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 Preferred Income Fund
(NY:
PFD
)
10.30
+0.06 (+0.63%)
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 (%)
Apr 30, 2007
5.811
5.856
5.762
5.766
60,893
-0.08(-1.30%)
Apr 27, 2007
5.839
5.884
5.807
5.842
31,745
+0.01(+0.24%)
Apr 26, 2007
5.828
5.925
5.828
5.828
54,255
-0.03(-0.53%)
Apr 25, 2007
5.891
5.932
5.828
5.859
44,155
-0.03(-0.47%)
Apr 24, 2007
5.891
5.925
5.873
5.887
35,497
-0.01(-0.12%)
Apr 23, 2007
5.925
5.929
5.891
5.894
10,389
-0.01(-0.23%)
Apr 20, 2007
5.863
5.908
5.859
5.908
23,376
+0.05(+0.83%)
Apr 19, 2007
5.901
5.925
5.839
5.859
38,094
-0.03(-0.47%)
Apr 18, 2007
5.859
5.925
5.859
5.887
42,134
-0.01(-0.12%)
Apr 17, 2007
5.891
5.908
5.866
5.894
31,745
+0.00(+0.06%)
Apr 16, 2007
5.908
5.943
5.891
5.891
19,047
-0.02(-0.35%)
Apr 13, 2007
5.967
5.968
5.911
5.911
21,067
-0.04(-0.70%)
Apr 12, 2007
5.960
5.960
5.863
5.953
58,007
-0.01(-0.12%)
Apr 11, 2007
5.943
6.012
5.943
5.960
32,611
-0.05(-0.86%)
Apr 10, 2007
6.029
6.029
6.012
6.012
24,819
-0.02(-0.29%)
Apr 09, 2007
6.078
6.098
6.029
6.029
45,020
-0.03(-0.57%)
Apr 05, 2007
6.047
6.064
5.995
6.064
16,161
+0.00(+0.00%)
Apr 04, 2007
5.995
6.064
5.960
6.064
51,369
+0.10(+1.74%)
Apr 03, 2007
5.995
6.005
5.943
5.960
24,530
+0.00(+0.00%)
Apr 02, 2007
5.891
5.960
5.856
5.960
35,208
+0.04(+0.64%)
Mar 30, 2007
5.956
5.956
5.894
5.922
34,342
-0.03(-0.47%)
Mar 29, 2007
5.949
5.995
5.925
5.949
43,866
-0.01(-0.23%)
Mar 28, 2007
5.943
5.964
5.943
5.963
19,335
+0.01(+0.17%)
Mar 27, 2007
5.946
5.974
5.943
5.953
21,067
-0.02(-0.41%)
Mar 26, 2007
5.943
5.977
5.943
5.977
19,335
+0.03(+0.45%)
Mar 23, 2007
5.825
5.950
5.825
5.950
55,698
+0.10(+1.73%)
Mar 22, 2007
5.870
5.974
5.835
5.849
69,551
-0.04(-0.64%)
Mar 21, 2007
5.849
5.946
5.849
5.887
23,087
+0.01(+0.23%)
Mar 20, 2007
5.849
5.884
5.832
5.873
29,725
+0.03(+0.47%)
Mar 19, 2007
5.873
5.891
5.825
5.846
19,624
+0.02(+0.30%)
Mar 16, 2007
5.839
5.873
5.821
5.828
22,799
-0.01(-0.12%)
Mar 15, 2007
5.797
5.839
5.797
5.835
21,644
+0.02(+0.36%)
Mar 14, 2007
5.846
5.873
5.807
5.814
11,255
+0.00(+0.06%)
Mar 13, 2007
5.891
5.891
5.807
5.811
32,899
-0.08(-1.35%)
Mar 12, 2007
5.880
5.891
5.839
5.891
27,705
+0.03(+0.59%)
Mar 09, 2007
5.873
5.873
5.804
5.856
14,718
-0.00(-0.00%)
Mar 08, 2007
5.787
5.856
5.787
5.856
68,397
+0.09(+1.50%)
Mar 07, 2007
5.828
5.828
5.742
5.769
61,470
-0.06(-1.01%)
Mar 06, 2007
5.859
5.883
5.825
5.828
54,833
-0.03(-0.53%)
Mar 05, 2007
5.891
5.908
