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
)
10.37
+0.00 (+0.01%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 29, 2016
8.481
8.546
8.411
8.488
45,144
-0.04(-0.48%)
Apr 28, 2016
8.463
8.569
8.463
8.529
25,611
+0.05(+0.56%)
Apr 27, 2016
8.440
8.663
8.346
8.481
67,056
-0.02(-0.21%)
Apr 26, 2016
8.411
8.569
8.352
8.499
23,348
+0.15(+1.83%)
Apr 25, 2016
8.416
8.434
8.287
8.346
54,621
-0.09(-1.05%)
Apr 22, 2016
8.499
8.499
8.399
8.434
13,269
-0.07(-0.83%)
Apr 21, 2016
8.546
8.616
8.463
8.505
43,202
-0.08(-0.96%)
Apr 20, 2016
8.546
8.634
8.534
8.587
29,946
+0.08(+0.90%)
Apr 19, 2016
8.458
8.581
8.458
8.510
24,387
+0.02(+0.28%)
Apr 18, 2016
8.335
8.550
8.329
8.487
47,388
+0.08(+0.97%)
Apr 15, 2016
8.364
8.405
8.300
8.405
50,168
+0.03(+0.35%)
Apr 14, 2016
8.382
8.470
8.353
8.376
46,040
+0.03(+0.42%)
Apr 13, 2016
8.388
8.546
8.324
8.341
38,314
-0.08(-0.97%)
Apr 12, 2016
8.329
8.435
8.324
8.423
35,933
+0.13(+1.55%)
Apr 11, 2016
8.364
8.370
8.277
8.294
27,789
-0.01(-0.07%)
Apr 08, 2016
8.271
8.394
8.266
8.300
48,506
+0.01(+0.07%)
Apr 07, 2016
8.178
8.347
8.178
8.294
30,079
+0.09(+1.07%)
Apr 06, 2016
8.236
8.382
8.201
8.207
32,694
-0.01(-0.07%)
Apr 05, 2016
8.300
8.341
8.178
8.213
52,803
-0.12(-1.47%)
Apr 04, 2016
8.376
8.376
8.294
8.335
25,611
-0.02(-0.21%)
Apr 01, 2016
8.324
8.382
8.318
8.353
67,355
+0.06(+0.78%)
Mar 31, 2016
8.347
8.353
8.265
8.288
38,552
-0.04(-0.49%)
Mar 30, 2016
8.411
8.470
8.242
8.329
82,133
-0.04(-0.49%)
Mar 29, 2016
8.382
8.440
8.253
8.370
78,202
-0.02(-0.28%)
Mar 28, 2016
8.324
8.429
8.272
8.394
98,502
+0.14(+1.70%)
Mar 24, 2016
8.312
8.253
8.253
8.253
67,281
-0.06(-0.77%)
Mar 23, 2016
8.312
8.324
8.249
8.318
44,263
+0.03(+0.35%)
Mar 22, 2016
8.178
8.289
8.178
8.289
46,991
+0.13(+1.57%)
Mar 21, 2016
8.178
8.259
8.096
8.160
47,874
-0.02(-0.29%)
Mar 18, 2016
8.091
8.189
8.044
8.183
37,993
+0.06(+0.71%)
Mar 17, 2016
8.120
8.218
8.108
8.125
42,777
+0.01(+0.07%)
Mar 16, 2016
7.992
8.125
7.905
8.120
42,292
+0.13(+1.67%)
Mar 15, 2016
7.957
8.038
7.934
7.986
43,361
+0.02(+0.29%)
Mar 14, 2016
7.957
8.102
7.957
7.963
44,432
-0.04(-0.51%)
Mar 11, 2016
7.957
8.067
7.957
8.003
55,516
+0.02(+0.22%)
Mar 10, 2016
8.027
8.032
7.945
7.986
44,227
+0.02(+0.29%)
Mar 09, 2016
7.841
7.963
7.777
7.963
39,362
+0.16(+2.08%)
Mar 08, 2016
7.818
7.835
7.760
7.801
33,233
+0.02(+0.23%)
Mar 07, 2016
7.818
7.824
7.655
7.783
34,808
-0.01(-0.07%)
Mar 04, 2016
7.777
7.835
7.748
7.789
33,341
+0.04(+0.53%)
Mar 03, 2016
