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
)
10.38
+0.01 (+0.10%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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
5.844
5.889
5.795
5.798
60,551
-0.08(-1.31%)
Apr 27, 2007
5.872
5.917
5.840
5.875
31,567
+0.01(+0.24%)
Apr 26, 2007
5.861
5.959
5.861
5.861
53,951
-0.03(-0.53%)
Apr 25, 2007
5.924
5.966
5.861
5.893
43,907
-0.03(-0.47%)
Apr 24, 2007
5.924
5.959
5.906
5.920
35,297
-0.01(-0.12%)
Apr 23, 2007
5.959
5.962
5.924
5.927
10,331
-0.01(-0.23%)
Apr 20, 2007
5.896
5.941
5.893
5.941
23,244
+0.05(+0.83%)
Apr 19, 2007
5.934
5.959
5.872
5.892
37,880
-0.03(-0.47%)
Apr 18, 2007
5.893
5.959
5.893
5.920
41,898
-0.01(-0.12%)
Apr 17, 2007
5.924
5.941
5.899
5.927
31,567
+0.00(+0.06%)
Apr 16, 2007
5.941
5.976
5.924
5.924
18,940
-0.02(-0.35%)
Apr 13, 2007
6.001
6.001
5.945
5.945
20,949
-0.04(-0.70%)
Apr 12, 2007
5.994
5.994
5.896
5.987
57,681
-0.01(-0.12%)
Apr 11, 2007
5.976
6.046
5.976
5.994
32,428
-0.05(-0.86%)
Apr 10, 2007
6.063
6.063
6.046
6.046
24,679
-0.02(-0.29%)
Apr 09, 2007
6.112
6.133
6.063
6.063
44,768
-0.03(-0.57%)
Apr 05, 2007
6.081
6.098
6.028
6.098
16,070
+0.00(+0.00%)
Apr 04, 2007
6.028
6.098
5.994
6.098
51,081
+0.10(+1.74%)
Apr 03, 2007
6.028
6.039
5.976
5.994
24,392
+0.00(+0.00%)
Apr 02, 2007
5.924
5.994
5.889
5.994
35,010
+0.04(+0.64%)
Mar 30, 2007
5.990
5.990
5.927
5.955
34,149
-0.03(-0.47%)
Mar 29, 2007
5.983
6.028
5.959
5.983
43,620
-0.01(-0.23%)
Mar 28, 2007
5.976
5.997
5.976
5.997
19,227
+0.01(+0.17%)
Mar 27, 2007
5.980
6.008
5.976
5.987
20,949
-0.02(-0.41%)
Mar 26, 2007
5.976
6.011
5.976
6.011
19,227
+0.03(+0.45%)
Mar 23, 2007
5.858
5.984
5.858
5.984
55,386
+0.10(+1.73%)
Mar 22, 2007
5.903
6.008
5.868
5.882
69,160
-0.04(-0.64%)
Mar 21, 2007
5.882
5.980
5.882
5.920
22,957
+0.01(+0.23%)
Mar 20, 2007
5.882
5.917
5.865
5.906
29,558
+0.03(+0.47%)
Mar 19, 2007
5.906
5.924
5.858
5.879
19,514
+0.02(+0.30%)
Mar 16, 2007
5.872
5.906
5.854
5.861
22,670
-0.01(-0.12%)
Mar 15, 2007
5.830
5.872
5.830
5.868
21,523
+0.02(+0.36%)
Mar 14, 2007
5.879
5.906
5.840
5.847
11,192
+0.00(+0.06%)
Mar 13, 2007
5.924
5.924
5.840
5.844
32,715
-0.08(-1.35%)
Mar 12, 2007
5.913
5.924
5.872
5.924
27,549
+0.03(+0.59%)
Mar 09, 2007
5.906
5.906
5.837
5.889
14,635
-0.00(-0.00%)
Mar 08, 2007
5.819
5.889
5.819
5.889
68,012
+0.09(+1.50%)
Mar 07, 2007
5.861
5.861
5.774
5.802
61,125
-0.06(-1.01%)
Mar 06, 2007
5.893
5.917
5.858
5.861
54,525
-0.03(-0.53%)
Mar 05, 2007
5.924
5.941
5.893
5.893
20,949
-0.05(-0.76%)
Mar 02, 2007
5.994
6.021
5.924
5.938
73,752
-0.05(-0.81%)
Mar 01, 2007
6.011
6.028
5.962
5.987
24,392
