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: 7:00 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 28, 2006
5.433
5.436
5.373
5.419
37,019
+0.00(+0.00%)
Apr 27, 2006
5.366
5.419
5.366
5.419
37,880
+0.03(+0.58%)
Apr 26, 2006
5.401
5.401
5.335
5.387
66,004
+0.02(+0.39%)
Apr 25, 2006
5.391
5.419
5.335
5.366
37,306
+0.01(+0.20%)
Apr 24, 2006
5.394
5.394
5.328
5.356
78,631
-0.00(-0.06%)
Apr 21, 2006
5.356
5.384
5.321
5.359
60,551
-0.06(-1.03%)
Apr 20, 2006
5.373
5.415
5.363
5.415
35,297
+0.01(+0.26%)
Apr 19, 2006
5.408
5.419
5.318
5.401
42,759
-0.02(-0.32%)
Apr 18, 2006
5.325
5.429
5.325
5.419
91,831
+0.11(+2.03%)
Apr 17, 2006
5.422
5.436
5.300
5.311
99,006
-0.14(-2.56%)
Apr 13, 2006
5.530
5.530
5.422
5.450
72,891
-0.08(-1.45%)
Apr 12, 2006
5.534
5.534
5.509
5.530
16,357
+0.00(+0.00%)
Apr 11, 2006
5.544
5.544
5.509
5.530
46,489
+0.01(+0.19%)
Apr 10, 2006
5.516
5.558
5.509
5.520
57,681
-0.04(-0.69%)
Apr 07, 2006
5.572
5.572
5.513
5.558
47,063
-0.01(-0.19%)
Apr 06, 2006
5.558
5.607
5.516
5.568
22,384
-0.01(-0.13%)
Apr 05, 2006
5.593
5.593
5.537
5.575
18,653
+0.03(+0.50%)
Apr 04, 2006
5.593
5.610
5.541
5.548
30,419
-0.03(-0.50%)
Apr 03, 2006
5.575
5.624
5.541
5.575
30,993
-0.03(-0.50%)
Mar 31, 2006
5.621
5.621
5.541
5.603
42,472
+0.02(+0.31%)
Mar 30, 2006
5.663
5.663
5.520
5.586
36,732
-0.01(-0.19%)
Mar 29, 2006
5.575
5.617
5.534
5.596
22,097
-0.04(-0.68%)
Mar 28, 2006
5.527
5.635
5.527
5.635
29,271
+0.11(+1.95%)
Mar 27, 2006
5.579
5.617
5.513
5.527
52,516
-0.07(-1.31%)
Mar 24, 2006
5.544
5.600
5.544
5.600
29,558
+0.06(+1.01%)
Mar 23, 2006
5.631
5.638
5.530
5.544
51,368
-0.03(-0.56%)
Mar 22, 2006
5.565
5.663
5.516
5.575
55,386
-0.02(-0.37%)
Mar 21, 2006
5.680
5.715
5.579
5.596
40,750
-0.08(-1.47%)
Mar 20, 2006
5.708
5.715
5.669
5.680
82,648
+0.04(+0.68%)
Mar 17, 2006
5.687
5.687
5.579
5.642
48,211
+0.03(+0.62%)
Mar 16, 2006
5.558
5.635
5.544
5.607
95,275
+0.05(+0.88%)
Mar 15, 2006
5.565
5.572
5.541
5.558
30,993
-0.00(-0.06%)
Mar 14, 2006
5.596
5.596
5.558
5.561
46,202
-0.03(-0.62%)
Mar 13, 2006
5.652
5.715
5.596
5.596
68,012
-0.11(-1.89%)
Mar 10, 2006
5.694
5.750
5.694
5.704
21,236
+0.01(+0.24%)
Mar 09, 2006
5.593
5.690
5.575
5.690
88,675
+0.14(+2.58%)
Mar 08, 2006
5.743
5.746
5.548
5.548
47,637
-0.15(-2.57%)
Mar 07, 2006
5.837
5.837
5.694
5.694
74,900
-0.17(-2.85%)
Mar 06, 2006
5.854
5.899
5.854
5.861
35,871
-0.03(-0.53%)
Mar 03, 2006
5.868
5.906
5.833
5.893
81,213
+0.06(+0.96%)
Mar 02, 2006