7.771
7.777
7.719
7.747
38,102
-0.02(-0.23%)
Mar 02, 2016
7.667
7.793
7.667
7.765
20,296
+0.06(+0.75%)
Mar 01, 2016
7.649
7.766
7.620
7.707
20,772
+0.08(+0.99%)
Feb 29, 2016
7.800
7.829
7.551
7.632
54,729
-0.12(-1.50%)
Feb 26, 2016
7.719
7.766
7.639
7.748
59,478
+0.06(+0.75%)
Feb 25, 2016
7.591
7.789
7.591
7.690
91,803
+0.09(+1.22%)
Feb 24, 2016
7.580
7.667
7.493
7.597
89,523
-0.01(-0.15%)
Feb 23, 2016
7.435
7.661
7.435
7.609
53,090
+0.17(+2.34%)
Feb 22, 2016
7.464
7.632
7.382
7.435
141,725
-0.01(-0.16%)
Feb 19, 2016
7.440
7.522
7.440
7.446
55,454
-0.01(-0.16%)
Feb 18, 2016
7.557
7.713
7.446
7.458
153,705
-0.06(-0.77%)
Feb 17, 2016
7.510
7.551
7.441
7.516
126,256
+0.13(+1.79%)
Feb 16, 2016
7.395
7.464
7.382
7.383
42,690
+0.07(+0.95%)
Feb 12, 2016
7.406
7.314
7.314
7.314
56,213
-0.06(-0.86%)
Feb 11, 2016
7.504
7.504
7.305
7.378
82,100
-0.20(-2.66%)
Feb 10, 2016
7.378
7.625
7.245
7.579
196,073
+0.24(+3.30%)
Feb 09, 2016
7.366
7.454
7.130
7.337
124,710
-0.16(-2.15%)
Feb 08, 2016
7.695
7.697
7.374
7.499
99,808
-0.28(-3.65%)
Feb 05, 2016
7.781
7.891
7.695
7.783
84,573
+0.01(+0.17%)
Feb 04, 2016
7.798
7.896
7.677
7.770
73,261
+0.01(+0.15%)
Feb 03, 2016
7.770
7.868
7.695
7.758
83,561
+0.01(+0.07%)
Feb 02, 2016
7.579
7.770
7.551
7.752
51,841
+0.11(+1.43%)
Feb 01, 2016
7.533
7.706
7.516
7.643
76,785
+0.08(+1.07%)
Jan 29, 2016
7.453
7.562
7.366
7.562
109,633
+0.20(+2.66%)
Jan 28, 2016
7.337
7.389
7.285
7.366
32,060
+0.05(+0.63%)
Jan 27, 2016
7.268
7.366
7.268
7.320
21,536
+0.02(+0.32%)
Jan 26, 2016
7.268
7.314
7.246
7.297
46,936
+0.05(+0.72%)
Jan 25, 2016
7.285
7.285
7.239
7.245
28,444
-0.04(-0.55%)
Jan 22, 2016
7.193
7.349
7.193
7.285
39,017
+0.18(+2.51%)
Jan 21, 2016
7.043
7.118
6.963
7.107
67,324
+0.08(+1.15%)
Jan 20, 2016
7.205
7.207
6.917
7.026
140,337
-0.21(-2.87%)
Jan 19, 2016
7.314
7.314
7.211
7.234
61,846
-0.06(-0.78%)
Jan 15, 2016
7.302
7.291
7.291
7.291
27,784
-0.13(-1.70%)
Jan 14, 2016
7.434
7.474
7.359
7.417
33,699
+0.01(+0.15%)
Jan 13, 2016
7.565
7.565
7.359
7.405
41,475
-0.11(-1.52%)
Jan 12, 2016
7.514
7.537
7.459
7.520
25,215
+0.03(+0.37%)
Jan 11, 2016
7.583
7.583
7.462
7.492
24,007
-0.04(-0.59%)
Jan 08, 2016
7.560
7.560
7.468
7.537
41,148
+0.04(+0.53%)
Jan 07, 2016
7.462
7.525
7.462
7.497
39,572
+0.00(+0.00%)
Jan 06, 2016
7.497
7.611
7.485
7.497
95,701
-0.02(-0.30%)
Jan 05, 2016
7.531
7.542
7.491
7.520
29,618
-0.00(-0.00%)
Jan 04, 2016
7.382
7.520
7.359
7.520
56,209
+0.13(+1.70%)
Dec 31, 2015
7.422
7.394