-0.02(-0.41%)
Feb 28, 2007
6.004
6.028
5.959
6.011
16,931
+0.01(+0.12%)
Feb 27, 2007
5.994
6.004
5.976
6.004
18,653
+0.00(+0.00%)
Feb 26, 2007
5.997
6.021
5.969
6.004
44,768
-0.04(-0.69%)
Feb 23, 2007
6.046
6.046
5.976
6.046
13,487
+0.00(+0.00%)
Feb 22, 2007
6.021
6.046
5.980
6.046
36,445
+0.06(+0.99%)
Feb 21, 2007
5.976
5.994
5.955
5.987
24,105
-0.01(-0.23%)
Feb 20, 2007
5.962
6.021
5.962
6.000
24,966
+0.01(+0.12%)
Feb 16, 2007
5.969
5.994
5.962
5.994
18,366
-0.03(-0.58%)
Feb 15, 2007
5.987
6.028
5.987
6.028
28,984
+0.05(+0.76%)
Feb 14, 2007
5.973
6.004
5.966
5.983
32,141
-0.02(-0.34%)
Feb 13, 2007
6.011
6.046
5.959
6.004
26,011
+0.02(+0.40%)
Feb 12, 2007
5.983
6.011
5.980
5.980
12,913
-0.05(-0.75%)
Feb 09, 2007
5.997
6.025
5.983
6.025
29,845
+0.03(+0.46%)
Feb 08, 2007
6.039
6.042
5.980
5.997
30,993
-0.05(-0.81%)
Feb 07, 2007
5.990
6.095
5.983
6.046
61,412
+0.05(+0.75%)
Feb 06, 2007
6.011
6.098
5.983
6.001
26,975
-0.04(-0.63%)
Feb 05, 2007
6.032
6.046
5.994
6.039
34,436
+0.01(+0.17%)
Feb 02, 2007
6.001
6.063
5.980
6.028
40,750
+0.00(+0.00%)
Feb 01, 2007
5.980
6.091
5.934
6.028
80,065
+0.03(+0.58%)
Jan 31, 2007
6.028
6.028
5.994
5.994
9,183
-0.02(-0.29%)
Jan 30, 2007
5.994
6.056
5.994
6.011
15,783
-0.02(-0.29%)
Jan 29, 2007
6.046
6.123
5.976
6.028
45,628
-0.07(-1.14%)
Jan 26, 2007
6.175
6.185
6.063
6.098
28,984
-0.06(-1.02%)
Jan 25, 2007
6.175
6.175
6.081
6.161
33,002
+0.01(+0.17%)
Jan 24, 2007
6.042
6.182
6.004
6.150
60,838
+0.15(+2.56%)
Jan 23, 2007
6.018
6.056
5.959
5.997
30,419
-0.01(-0.17%)
Jan 22, 2007
6.060
6.063
5.959
6.008
61,699
-0.04(-0.63%)
Jan 19, 2007
6.025
6.046
5.959
6.046
33,289
+0.05(+0.87%)
Jan 18, 2007
6.008
6.056
5.924
5.994
59,116
-0.02(-0.29%)
Jan 17, 2007
6.035
6.035
5.994
6.011
24,679
-0.02(-0.40%)
Jan 16, 2007
6.028
6.035
5.896
6.035
80,065
+0.00(+0.00%)
Jan 12, 2007
6.032
6.035
5.955
6.035
35,297
+0.01(+0.17%)
Jan 11, 2007
6.056
6.063
5.927
6.025
30,132
-0.03(-0.52%)
Jan 10, 2007
6.001
6.098
5.910
6.056
33,576
+0.06(+0.93%)
Jan 09, 2007
5.837
6.063
5.753
6.001
48,498
+0.14(+2.38%)
Jan 08, 2007
5.924
5.973
5.802
5.861
40,463
-0.06(-1.00%)
Jan 05, 2007
5.875
5.924
5.823
5.920
62,847
+0.05(+0.83%)
Jan 04, 2007
5.906
5.917
5.858
5.872
40,176
-0.02(-0.41%)
Jan 03, 2007
5.847
5.924
5.760
5.896
55,386
+0.02(+0.36%)
Dec 29, 2006
5.899
5.906
5.868
5.875
14,635
-0.03(-0.47%)
Dec 28, 2006
5.889
5.903
5.847
5.903
34,149
+0.03(+0.53%)
Dec 27, 2006
5.886
5.899
5.837
5.872
11,192
-0.03(-0.59%)
Dec 26, 2006
5.882
5.906
5.872
5.906
24,679
+0.05(+0.77%)
Dec 22, 2006
5.778
5.889
5.771
5.861
42,759
+0.04(+0.72%)
Dec 21, 2006
5.844
5.872