5.819
5.854
5.819
5.837
14,635
-0.01(-0.24%)
Mar 01, 2006
5.837
5.854
5.802
5.851
21,810
+0.05(+0.84%)
Feb 28, 2006
5.851
5.868
5.767
5.802
42,759
-0.05(-0.83%)
Feb 27, 2006
5.819
5.886
5.802
5.851
51,368
+0.07(+1.21%)
Feb 24, 2006
5.774
5.784
5.764
5.781
18,653
+0.00(+0.00%)
Feb 23, 2006
5.791
5.809
5.753
5.781
34,436
+0.01(+0.18%)
Feb 22, 2006
5.778
5.809
5.771
5.771
34,436
-0.00(-0.06%)
Feb 21, 2006
5.819
5.819
5.767
5.774
59,116
-0.04(-0.72%)
Feb 17, 2006
5.771
5.816
5.771
5.816
42,759
-0.01(-0.18%)
Feb 16, 2006
5.854
5.854
5.802
5.826
29,271
-0.04(-0.71%)
Feb 15, 2006
5.830
5.868
5.830
5.868
33,862
-0.00(-0.06%)
Feb 14, 2006
5.858
5.899
5.837
5.872
26,688
+0.01(+0.24%)
Feb 13, 2006
5.854
5.875
5.837
5.858
23,531
+0.00(+0.06%)
Feb 10, 2006
5.826
5.882
5.823
5.854
42,185
+0.01(+0.24%)
Feb 09, 2006
5.882
5.886
5.819
5.840
33,862
-0.02(-0.30%)
Feb 08, 2006
5.861
5.882
5.854
5.858
13,200
-0.02(-0.30%)
Feb 07, 2006
5.899
5.899
5.858
5.875
28,410
-0.01(-0.12%)
Feb 06, 2006
5.868
5.920
5.858
5.882
37,306
+0.00(+0.06%)
Feb 03, 2006
5.889
5.924
5.861
5.879
14,922
-0.02(-0.41%)
Feb 02, 2006
5.917
5.917
5.861
5.903
24,966
+0.02(+0.36%)
Feb 01, 2006
5.906
5.924
5.875
5.882
19,801
-0.00(-0.06%)
Jan 31, 2006
5.886
5.886
5.854
5.886
26,975
+0.02(+0.30%)
Jan 30, 2006
5.882
5.882
5.858
5.868
38,454
-0.01(-0.12%)
Jan 27, 2006
5.875
5.913
5.872
5.875
20,375
-0.03(-0.47%)
Jan 26, 2006
5.906
5.924
5.858
5.903
20,375
+0.04(+0.65%)
Jan 25, 2006
5.840
5.924
5.837
5.865
54,812
-0.01(-0.24%)
Jan 24, 2006
5.830
5.896
5.791
5.879
35,297
+0.04(+0.72%)
Jan 23, 2006
5.830
5.837
5.805
5.837
25,540
+0.02(+0.30%)
Jan 20, 2006
5.743
5.854
5.743
5.819
35,010
-0.02(-0.30%)
Jan 19, 2006
5.725
5.844
5.705
5.837
48,498
+0.15(+2.63%)
Jan 18, 2006
5.645
5.694
5.645
5.687
42,759
+0.01(+0.18%)
Jan 17, 2006
5.666
5.694
5.628
5.676
94,127
-0.02(-0.37%)
Jan 13, 2006
5.767
5.778
5.687
5.697
60,551
-0.06(-1.03%)
Jan 12, 2006
5.802
5.802
5.708
5.757
100,728
-0.08(-1.31%)
Jan 11, 2006
5.872
5.872
5.805
5.833
41,898
-0.03(-0.59%)
Jan 10, 2006
5.819
5.868
5.750
5.868
64,282
+0.05(+0.89%)
Jan 09, 2006
5.764
5.816
5.715
5.816
51,655
+0.11(+1.89%)
Jan 06, 2006
5.628
5.715
5.614
5.708
44,194
+0.08(+1.42%)
Jan 05, 2006
5.600
5.645
5.579
5.628
38,741
+0.00(+0.00%)
Jan 04, 2006
5.628
5.697
5.628
5.628
46,776
+0.00(+0.06%)
Jan 03, 2006
5.593
5.624
5.572
5.624
37,306
+0.02(+0.31%)
Dec 30, 2005
5.603
5.628
5.575
5.607
86,953
+0.02(+0.37%)
Dec 29, 2005
5.642
5.662