7.394
7.394
22,716
-0.01(-0.15%)
Dec 30, 2015
7.405
7.434
7.348
7.405
36,252
+0.01(+0.09%)
Dec 29, 2015
7.422
7.428
7.296
7.399
48,094
+0.02(+0.22%)
Dec 28, 2015
7.365
7.457
7.365
7.382
29,713
-0.05(-0.62%)
Dec 24, 2015
7.405
7.428
7.428
7.428
12,756
+0.03(+0.46%)
Dec 23, 2015
7.325
7.394
7.314
7.394
42,147
+0.09(+1.25%)
Dec 22, 2015
7.342
7.374
7.302
7.302
41,282
-0.06(-0.85%)
Dec 21, 2015
7.428
7.428
7.337
7.365
50,965
+0.02(+0.31%)
Dec 18, 2015
7.257
7.393
7.257
7.342
33,490
+0.02(+0.31%)
Dec 17, 2015
7.240
7.337
7.240
7.320
63,892
+0.11(+1.50%)
Dec 16, 2015
7.081
7.234
6.967
7.212
68,931
+0.18(+2.50%)
Dec 15, 2015
7.092
7.172
6.973
7.035
87,086
+0.01(+0.08%)
Dec 14, 2015
7.212
7.229
7.013
7.030
91,626
-0.18(-2.54%)
Dec 11, 2015
7.212
7.246
7.121
7.213
29,464
-0.09(-1.22%)
Dec 10, 2015
7.274
7.314
7.234
7.302
33,646
-0.01(-0.16%)
Dec 09, 2015
7.501
7.530
7.251
7.314
128,410
-0.16(-2.13%)
Dec 08, 2015
7.393
7.516
7.393
7.473
45,030
+0.03(+0.46%)
Dec 07, 2015
7.592
7.598
7.376
7.439
47,460
-0.15(-2.02%)
Dec 04, 2015
7.581
7.643
7.541
7.592
69,387
+0.03(+0.38%)
Dec 03, 2015
7.558
7.581
7.501
7.564
43,553
-0.01(-0.08%)
Dec 02, 2015
7.570
7.575
7.507
7.570
33,898
+0.03(+0.38%)
Dec 01, 2015
7.524
7.581
7.524
7.541
41,280
+0.03(+0.38%)
Nov 30, 2015
7.547
7.557
7.501
7.513
30,868
+0.02(+0.23%)
Nov 27, 2015
7.433
7.496
7.433
7.496
12,982
+0.08(+1.07%)
Nov 25, 2015
7.393
7.416
7.416
7.416
22,347
+0.03(+0.38%)
Nov 24, 2015
7.342
7.427
7.342
7.388
28,415
+0.06(+0.85%)
Nov 23, 2015
7.388
7.433
7.280
7.325
60,172
-0.06(-0.75%)
Nov 20, 2015
7.530
7.587
7.342
7.380
88,657
-0.13(-1.69%)
Nov 19, 2015
7.479
7.530
7.453
7.507
24,644
+0.06(+0.76%)
Nov 18, 2015
7.513
7.513
7.451
7.451
14,061
-0.02(-0.30%)
Nov 17, 2015
7.439
7.493
7.388
7.473
42,487
+0.09(+1.22%)
Nov 16, 2015
7.292
7.383
7.117
7.383
68,062
+0.02(+0.23%)
Nov 13, 2015
7.400
7.456
7.354
7.366
37,881
-0.04(-0.58%)
Nov 12, 2015
7.479
7.479
7.405
7.409
59,556
-0.08(-1.09%)
Nov 11, 2015
7.484
7.535
7.479
7.491
26,285
-0.01(-0.14%)
Nov 10, 2015
7.462
7.518
7.456
7.501
51,296
+0.02(+0.30%)
Nov 09, 2015
7.535
7.552
7.386
7.479
41,477
-0.08(-1.05%)
Nov 06, 2015
7.541
7.580
7.541
7.558
85,051
-0.05(-0.59%)
Nov 05, 2015
7.541
7.620
7.535
7.603
24,938
+0.02(+0.31%)
Nov 04, 2015
7.603
7.608
7.552
7.580
30,151
-0.01(-0.08%)
Nov 03, 2015
7.591
7.608
7.546
7.586
20,438
-0.01(-0.07%)
Nov 02, 2015
7.535
7.591
7.497
7.591
75,987
+0.08(+1.13%)
Oct 30, 2015
7.507
7.552
7.456
7.507
34,387