5.859
5.859
21,067
-0.05(-0.76%)
Mar 02, 2007
5.960
5.988
5.891
5.904
74,169
-0.05(-0.81%)
Mar 01, 2007
5.977
5.995
5.929
5.953
24,530
-0.02(-0.41%)
Feb 28, 2007
5.970
5.995
5.925
5.977
17,027
+0.01(+0.12%)
Feb 27, 2007
5.960
5.970
5.943
5.970
18,758
+0.00(+0.00%)
Feb 26, 2007
5.963
5.988
5.936
5.970
45,020
-0.04(-0.69%)
Feb 23, 2007
6.012
6.012
5.943
6.012
13,563
+0.00(+0.00%)
Feb 22, 2007
5.988
6.012
5.946
6.012
36,651
+0.06(+0.99%)
Feb 21, 2007
5.943
5.960
5.922
5.953
24,242
-0.01(-0.23%)
Feb 20, 2007
5.929
5.988
5.929
5.967
25,107
+0.01(+0.12%)
Feb 16, 2007
5.936
5.960
5.929
5.960
18,470
-0.03(-0.58%)
Feb 15, 2007
5.953
5.995
5.953
5.995
29,148
+0.05(+0.76%)
Feb 14, 2007
5.939
5.970
5.932
5.949
32,322
-0.02(-0.34%)
Feb 13, 2007
5.977
6.012
5.925
5.970
26,158
+0.02(+0.40%)
Feb 12, 2007
5.949
5.977
5.946
5.946
12,986
-0.05(-0.75%)
Feb 09, 2007
5.963
5.991
5.949
5.991
30,013
+0.03(+0.46%)
Feb 08, 2007
6.005
6.008
5.946
5.963
31,168
-0.05(-0.81%)
Feb 07, 2007
5.956
6.060
5.949
6.012
61,759
+0.05(+0.76%)
Feb 06, 2007
5.977
6.064
5.949
5.967
27,127
-0.04(-0.63%)
Feb 05, 2007
5.998
6.012
5.960
6.005
34,631
+0.01(+0.17%)
Feb 02, 2007
5.967
6.029
5.946
5.995
40,980
+0.00(+0.00%)
Feb 01, 2007
5.946
6.057
5.901
5.995
80,518
+0.03(+0.58%)
Jan 31, 2007
5.995
5.995
5.960
5.960
9,235
-0.02(-0.29%)
Jan 30, 2007
5.960
6.022
5.960
5.977
15,872
-0.02(-0.29%)
Jan 29, 2007
6.012
6.088
5.943
5.995
45,886
-0.07(-1.14%)
Jan 26, 2007
6.140
6.150
6.029
6.064
29,148
-0.06(-1.02%)
Jan 25, 2007
6.140
6.140
6.047
6.126
33,188
+0.01(+0.17%)
Jan 24, 2007
6.008
6.147
5.970
6.116
61,182
+0.15(+2.56%)
Jan 23, 2007
5.984
6.022
5.925
5.963
30,591
-0.01(-0.17%)
Jan 22, 2007
6.026
6.029
5.925
5.974
62,048
-0.04(-0.63%)
Jan 19, 2007
5.991
6.012
5.925
6.012
33,477
+0.05(+0.87%)
Jan 18, 2007
5.974
6.022
5.891
5.960
59,450
-0.02(-0.29%)
Jan 17, 2007
6.001
6.001
5.960
5.977
24,819
-0.02(-0.40%)
Jan 16, 2007
5.995
6.001
5.863
6.001
80,518
+0.00(+0.00%)
Jan 12, 2007
5.998
6.001
5.922
6.001
35,497
+0.01(+0.17%)
Jan 11, 2007
6.022
6.029
5.894
5.991
30,302
-0.03(-0.52%)
Jan 10, 2007
5.967
6.064
5.877
6.022
33,765
+0.06(+0.93%)
Jan 09, 2007
5.804
6.029
5.721
5.967
48,772
+0.14(+2.38%)
Jan 08, 2007
5.891
5.939
5.769
5.828
40,691
-0.06(-1.00%)
Jan 05, 2007
5.842
5.891
5.790
5.887
63,202
+0.05(+0.83%)
Jan 04, 2007
5.873
5.884
5.825
5.839
40,403
-0.02(-0.41%)
Jan 03, 2007
5.814
5.891
5.728
5.863
55,698
+0.02(+0.36%)
Dec 29, 2006
5.866
5.873
5.835
5.842
14,718