5.478
5.586
59,116
-0.00(-0.07%)
Dec 28, 2005
5.582
5.642
5.582
5.590
22,957
-0.02(-0.37%)
Dec 27, 2005
5.593
5.642
5.575
5.610
91,544
-0.00(-0.06%)
Dec 23, 2005
5.579
5.642
5.548
5.614
29,558
+0.03(+0.50%)
Dec 22, 2005
5.642
5.642
5.541
5.586
34,723
-0.06(-0.99%)
Dec 21, 2005
5.593
5.645
5.593
5.642
27,262
+0.06(+1.00%)
Dec 20, 2005
5.638
5.645
5.586
5.586
39,889
-0.06(-1.05%)
Dec 19, 2005
5.593
5.645
5.509
5.645
103,023
+0.06(+1.00%)
Dec 16, 2005
5.575
5.593
5.575
5.589
91,831
+0.01(+0.25%)
Dec 15, 2005
5.380
5.575
5.366
5.575
135,451
+0.19(+3.49%)
Dec 14, 2005
5.373
5.513
5.373
5.387
53,377
+0.02(+0.39%)
Dec 13, 2005
5.446
5.457
5.356
5.366
103,023
-0.08(-1.47%)
Dec 12, 2005
5.506
5.541
5.446
5.446
104,458
-0.19(-3.34%)
Dec 09, 2005
5.610
5.663
5.506
5.635
43,620
+0.08(+1.44%)
Dec 08, 2005
5.495
5.554
5.492
5.554
14,348
+0.06(+1.08%)
Dec 07, 2005
5.551
5.607
5.495
5.495
37,880
-0.04(-0.69%)
Dec 06, 2005
5.663
5.663
5.534
5.534
47,637
-0.07(-1.31%)
Dec 05, 2005
5.575
5.607
5.488
5.607
65,717
+0.04(+0.69%)
Dec 02, 2005
5.680
5.680
5.551
5.568
52,229
-0.12(-2.14%)
Dec 01, 2005
5.680
5.764
5.669
5.690
40,750
-0.04(-0.65%)
Nov 30, 2005
5.697
5.784
5.683
5.728
59,403
+0.06(+1.03%)
Nov 29, 2005
5.819
5.819
5.610
5.669
65,430
-0.18(-3.15%)
Nov 28, 2005
5.830
5.854
5.711
5.854
47,063
+0.07(+1.20%)
Nov 25, 2005
5.652
5.784
5.652
5.784
9,183
+0.08(+1.47%)
Nov 23, 2005
5.784
5.819
5.680
5.701
48,785
-0.08(-1.45%)
Nov 22, 2005
5.725
5.784
5.725
5.784
38,167
+0.06(+1.03%)
Nov 21, 2005
5.652
5.784
5.652
5.725
55,099
+0.01(+0.18%)
Nov 18, 2005
5.645
5.715
5.610
5.715
69,160
+0.04(+0.74%)
Nov 17, 2005
5.610
5.676
5.607
5.673
31,280
+0.06(+1.12%)
Nov 16, 2005
5.593
5.669
5.572
5.610
33,002
+0.10(+1.83%)
Nov 15, 2005
5.603
5.642
5.509
5.509
43,907
-0.09(-1.68%)
Nov 14, 2005
5.621
5.668
5.600
5.603
41,898
-0.01(-0.12%)
Nov 11, 2005
5.610
5.624
5.573
5.610
8,896
+0.02(+0.31%)
Nov 10, 2005
5.558
5.683
5.534
5.593
52,516
+0.03(+0.50%)
Nov 09, 2005
5.603
5.607
5.565
5.565
30,132
-0.01(-0.19%)
Nov 08, 2005
5.516
5.593
5.516
5.575
24,392
+0.06(+1.14%)
Nov 07, 2005
5.541
5.561
5.471
5.513
70,595
+0.05(+0.96%)
Nov 04, 2005
5.516
5.516
5.405
5.460
40,750
-0.01(-0.19%)
Nov 03, 2005
5.446
5.509
5.412
5.471
54,525
+0.05(+0.90%)
Nov 02, 2005
5.384
5.460
5.356
5.422
37,593
+0.01(+0.13%)
Nov 01, 2005
5.331
5.436
5.300
5.415
51,081
+0.08(+1.50%)
Oct 31, 2005
5.488
5.488
5.318
5.335
86,666
-0.11(-2.07%)
Oct 28, 2005
5.450
5.453
5.440