+0.02(+0.30%)
Oct 29, 2015
7.541
7.560
7.445
7.484
45,630
-0.06(-0.75%)
Oct 28, 2015
7.552
7.563
7.507
7.541
25,783
-0.01(-0.07%)
Oct 27, 2015
7.529
7.558
7.501
7.546
43,194
+0.03(+0.38%)
Oct 26, 2015
7.518
7.535
7.496
7.518
26,373
+0.02(+0.22%)
Oct 23, 2015
7.456
7.535
7.445
7.502
43,802
+0.05(+0.61%)
Oct 22, 2015
7.360
7.467
7.360
7.456
31,203
+0.08(+1.06%)
Oct 21, 2015
7.377
7.411
7.321
7.378
19,209
+0.06(+0.86%)
Oct 20, 2015
7.276
7.315
7.253
7.315
32,708
+0.06(+0.76%)
Oct 19, 2015
7.281
7.281
7.237
7.260
33,657
-0.01(-0.14%)
Oct 16, 2015
7.220
7.270
7.214
7.270
22,027
+0.02(+0.31%)
Oct 15, 2015
7.158
7.264
7.158
7.248
32,588
+0.07(+0.94%)
Oct 14, 2015
7.231
7.262
7.175
7.180
38,122
-0.03(-0.45%)
Oct 13, 2015
7.152
7.213
7.147
7.213
51,333
+0.07(+1.00%)
Oct 12, 2015
7.124
7.175
7.124
7.141
18,678
+0.01(+0.16%)
Oct 09, 2015
7.147
7.180
7.108
7.130
62,257
-0.02(-0.24%)
Oct 08, 2015
7.141
7.186
7.135
7.147
69,610
-0.00(-0.01%)
Oct 07, 2015
7.136
7.220
7.124
7.147
47,827
+0.04(+0.56%)
Oct 06, 2015
7.186
7.186
7.096
7.108
52,163
-0.06(-0.86%)
Oct 05, 2015
7.096
7.203
7.077
7.169
47,273
+0.12(+1.75%)
Oct 02, 2015
7.051
7.085
7.029
7.046
42,441
+0.01(+0.08%)
Oct 01, 2015
7.074
7.079
7.029
7.040
37,607
+0.01(+0.16%)
Sep 30, 2015
7.108
7.108
7.018
7.029
48,281
-0.02(-0.32%)
Sep 29, 2015
7.046
7.068
7.018
7.051
41,871
+0.03(+0.48%)
Sep 28, 2015
7.119
7.130
7.012
7.018
30,719
-0.15(-2.03%)
Sep 25, 2015
7.130
7.175
7.108
7.164
17,124
+0.06(+0.79%)
Sep 24, 2015
7.063
7.152
7.063
7.108
33,691
-0.02(-0.31%)
Sep 23, 2015
7.147
7.147
6.900
7.130
71,250
-0.01(-0.11%)
Sep 22, 2015
7.119
7.141
7.108
7.138
20,955
+0.02(+0.34%)
Sep 21, 2015
7.141
7.169
7.102
7.113
23,665
+0.03(+0.40%)
Sep 18, 2015
7.013
7.135
6.990
7.085
62,456
+0.07(+1.03%)
Sep 17, 2015
6.968
7.046
6.952
7.013
22,099
+0.01(+0.16%)
Sep 16, 2015
6.940
7.002
6.924
7.002
33,645
+0.01(+0.18%)
Sep 15, 2015
6.968
6.990
6.924
6.989
24,978
+0.03(+0.50%)
Sep 14, 2015
7.007
7.007
6.954
6.954
35,821
-0.06(-0.84%)
Sep 11, 2015
7.113
7.131
7.013
7.013
26,749
-0.04(-0.63%)
Sep 10, 2015
7.118
7.125
7.052
7.057
43,072
-0.02(-0.31%)
Sep 09, 2015
7.096
7.152
7.074
7.080
31,978
-0.02(-0.24%)
Sep 08, 2015
7.102
7.152
7.085
7.096
41,759
-0.02(-0.33%)
Sep 04, 2015
7.102
7.120
7.120
7.120
9,342
-0.00(-0.06%)
Sep 03, 2015
7.057
7.135
7.057
7.124
27,552
+0.04(+0.63%)
Sep 02, 2015
7.063
7.096
7.043
7.080
42,636
-0.03(-0.47%)
Sep 01, 2015
6.968
7.118
6.968
7.113
51,744
+0.06(+0.87%)
Aug 31, 2015
