(-1.11%)
May 12, 2009
2.568
2.581
2.549
2.578
738,824
+0.01(+0.49%)
May 11, 2009
2.546
2.574
2.533
2.565
741,341
+0.02(+0.62%)
May 08, 2009
2.514
2.549
2.495
2.549
917,496
+0.06(+2.55%)
May 07, 2009
2.460
2.527
2.460
2.486
560,608
+0.03(+1.42%)
May 06, 2009
2.441
2.470
2.435
2.451
481,246
+0.01(+0.52%)
May 05, 2009
2.454
2.470
2.438
2.438
197,666
-0.01(-0.39%)
May 04, 2009
2.419
2.476
2.410
2.448
358,002
+0.04(+1.71%)
May 01, 2009
2.397
2.429
2.375
2.407
348,355
-0.03(-1.04%)
Apr 30, 2009
2.419
2.432
2.375
2.432
332,319
+0.09(+3.78%)
Apr 29, 2009
2.315
2.362
2.314
2.343
338,187
+0.03(+1.51%)
Apr 28, 2009
2.318
2.353
2.220
2.308
350,256
-0.02(-0.82%)
Apr 27, 2009
2.299
2.359
2.299
2.327
280,731
-0.00(-0.14%)
Apr 24, 2009
2.312
2.346
2.302
2.331
389,534
+0.02(+0.68%)
Apr 23, 2009
2.327
2.337
2.274
2.315
317,654
+0.02(+0.97%)
Apr 22, 2009
2.334
2.343
2.286
2.293
319,801
-0.07(-2.82%)
Apr 21, 2009
2.359
2.375
2.312
2.359
431,089
-0.07(-3.00%)
Apr 20, 2009
2.448
2.464
2.378
2.432
488,453
-0.02(-0.65%)
Apr 17, 2009
2.413
2.448
2.413
2.448
570,028
+0.06(+2.66%)
Apr 16, 2009
2.397
2.407
2.369
2.384
312,181
+0.03(+1.07%)
Apr 15, 2009
2.381
2.381
2.359
2.359
425,632
-0.02(-0.67%)
Apr 14, 2009
2.381
2.400
2.359
2.375
417,220
+0.01(+0.54%)
Apr 13, 2009
2.267
2.381
2.267
2.362
440,332
+0.10(+4.19%)
Apr 09, 2009
2.248
2.293
2.213
2.267
256,870
+0.10(+4.68%)
Apr 08, 2009
2.141
2.182
2.122
2.166
307,770
+0.01(+0.44%)
Apr 07, 2009
2.065
2.156
2.065
2.156
187,605
+0.03(+1.64%)
Apr 06, 2009
2.125
2.169
2.106
2.122
338,265
-0.07(-3.32%)
Apr 03, 2009
2.141
2.261
2.112
2.194
236,038
+0.00(+0.14%)
Apr 02, 2009
2.137
2.245
2.131
2.191
432,965
+0.09(+4.37%)
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
.