5.448
20,088
+0.01(+0.15%)
Oct 27, 2005
5.436
5.506
5.370
5.440
40,176
+0.00(+0.06%)
Oct 26, 2005
5.474
5.530
5.436
5.436
34,723
-0.00(-0.06%)
Oct 25, 2005
5.554
5.554
5.401
5.440
68,586
-0.11(-2.01%)
Oct 24, 2005
5.541
5.554
5.506
5.551
63,134
+0.00(+0.06%)
Oct 21, 2005
5.558
5.575
5.495
5.548
63,708
+0.01(+0.25%)
Oct 20, 2005
5.628
5.631
5.506
5.534
70,021
-0.13(-2.34%)
Oct 19, 2005
5.645
5.690
5.645
5.666
22,670
-0.01(-0.25%)
Oct 18, 2005
5.645
5.750
5.645
5.680
34,723
+0.03(+0.56%)
Oct 17, 2005
5.617
5.715
5.610
5.649
47,924
+0.02(+0.31%)
Oct 14, 2005
5.736
5.802
5.617
5.631
59,690
-0.16(-2.77%)
Oct 13, 2005
5.771
5.791
5.697
5.791
39,889
+0.01(+0.12%)
Oct 12, 2005
5.872
5.872
5.753
5.784
30,419
-0.12(-2.06%)
Oct 11, 2005
5.861
5.917
5.840
5.906
24,966
+0.07(+1.19%)
Oct 10, 2005
5.854
5.917
5.837
5.837
37,306
-0.05(-0.89%)
Oct 07, 2005
5.819
5.906
5.784
5.889
21,236
+0.07(+1.20%)
Oct 06, 2005
5.819
5.819
5.750
5.819
23,531
+0.02(+0.30%)
Oct 05, 2005
5.757
5.830
5.722
5.802
44,194
+0.02(+0.36%)
Oct 04, 2005
5.715
5.805
5.708
5.781
59,116
+0.01(+0.24%)
Oct 03, 2005
5.697
5.819
5.697
5.767
57,681
+0.10(+1.85%)
Sep 30, 2005
5.732
5.743
5.659
5.663
47,350
-0.03(-0.49%)
Sep 29, 2005
5.663
5.743
5.628
5.690
75,187
+0.02(+0.42%)
Sep 28, 2005
5.743
5.750
5.488
5.667
227,857
-0.08(-1.32%)
Sep 27, 2005
5.924
5.959
5.718
5.743
92,118
-0.17(-2.94%)
Sep 26, 2005
5.990
5.990
5.854
5.917
63,134
-0.08(-1.28%)
Sep 23, 2005
5.994
6.098
5.924
5.994
45,055
-0.05(-0.86%)
Sep 22, 2005
6.116
6.129
6.028
6.046
44,481
-0.07(-1.14%)
Sep 21, 2005
6.098
6.116
6.042
6.116
25,253
-0.03(-0.57%)
Sep 20, 2005
6.199
6.217
6.109
6.150
51,081
-0.06(-0.95%)
Sep 19, 2005
6.217
6.217
6.168
6.210
28,410
+0.79(+14.52%)
Sep 16, 2005
6.220
5.422
5.422
5.422
24,392
-0.78(-12.54%)
Sep 15, 2005
6.213
6.217
6.192
6.199
18,366
+0.01(+0.23%)
Sep 14, 2005
6.203
6.217
6.185
6.185
10,331
-0.00(-0.06%)
Sep 13, 2005
6.248
6.248
6.185
6.189
23,531
-0.01(-0.22%)
Sep 12, 2005
6.220
6.237
6.203
6.203
10,331
-0.03(-0.56%)
Sep 09, 2005
6.203
6.237
6.185
6.237
20,375
+0.00(+0.00%)
Sep 08, 2005
6.203
6.237
6.203
6.237
11,478
+0.00(+0.00%)
Sep 07, 2005
6.217
6.237
6.168
6.237
16,644
+0.02(+0.34%)
Sep 06, 2005
6.203
6.234
6.133
6.217
22,097
+0.05(+0.79%)
Sep 02, 2005
6.133
6.168
6.116
6.168
23,818
+0.02(+0.34%)
Sep 01, 2005
6.133
6.150
6.095
6.147
51,368
-0.03(-0.56%)
Aug 31, 2005
6.185
6.237
6.161
6.182
17,505
-0.04(-0.62%)
Aug 30, 2005
6.258
6.269
6.196
6.220