7.113
7.113
7.018
7.052
39,154
-0.04(-0.63%)
Aug 28, 2015
6.985
7.096
6.985
7.096
60,359
+0.06(+0.87%)
Aug 27, 2015
6.974
7.102
6.968
7.035
81,204
+0.07(+0.96%)
Aug 26, 2015
6.879
6.968
6.785
6.968
74,382
+0.08(+1.21%)
Aug 25, 2015
6.979
6.979
6.879
6.885
51,512
-0.01(-0.15%)
Aug 24, 2015
6.890
6.913
5.961
6.895
321,062
-0.15(-2.14%)
Aug 21, 2015
7.185
7.221
7.013
7.046
87,044
-0.18(-2.43%)
Aug 20, 2015
7.269
7.269
7.185
7.222
52,336
-0.02(-0.34%)
Aug 19, 2015
7.274
7.291
7.241
7.247
18,829
-0.04(-0.61%)
Aug 18, 2015
7.274
7.296
7.258
7.291
31,227
+0.02(+0.23%)
Aug 17, 2015
7.302
7.307
7.269
7.274
60,393
-0.02(-0.29%)
Aug 14, 2015
7.230
7.368
7.230
7.296
74,527
+0.07(+0.93%)
Aug 13, 2015
7.269
7.269
7.219
7.228
39,424
-0.03(-0.41%)
Aug 12, 2015
7.285
7.296
7.164
7.258
126,448
-0.04(-0.61%)
Aug 11, 2015
7.247
7.302
7.247
7.302
10,764
+0.00(+0.03%)
Aug 10, 2015
7.252
7.326
7.252
7.300
20,922
+0.04(+0.58%)
Aug 07, 2015
7.263
7.291
7.252
7.258
16,470
-0.01(-0.15%)
Aug 06, 2015
7.285
7.313
7.258
7.269
29,091
-0.04(-0.61%)
Aug 05, 2015
7.379
7.379
7.313
7.313
24,302
-0.03(-0.41%)
Aug 04, 2015
7.324
7.374
7.284
7.343
45,972
+0.03(+0.41%)
Aug 03, 2015
7.285
7.324
7.274
7.313
36,901
+0.03(+0.36%)
Jul 31, 2015
7.374
7.374
7.263
7.286
51,871
-0.03(-0.44%)
Jul 30, 2015
7.302
7.324
7.274
7.318
20,928
+0.04(+0.50%)
Jul 29, 2015
7.208
7.307
7.206
7.282
41,244
+0.04(+0.56%)
Jul 28, 2015
7.208
7.285
7.208
7.241
53,212
+0.00(+0.00%)
Jul 27, 2015
7.324
7.324
7.147
7.241
95,023
-0.12(-1.58%)
Jul 24, 2015
7.401
7.418
7.296
7.357
36,076
-0.06(-0.76%)
Jul 23, 2015
7.484
7.490
7.370
7.413
49,085
-0.04(-0.58%)
Jul 22, 2015
7.423
7.493
7.418
7.457
19,225
+0.01(+0.15%)
Jul 21, 2015
7.440
7.467
7.424
7.445
24,763
+0.01(+0.15%)
Jul 20, 2015
7.555
7.555
7.418
7.435
46,095
-0.12(-1.53%)
Jul 17, 2015
7.572
7.594
7.533
7.550
34,792
+0.00(+0.00%)
Jul 16, 2015
7.588
7.626
7.544
7.550
93,591
-0.02(-0.22%)
Jul 15, 2015
7.538
7.569
7.528
7.566
43,148
+0.02(+0.22%)
Jul 14, 2015
7.484
7.555
7.484
7.550
18,638
+0.04(+0.51%)
Jul 13, 2015
7.467
7.522
7.461
7.511
70,684
+0.02(+0.29%)
Jul 10, 2015
7.495
7.500
7.445
7.489
33,261
-0.01(-0.07%)
Jul 09, 2015
7.462
7.528
7.438
7.495
37,209
+0.08(+1.02%)
Jul 08, 2015
7.511
7.511
7.413
7.419
7,250
-0.12(-1.59%)
Jul 07, 2015
7.539
7.544
7.446
7.539
53,651
-0.03(-0.44%)
Jul 06, 2015
7.539
7.584
7.467
7.572
23,648
+0.05(+0.63%)
Jul 02, 2015
7.544
7.524
7.524
7.524
12,384
+0.05(+0.61%)
Jul 01, 2015
7.522
7.583
7.455
7.478