-0.03(-0.47%)
Dec 28, 2006
5.856
5.870
5.814
5.870
34,342
+0.03(+0.53%)
Dec 27, 2006
5.852
5.866
5.804
5.839
11,255
-0.03(-0.59%)
Dec 26, 2006
5.849
5.873
5.839
5.873
24,819
+0.05(+0.77%)
Dec 22, 2006
5.745
5.856
5.738
5.828
43,000
+0.04(+0.72%)
Dec 21, 2006
5.811
5.839
5.662
5.787
57,141
-0.04(-0.65%)
Dec 20, 2006
5.728
5.870
5.686
5.825
50,792
+0.02(+0.36%)
Dec 19, 2006
5.856
5.856
5.797
5.804
17,604
-0.05(-0.83%)
Dec 18, 2006
5.852
5.856
5.814
5.852
30,879
-0.00(-0.00%)
Dec 15, 2006
5.807
5.873
5.807
5.852
31,168
+0.05(+0.78%)
Dec 14, 2006
5.807
5.807
5.759
5.807
44,732
+0.01(+0.24%)
Dec 13, 2006
5.804
5.804
5.769
5.794
24,242
+0.01(+0.18%)
Dec 12, 2006
5.821
5.866
5.717
5.783
78,786
-0.07(-1.18%)
Dec 11, 2006
5.842
5.852
5.811
5.852
14,141
-0.01(-0.24%)
Dec 08, 2006
5.863
5.873
5.842
5.866
30,879
+0.01(+0.18%)
Dec 07, 2006
5.783
5.856
5.783
5.856
21,356
+0.04(+0.72%)
Dec 06, 2006
5.839
5.839
5.773
5.814
31,456
-0.02(-0.30%)
Dec 05, 2006
5.807
5.839
5.794
5.832
62,336
-0.00(-0.06%)
Dec 04, 2006
5.780
5.835
5.780
5.835
50,215
+0.03(+0.48%)
Dec 01, 2006
5.842
5.884
5.797
5.807
53,678
-0.06(-1.00%)
Nov 30, 2006
5.884
5.891
5.849
5.866
25,396
-0.02(-0.29%)
Nov 29, 2006
5.814
5.884
5.804
5.884
31,745
+0.03(+0.47%)
Nov 28, 2006
5.856
5.887
5.807
5.856
31,168
-0.01(-0.12%)
Nov 27, 2006
5.873
5.891
5.804
5.863
45,309
-0.02(-0.29%)
Nov 24, 2006
5.856
5.880
5.856
5.880
8,080
+0.01(+0.12%)
Nov 22, 2006
5.863
5.873
5.832
5.873
33,477
+0.00(+0.06%)
Nov 21, 2006
5.846
5.870
5.814
5.870
34,920
+0.03(+0.59%)
Nov 20, 2006
5.821
5.856
5.776
5.835
25,973
-0.00(-0.06%)
Nov 17, 2006
5.752
5.856
5.752
5.839
48,195
+0.09(+1.51%)
Nov 16, 2006
5.776
5.780
5.752
5.752
18,181
-0.00(-0.06%)
Nov 15, 2006
5.794
5.794
5.752
5.755
25,973
-0.04(-0.72%)
Nov 14, 2006
5.804
5.863
5.787
5.797
20,778
+0.02(+0.30%)
Nov 13, 2006
5.801
5.814
5.769
5.780
16,738
-0.02(-0.42%)
Nov 10, 2006
5.762
5.804
5.762
5.804
29,436
+0.04(+0.72%)
Nov 09, 2006
5.787
5.804
5.759
5.762
35,497
+0.00(+0.06%)
Nov 08, 2006
5.818
5.870
5.759
5.759
34,920
-0.06(-1.01%)
Nov 07, 2006
5.846
5.866
5.787
5.818
18,470
-0.03(-0.47%)
Nov 06, 2006
5.766
5.880
5.762
5.846
52,812
+0.08(+1.38%)
Nov 03, 2006
5.787
5.814
5.752
5.766
19,624
+0.01(+0.24%)
Nov 02, 2006
5.721
5.814
5.721
5.752
49,349
+0.00(+0.00%)
Nov 01, 2006
5.710
5.762
5.710
5.752
35,208
+0.02(+0.30%)
Oct 31, 2006
5.728
5.749
5.717
5.735
35,785
-0.01(-0.24%)
Oct 30, 2006
5.752
5.762
5.703
5.749
36,940
-0.01(-0.12%)