45,341
-0.04(-0.61%)
Aug 29, 2005
6.116
6.269
6.116
6.258
24,679
+0.12(+1.93%)
Aug 26, 2005
6.102
6.185
6.098
6.140
23,531
+0.01(+0.11%)
Aug 25, 2005
6.157
6.175
6.098
6.133
33,002
-0.02(-0.34%)
Aug 24, 2005
6.150
6.161
6.122
6.154
30,419
+0.00(+0.00%)
Aug 23, 2005
6.220
6.255
6.147
6.154
31,854
-0.11(-1.73%)
Aug 22, 2005
6.122
6.262
6.122
6.262
54,525
+0.06(+0.96%)
Aug 19, 2005
6.272
6.272
6.171
6.203
40,463
-0.06(-1.00%)
Aug 18, 2005
6.244
6.269
6.227
6.265
42,185
+0.05(+0.84%)
Aug 17, 2005
6.171
6.248
6.164
6.213
50,220
+0.04(+0.68%)
Aug 16, 2005
6.161
6.244
6.154
6.171
30,706
-0.01(-0.17%)
Aug 15, 2005
6.122
6.182
6.122
6.182
41,324
+0.05(+0.80%)
Aug 12, 2005
6.154
6.157
6.119
6.133
10,618
-0.05(-0.73%)
Aug 11, 2005
6.150
6.220
6.150
6.178
20,662
+0.08(+1.26%)
Aug 10, 2005
6.035
6.161
6.035
6.102
36,732
+0.01(+0.23%)
Aug 09, 2005
6.063
6.098
5.997
6.088
20,662
+0.05(+0.75%)
Aug 08, 2005
6.063
6.098
6.008
6.042
60,551
-0.06(-0.91%)
Aug 05, 2005
6.098
6.098
5.994
6.098
28,410
+0.04(+0.69%)
Aug 04, 2005
6.021
6.056
5.959
6.056
48,785
+0.10(+1.64%)
Aug 03, 2005
6.018
6.081
5.959
5.959
61,699
-0.02(-0.29%)
Aug 02, 2005
5.994
6.001
5.966
5.976
65,717
-0.07(-1.10%)
Aug 01, 2005
6.008
6.042
5.990
6.042
49,072
+0.03(+0.58%)
Jul 29, 2005
6.084
6.088
5.980
6.008
54,812
-0.05(-0.81%)
Jul 28, 2005
6.168
6.168
6.032
6.056
65,430
-0.07(-1.08%)
Jul 27, 2005
6.164
6.171
6.102
6.122
78,344
-0.01(-0.23%)
Jul 26, 2005
6.168
6.196
6.119
6.136
32,715
+0.00(+0.00%)
Jul 25, 2005
6.157
6.168
6.119
6.136
28,697
-0.02(-0.34%)
Jul 22, 2005
6.185
6.185
6.106
6.157
53,090
+0.01(+0.11%)
Jul 21, 2005
6.185
6.185
6.122
6.150
24,679
-0.03(-0.56%)
Jul 20, 2005
6.217
6.217
6.154
6.185
48,211
-0.02(-0.34%)
Jul 19, 2005
6.150
6.220
6.143
6.206
50,507
+0.06(+0.91%)
Jul 18, 2005
6.164
6.210
6.133
6.150
60,551
-0.01(-0.23%)
Jul 15, 2005
6.116
6.164
6.116
6.164
24,105
+0.05(+0.80%)
Jul 14, 2005
6.119
6.150
6.091
6.116
37,880
-0.06(-0.96%)
Jul 13, 2005
6.133
6.203
6.091
6.175
36,158
+0.01(+0.11%)
Jul 12, 2005
6.168
6.168
6.133
6.168
28,410
+0.00(+0.00%)
Jul 11, 2005
6.133
6.168
6.119
6.168
70,021
+0.10(+1.61%)
Jul 08, 2005
6.063
6.077
6.049
6.070
40,750
+0.01(+0.17%)
Jul 07, 2005
6.063
6.063
6.046
6.060
20,949
-0.00(-0.06%)
Jul 06, 2005
6.011
6.063
6.011
6.063
31,854
+0.04(+0.64%)
Jul 05, 2005
5.994
6.056
5.959
6.025
64,856
+0.05(+0.82%)
Jul 01, 2005
5.906
5.976
5.861
5.976
26,401
+0.05(+0.88%)
Jun 30, 2005
5.896
5.987
5.889
5.924
21,810