45,399
+0.02(+0.29%)
Jun 30, 2015
7.489
7.489
7.347
7.456
60,015
+0.08(+1.04%)
Jun 29, 2015
7.413
7.500
7.226
7.380
171,025
-0.20(-2.61%)
Jun 26, 2015
7.698
7.753
7.577
7.577
41,553
-0.13(-1.63%)
Jun 25, 2015
7.852
7.881
7.852
7.703
108,476
-0.17(-2.17%)
Jun 24, 2015
7.951
7.962
7.863
7.874
23,754
-0.08(-0.97%)
Jun 23, 2015
7.912
7.995
7.912
7.951
21,122
-0.01(-0.07%)
Jun 22, 2015
8.044
8.071
7.841
7.956
35,481
-0.10(-1.23%)
Jun 19, 2015
7.978
8.060
7.956
8.055
70,270
+0.09(+1.17%)
Jun 18, 2015
8.005
8.022
7.918
7.962
28,747
-0.04(-0.55%)
Jun 17, 2015
8.076
8.076
7.922
8.005
24,878
-0.01(-0.07%)
Jun 16, 2015
7.983
8.109
7.884
8.011
61,938
+0.04(+0.55%)
Jun 15, 2015
7.863
8.027
7.863
7.967
28,860
+0.05(+0.62%)
Jun 12, 2015
8.011
8.011
7.913
7.918
11,849
-0.08(-1.02%)
Jun 11, 2015
7.902
8.011
7.902
8.000
21,208
+0.09(+1.10%)
Jun 10, 2015
7.989
7.989
7.913
7.913
39,705
-0.12(-1.46%)
Jun 09, 2015
8.098
8.098
8.022
8.029
16,797
-0.09(-1.05%)
Jun 08, 2015
8.120
8.169
8.049
8.114
15,955
+0.02(+0.27%)
Jun 05, 2015
8.158
8.185
8.000
8.093
41,461
-0.07(-0.81%)
Jun 04, 2015
8.202
8.213
8.136
8.159
12,840
-0.03(-0.32%)
Jun 03, 2015
8.234
8.234
8.185
8.185
24,455
-0.05(-0.66%)
Jun 02, 2015
8.240
8.240
8.114
8.240
44,770
+0.01(+0.07%)
Jun 01, 2015
8.273
8.338
8.214
8.234
35,115
-0.01(-0.07%)
May 29, 2015
8.436
8.436
8.218
8.240
35,067
-0.14(-1.69%)
May 28, 2015
8.431
8.431
8.360
8.382
38,496
-0.02(-0.26%)
May 27, 2015
8.398
8.420
8.368
8.404
11,002
+0.02(+0.26%)
May 26, 2015
8.365
8.417
8.333
8.382
34,873
+0.05(+0.65%)
May 22, 2015
8.300
8.327
8.327
8.327
15,026
+0.02(+0.20%)
May 21, 2015
8.267
8.376
8.267
8.311
33,333
+0.03(+0.38%)
May 20, 2015
8.256
8.289
8.242
8.279
8,349
+0.00(+0.04%)
May 19, 2015
8.284
8.300
8.262
8.276
22,743
-0.02(-0.29%)
May 18, 2015
8.311
8.338
8.284
8.300
23,862
+0.04(+0.53%)
May 15, 2015
8.300
8.387
8.225
8.257
35,330
+0.02(+0.20%)
May 14, 2015
8.202
8.316
8.175
8.240
31,691
+0.00(+0.03%)
May 13, 2015
8.153
8.267
8.088
8.238
24,439
+0.11(+1.30%)
May 12, 2015
8.088
8.159
8.040
8.132
49,902
+0.03(+0.33%)
May 11, 2015
8.164
8.244
8.099
8.105
45,749
-0.06(-0.73%)
May 08, 2015
8.202
8.246
8.116
8.164
58,538
+0.07(+0.80%)
May 07, 2015
8.267
8.267
8.007
8.099
143,524
-0.23(-2.74%)
May 06, 2015
8.403
8.403
8.257
8.327
64,970
-0.01(-0.07%)
May 05, 2015
8.409
8.425
8.305
8.333
33,424
-0.15(-1.79%)
May 04, 2015
8.468
8.501
8.376
8.484
40,359
-0.05(-0.57%)
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
.