Oct 27, 2006
5.759
5.787
5.752
5.755
10,100
-0.03(-0.54%)
Oct 26, 2006
5.807
5.811
5.759
5.787
49,061
-0.01(-0.12%)
Oct 25, 2006
5.787
5.814
5.762
5.794
23,664
+0.04(+0.72%)
Oct 24, 2006
5.783
5.818
5.738
5.752
58,584
+0.02(+0.30%)
Oct 23, 2006
5.728
5.787
5.728
5.735
30,879
-0.02(-0.42%)
Oct 20, 2006
5.724
5.780
5.707
5.759
35,785
-0.02(-0.36%)
Oct 19, 2006
5.769
5.804
5.759
5.780
19,624
-0.02(-0.42%)
Oct 18, 2006
5.738
5.804
5.738
5.804
36,651
+0.07(+1.15%)
Oct 17, 2006
5.707
5.745
5.707
5.738
25,973
-0.00(-0.06%)
Oct 16, 2006
5.717
5.749
5.717
5.742
39,248
+0.02(+0.36%)
Oct 13, 2006
5.717
5.769
5.717
5.721
23,087
+0.00(+0.00%)
Oct 12, 2006
5.787
5.787
5.718
5.721
26,550
-0.07(-1.14%)
Oct 11, 2006
5.787
5.835
5.773
5.787
43,289
-0.01(-0.24%)
Oct 10, 2006
5.769
5.814
5.769
5.801
25,684
+0.03(+0.54%)
Oct 09, 2006
5.814
5.814
5.769
5.769
24,819
-0.05(-0.77%)
Oct 06, 2006
5.814
5.814
5.780
5.814
26,839
+0.03(+0.60%)
Oct 05, 2006
5.749
5.807
5.749
5.780
21,067
+0.05(+0.79%)
Oct 04, 2006
5.742
5.787
5.717
5.735
50,215
-0.00(-0.06%)
Oct 03, 2006
5.804
5.821
5.738
5.738
49,638
-0.05(-0.78%)
Oct 02, 2006
5.728
5.804
5.728
5.783
39,248
+0.06(+1.09%)
Sep 29, 2006
5.731
5.735
5.714
5.721
15,872
+0.00(+0.06%)
Sep 28, 2006
5.710
5.728
5.703
5.717
6,060
+0.01(+0.12%)
Sep 27, 2006
5.707
5.710
5.707
5.710
4,328
+0.00(+0.06%)
Sep 26, 2006
5.714
5.717
5.658
5.707
47,041
+0.03(+0.50%)
Sep 25, 2006
5.648
5.707
5.648
5.678
24,819
+0.00(+0.05%)
Sep 22, 2006
5.683
5.700
5.662
5.676
23,664
-0.04(-0.73%)
Sep 21, 2006
5.669
5.717
5.669
5.717
22,799
+0.00(+0.00%)
Sep 20, 2006
5.658
5.717
5.658
5.717
31,745
+0.05(+0.92%)
Sep 19, 2006
5.665
5.700
5.665
5.665
18,758
+0.02(+0.37%)
Sep 18, 2006
5.714
5.717
5.645
5.645
34,342
-0.07(-1.15%)
Sep 15, 2006
5.683
5.717
5.672
5.710
23,087
+0.03(+0.55%)
Sep 14, 2006
5.665
5.721
5.665
5.679
34,631
-0.05(-0.85%)
Sep 13, 2006
5.735
5.801
5.700
5.728
35,785
-0.05(-0.84%)
Sep 12, 2006
5.752
5.776
5.717
5.776
27,705
+0.03(+0.48%)
Sep 11, 2006
5.710
5.749
5.683
5.748
36,940
+0.05(+0.85%)
Sep 08, 2006
5.634
5.717
5.634
5.700
58,296
+0.03(+0.55%)
Sep 07, 2006
5.665
5.722
5.648
5.669
62,336
-0.05(-0.85%)
Sep 06, 2006
5.794
5.818
5.717
5.717
60,893
-0.07(-1.26%)
Sep 05, 2006
5.804
5.814
5.755
5.790
36,940
+0.02(+0.42%)
Sep 01, 2006
5.752
5.794
5.752
5.766
32,611
+0.05(+0.79%)
Aug 31, 2006
5.804
5.818
5.655
5.721
71,571
-0.05(-0.78%)
Aug 30, 2006
5.769
5.801
5.735
5.766
34,631
-0.00(-0.06%)
Aug 29, 2006
5.769
5.769