+0.04(+0.71%)
Jun 29, 2005
5.955
5.955
5.875
5.882
16,357
-0.07(-1.23%)
Jun 28, 2005
5.941
5.994
5.872
5.955
72,317
+0.10(+1.73%)
Jun 27, 2005
5.917
5.917
5.809
5.854
59,116
+0.02(+0.30%)
Jun 24, 2005
5.802
5.837
5.802
5.837
12,626
+0.02(+0.36%)
Jun 23, 2005
5.861
5.868
5.788
5.816
36,158
-0.02(-0.42%)
Jun 22, 2005
5.840
5.865
5.715
5.840
68,299
-0.02(-0.36%)
Jun 21, 2005
5.837
5.865
5.750
5.861
56,247
+0.07(+1.20%)
Jun 20, 2005
5.771
5.854
5.743
5.791
55,386
+0.04(+0.67%)
Jun 17, 2005
5.732
5.805
5.732
5.753
38,167
+0.03(+0.61%)
Jun 16, 2005
5.680
5.784
5.663
5.718
94,988
-0.02(-0.36%)
Jun 15, 2005
5.837
5.861
5.666
5.739
73,178
-0.13(-2.26%)
Jun 14, 2005
5.837
5.906
5.837
5.872
38,741
+0.02(+0.30%)
Jun 13, 2005
5.906
5.906
5.819
5.854
53,951
-0.08(-1.29%)
Jun 10, 2005
5.924
5.948
5.906
5.931
16,644
-0.04(-0.70%)
Jun 09, 2005
5.896
5.973
5.889
5.973
33,862
+0.06(+1.00%)
Jun 08, 2005
6.070
6.081
5.861
5.913
56,247
-0.11(-1.91%)
Jun 07, 2005
6.008
6.028
5.994
6.028
41,324
+0.03(+0.58%)
Jun 06, 2005
5.941
5.994
5.941
5.994
14,061
+0.07(+1.24%)
Jun 03, 2005
5.899
5.994
5.872
5.920
80,926
+0.06(+0.95%)
Jun 02, 2005
5.882
5.903
5.812
5.865
77,483
-0.01(-0.24%)
Jun 01, 2005
5.872
5.938
5.840
5.879
51,655
-0.03(-0.47%)
May 31, 2005
5.812
5.924
5.774
5.906
148,652
+0.09(+1.50%)
May 27, 2005
5.837
5.837
5.816
5.819
18,366
+0.05(+0.91%)
May 26, 2005
5.767
5.791
5.718
5.767
38,741
+0.02(+0.42%)
May 25, 2005
5.704
5.743
5.697
5.743
49,646
+0.02(+0.37%)
May 24, 2005
5.750
5.784
5.701
5.722
57,394
-0.06(-1.08%)
May 23, 2005
5.837
5.837
5.784
5.784
14,348
-0.03(-0.60%)
May 20, 2005
5.732
5.823
5.732
5.819
51,942
+0.03(+0.60%)
May 19, 2005
5.837
5.837
5.736
5.784
73,178
-0.04(-0.63%)
May 18, 2005
5.802
5.837
5.715
5.821
42,472
-0.03(-0.57%)
May 17, 2005
5.861
5.903
5.760
5.854
13,774
+0.01(+0.24%)
May 16, 2005
5.802
5.906
5.760
5.840
30,419
+0.00(+0.06%)
May 13, 2005
5.851
5.851
5.812
5.837
14,061
-0.01(-0.24%)
May 12, 2005
5.823
5.851
5.760
5.851
27,836
+0.03(+0.48%)
May 11, 2005
5.872
5.893
5.767
5.823
33,002
-0.05(-0.77%)
May 10, 2005
5.889
5.910
5.842
5.868
28,984
+0.06(+1.02%)
May 09, 2005
5.868
5.886
5.802
5.809
28,984
-0.06(-0.95%)
May 06, 2005
5.966
6.014
5.819
5.865
80,352
-0.14(-2.26%)
May 05, 2005
5.994
6.014
5.931
6.001
41,611
+0.04(+0.70%)
May 04, 2005
5.837
6.011
5.781
5.959
82,935
+0.08(+1.42%)
May 03, 2005
5.872
5.906
5.835
5.875
30,706
+0.04(+0.66%)
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
.