5.694
5.819
56,820
-0.04(-0.65%)
Dec 20, 2006
5.760
5.903
5.718
5.858
50,507
+0.02(+0.36%)
Dec 19, 2006
5.889
5.889
5.830
5.837
17,505
-0.05(-0.83%)
Dec 18, 2006
5.886
5.889
5.847
5.886
30,706
-0.00(-0.00%)
Dec 15, 2006
5.840
5.906
5.840
5.886
30,993
+0.05(+0.78%)
Dec 14, 2006
5.840
5.840
5.791
5.840
44,481
+0.01(+0.24%)
Dec 13, 2006
5.837
5.837
5.802
5.826
24,105
+0.01(+0.18%)
Dec 12, 2006
5.854
5.899
5.750
5.816
78,344
-0.07(-1.18%)
Dec 11, 2006
5.875
5.886
5.844
5.886
14,061
-0.01(-0.24%)
Dec 08, 2006
5.896
5.906
5.875
5.899
30,706
+0.01(+0.18%)
Dec 07, 2006
5.816
5.889
5.816
5.889
21,236
+0.04(+0.72%)
Dec 06, 2006
5.872
5.872
5.805
5.847
31,280
-0.02(-0.30%)
Dec 05, 2006
5.840
5.872
5.826
5.865
61,986
-0.00(-0.06%)
Dec 04, 2006
5.812
5.868
5.812
5.868
49,933
+0.03(+0.48%)
Dec 01, 2006
5.875
5.917
5.830
5.840
53,377
-0.06(-1.00%)
Nov 30, 2006
5.917
5.924
5.882
5.899
25,253
-0.02(-0.29%)
Nov 29, 2006
5.847
5.917
5.837
5.917
31,567
+0.03(+0.47%)
Nov 28, 2006
5.889
5.920
5.840
5.889
30,993
-0.01(-0.12%)
Nov 27, 2006
5.906
5.924
5.837
5.896
45,055
-0.02(-0.29%)
Nov 24, 2006
5.889
5.913
5.889
5.913
8,035
+0.01(+0.12%)
Nov 22, 2006
5.896
5.906
5.865
5.906
33,289
+0.00(+0.06%)
Nov 21, 2006
5.879
5.903
5.847
5.903
34,723
+0.03(+0.59%)
Nov 20, 2006
5.854
5.889
5.809
5.868
25,827
-0.00(-0.06%)
Nov 17, 2006
5.784
5.889
5.784
5.872
47,924
+0.09(+1.51%)
Nov 16, 2006
5.809
5.812
5.784
5.784
18,079
-0.00(-0.06%)
Nov 15, 2006
5.826
5.826
5.784
5.788
25,827
-0.04(-0.72%)
Nov 14, 2006
5.837
5.896
5.819
5.830
20,662
+0.02(+0.30%)
Nov 13, 2006
5.833
5.847
5.802
5.812
16,644
-0.02(-0.42%)
Nov 10, 2006
5.795
5.837
5.795
5.837
29,271
+0.04(+0.72%)
Nov 09, 2006
5.819
5.837
5.791
5.795
35,297
+0.00(+0.06%)
Nov 08, 2006
5.851
5.903
5.791
5.791
34,723
-0.06(-1.01%)
Nov 07, 2006
5.879
5.899
5.819
5.851
18,366
-0.03(-0.47%)
Nov 06, 2006
5.798
5.913
5.795
5.879
52,516
+0.08(+1.38%)
Nov 03, 2006
5.819
5.847
5.784
5.798
19,514
+0.01(+0.24%)
Nov 02, 2006
5.753
5.847
5.753
5.784
49,072
+0.00(+0.00%)
Nov 01, 2006
5.743
5.795
5.743
5.784
35,010
+0.02(+0.30%)
Oct 31, 2006
5.760
5.781
5.750
5.767
35,584
-0.01(-0.24%)
Oct 30, 2006
5.784
5.795
5.736
5.781
36,732
-0.01(-0.12%)
Oct 27, 2006
5.791
5.819
5.784
5.788
10,044
-0.03(-0.54%)
Oct 26, 2006
5.840
5.844
5.791
5.819
48,785
-0.01(-0.12%)
Oct 25, 2006
5.819
5.847
5.795
5.826
23,531
+0.04(+0.72%)
Oct 24, 2006
5.816
5.851
5.771
5.784
58,255
+0.02(+0.30%)
Oct 23, 2006
5.760
5.819
5.760
5.767
30,706
-0.02(-0.42%)
Oct 20, 2006
5.757
5.812
5.739
5.791
35,584
-0.02(-0.36%)
Oct 19, 2006
5.802
5.837
5.791
5.812
19,514
-0.02(-0.42%)
Oct 18, 2006