5.697
5.769
50,792
+0.00(+0.06%)
Aug 28, 2006
5.676
5.769
5.652
5.766
113,706
+0.16(+2.78%)
Aug 25, 2006
5.631
5.631
5.600
5.610
91,196
-0.01(-0.12%)
Aug 24, 2006
5.624
5.631
5.613
5.617
58,584
-0.01(-0.12%)
Aug 23, 2006
5.627
5.683
5.579
5.624
103,317
+0.01(+0.19%)
Aug 22, 2006
5.600
5.613
5.582
5.613
41,269
+0.02(+0.43%)
Aug 21, 2006
5.575
5.603
5.561
5.589
23,953
+0.02(+0.37%)
Aug 18, 2006
5.579
5.579
5.527
5.568
23,376
+0.02(+0.31%)
Aug 17, 2006
5.589
5.589
5.537
5.551
39,248
-0.00(-0.06%)
Aug 16, 2006
5.589
5.593
5.527
5.554
22,799
+0.01(+0.12%)
Aug 15, 2006
5.554
5.603
5.534
5.548
22,510
-0.01(-0.25%)
Aug 14, 2006
5.579
5.593
5.530
5.561
25,396
-0.02(-0.31%)
Aug 11, 2006
5.565
5.589
5.492
5.579
47,906
+0.00(+0.00%)
Aug 10, 2006
5.586
5.593
5.565
5.579
21,644
+0.03(+0.62%)
Aug 09, 2006
5.554
5.561
5.503
5.544
32,322
+0.01(+0.19%)
Aug 08, 2006
5.554
5.558
5.527
5.534
33,765
-0.01(-0.19%)
Aug 07, 2006
5.537
5.554
5.530
5.544
36,651
+0.00(+0.06%)
Aug 04, 2006
5.527
5.544
5.513
5.541
35,208
+0.04(+0.76%)
Aug 03, 2006
5.537
5.537
5.440
5.499
66,088
+0.00(+0.00%)
Aug 02, 2006
5.516
5.520
5.461
5.499
43,866
+0.02(+0.38%)
Aug 01, 2006
5.468
5.506
5.440
5.478
33,477
+0.03(+0.51%)
Jul 31, 2006
5.541
5.544
5.444
5.451
66,665
-0.08(-1.38%)
Jul 28, 2006
5.527
5.538
5.444
5.527
50,215
+0.00(+0.06%)
Jul 27, 2006
5.527
5.527
5.478
5.523
17,604
+0.01(+0.25%)
Jul 26, 2006
5.485
5.509
5.485
5.509
29,148
+0.02(+0.32%)
Jul 25, 2006
5.492
5.509
5.475
5.492
51,947
+0.00(+0.06%)
Jul 24, 2006
5.423
5.506
5.423
5.489
46,463
+0.07(+1.21%)
Jul 21, 2006
5.308
5.423
5.308
5.423
27,416
+0.09(+1.69%)
Jul 20, 2006
5.319
5.367
5.305
5.333
30,302
-0.02(-0.32%)
Jul 19, 2006
5.354
5.385
5.305
5.350
67,531
+0.03(+0.59%)
Jul 18, 2006
5.288
5.319
5.288
5.319
27,993
+0.02(+0.33%)
Jul 17, 2006
5.263
5.302
5.243
5.302
93,504
+0.04(+0.72%)
Jul 14, 2006
5.284
5.284
5.239
5.263
37,806
-0.02(-0.39%)
Jul 13, 2006
5.232
5.284
5.232
5.284
42,134
+0.04(+0.73%)
Jul 12, 2006
5.243
5.246
5.232
5.246
22,510
+0.01(+0.26%)
Jul 11, 2006
5.229
5.246
5.225
5.232
42,134
+0.00(+0.07%)
Jul 10, 2006
5.218
5.246
5.218
5.229
44,443
+0.00(+0.07%)
Jul 07, 2006
5.239
5.250
5.222
5.225
21,644
+0.01(+0.20%)
Jul 06, 2006
5.250
5.260
5.215
5.215
41,269
-0.06(-1.18%)
Jul 05, 2006
5.277
5.284
5.232
5.277
38,960
+0.01(+0.26%)
Jul 03, 2006
5.274
5.300
5.260
5.263
20,490
-0.00(-0.00%)
Jun 30, 2006
5.250
5.544
5.236
5.263
44,155
-0.03(-0.59%)
Jun 29, 2006
5.256
5.295
5.250
5.295
12,121
+0.04(+0.73%)
Jun 28, 2006
5.270
5.288
5.256
5.256
27,416
-0.01(-0.20%)
Jun 27, 2006
5.281
5.298
5.267
5.267
26,550
-0.01(-0.20%)
Jun 26, 2006
5.288
5.291
5.267
5.277
17,315
-0.01(-0.20%)
Jun 23, 2006
5.267
5.298
5.267
5.288
38,094
+0.02(+0.39%)
Jun 22, 2006
5.284
5.302
5.267
5.267
41,846
-0.02(-0.33%)
Jun 21, 2006
5.284
5.315
5.267
5.284
28,859
-0.02(-0.33%)
Jun 20, 2006
5.284
5.319
5.284
5.302
22,799
+0.01(+0.13%)
Jun 19, 2006
5.291
5.319
5.260
5.295
30,879
+0.01(+0.13%)
Jun 16, 2006
5.260
5.288
5.250
5.288
74,746
+0.04(+0.79%)
Jun 15, 2006
5.173
5.246
5.166
5.246
75,900
+0.08(+1.61%)
Jun 14, 2006
5.166
5.187
5.149
5.163
86,578
-0.03(-0.67%)
Jun 13, 2006
5.250
5.267
5.198
5.198
68,974
-0.06(-1.06%)
Jun 12, 2006
5.270
5.295
5.253
5.253
38,094
-0.02(-0.33%)
Jun 09, 2006
5.305
5.319
5.270
5.270
22,510
-0.04(-0.78%)
Jun 08, 2006
5.336
5.354
5.312
5.312
28,859
-0.02(-0.45%)
Jun 07, 2006
5.388
5.399
5.336
5.336
48,484
-0.01(-0.19%)
Jun 06, 2006
5.392
5.412
5.347
5.347
51,947
-0.03(-0.64%)
Jun 05, 2006
5.381
5.426
5.371
5.381
43,289
-0.00(-0.06%)
Jun 02, 2006
5.405
5.437
5.364
5.385
61,759
-0.05(-0.83%)
Jun 01, 2006
5.360
5.430
5.360
5.430
36,940
+0.04(+0.77%)
May 31, 2006
5.440
5.447
5.388
5.388
53,390
-0.00(-0.06%)
May 30, 2006
5.350
5.433
5.329
5.392
52,524
+0.05(+0.84%)
May 26, 2006
5.329
5.347
5.274
5.347
41,557
+0.02(+0.32%)
May 25, 2006
5.291
5.329
5.267
5.329
36,940
+0.05(+0.85%)
May 24, 2006
5.399
5.399
5.250
5.284
143,720
-0.07(-1.29%)
May 23, 2006
5.364
5.378
5.302
5.354
56,276
+0.03(+0.59%)
May 22, 2006
5.405
5.430
5.312
5.322
103,317
-0.10(-1.85%)
May 19, 2006
5.454
5.492
5.412
5.423
89,753
-0.09(-1.63%)
May 18, 2006
5.631
5.648
5.499
5.513
24,819
-0.07(-1.18%)
May 17, 2006
5.762
5.762
5.560
5.579
77,343
-0.03(-0.56%)
May 16, 2006
5.509
5.613
5.492
5.610
62,048
+0.11(+1.95%)
May 15, 2006
5.503
5.509
5.461
5.503
73,880
+0.05(+0.89%)
May 12, 2006
5.430
5.475
5.430
5.454
31,745
-0.02(-0.32%)
May 11, 2006
5.454
5.499
5.433
5.471
83,692
+0.02(+0.32%)
May 10, 2006
5.433
5.506
5.395
5.454
55,987
+0.03(+0.64%)
May 09, 2006
5.471
5.471
5.388
5.419
49,638
-0.01(-0.13%)
May 08, 2006
5.360
5.426
5.360
5.426
42,712
+0.01(+0.19%)
May 05, 2006
5.534
5.534
5.371
5.416
45,020
-0.05(-0.95%)
May 04, 2006
5.440
5.565
5.378
5.468
50,792
-0.02(-0.44%)
May 03, 2006
5.620
5.620
5.457
5.492
75,034
+0.05(+0.83%)
May 02, 2006
5.350
5.509
5.350
5.447
39,826
+0.06(+1.09%)
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
.