5.771
5.837
5.771
5.837
36,445
+0.07(+1.15%)
Oct 17, 2006
5.739
5.778
5.739
5.771
25,827
-0.00(-0.06%)
Oct 16, 2006
5.750
5.781
5.750
5.774
39,028
+0.02(+0.36%)
Oct 13, 2006
5.750
5.802
5.750
5.753
22,957
+0.00(+0.00%)
Oct 12, 2006
5.819
5.819
5.751
5.753
26,401
-0.07(-1.14%)
Oct 11, 2006
5.819
5.868
5.805
5.819
43,046
-0.01(-0.24%)
Oct 10, 2006
5.802
5.847
5.802
5.833
25,540
+0.03(+0.54%)
Oct 09, 2006
5.847
5.847
5.802
5.802
24,679
-0.05(-0.77%)
Oct 06, 2006
5.847
5.847
5.812
5.847
26,688
+0.03(+0.60%)
Oct 05, 2006
5.781
5.840
5.781
5.812
20,949
+0.05(+0.79%)
Oct 04, 2006
5.774
5.819
5.750
5.767
49,933
-0.00(-0.06%)
Oct 03, 2006
5.837
5.854
5.771
5.771
49,359
-0.05(-0.78%)
Oct 02, 2006
5.760
5.837
5.760
5.816
39,028
+0.06(+1.09%)
Sep 29, 2006
5.764
5.767
5.746
5.753
15,783
+0.00(+0.06%)
Sep 28, 2006
5.743
5.760
5.736
5.750
6,026
+0.01(+0.12%)
Sep 27, 2006
5.739
5.743
5.739
5.743
4,304
+0.00(+0.06%)
Sep 26, 2006
5.746
5.750
5.690
5.739
46,776
+0.03(+0.50%)
Sep 25, 2006
5.680
5.739
5.680
5.711
24,679
+0.00(+0.05%)
Sep 22, 2006
5.715
5.732
5.694
5.708
23,531
-0.04(-0.73%)
Sep 21, 2006
5.701
5.750
5.701
5.750
22,670
+0.00(+0.00%)
Sep 20, 2006
5.690
5.750
5.690
5.750
31,567
+0.05(+0.92%)
Sep 19, 2006
5.697
5.732
5.697
5.697
18,653
+0.02(+0.37%)
Sep 18, 2006
5.746
5.750
5.676
5.676
34,149
-0.07(-1.15%)
Sep 15, 2006
5.715
5.750
5.704
5.743
22,957
+0.03(+0.55%)
Sep 14, 2006
5.697
5.753
5.697
5.711
34,436
-0.05(-0.85%)
Sep 13, 2006
5.767
5.833
5.732
5.760
35,584
-0.05(-0.84%)
Sep 12, 2006
5.784
5.809
5.750
5.809
27,549
+0.03(+0.48%)
Sep 11, 2006
5.743
5.781
5.715
5.781
36,732
+0.05(+0.85%)
Sep 08, 2006
5.666
5.750
5.666
5.732
57,968
+0.03(+0.55%)
Sep 07, 2006
5.697
5.754
5.680
5.701
61,986
-0.05(-0.85%)
Sep 06, 2006
5.826
5.851
5.750
5.750
60,551
-0.07(-1.26%)
Sep 05, 2006
5.837
5.847
5.788
5.823
36,732
+0.02(+0.42%)
Sep 01, 2006
5.784
5.826
5.784
5.798
32,428
+0.05(+0.79%)
Aug 31, 2006
5.837
5.851
5.687
5.753
71,169
-0.05(-0.78%)
Aug 30, 2006
5.802
5.833
5.767
5.798
34,436
-0.00(-0.06%)
Aug 29, 2006
5.802
5.802
5.729
5.802
50,507
+0.00(+0.06%)
Aug 28, 2006
5.708
5.802
5.683
5.798
113,067
+0.16(+2.78%)
Aug 25, 2006
5.663
5.663
5.631
5.642
90,683
-0.01(-0.12%)
Aug 24, 2006
5.656
5.663
5.645
5.649
58,255
-0.01(-0.12%)
Aug 23, 2006
5.659
5.715
5.610
5.656
102,736
+0.01(+0.19%)
Aug 22, 2006
5.631
5.645
5.614
5.645
41,037
+0.02(+0.43%)
Aug 21, 2006
5.607
5.635
5.593
5.621
23,818
+0.02(+0.37%)
Aug 18, 2006
5.610
5.610
5.558
5.600
23,244
+0.02(+0.31%)
Aug 17, 2006
5.621
5.621
5.568
5.582
39,028
-0.00(-0.06%)
Aug 16, 2006
5.621
5.624
5.558
5.586
22,670
+0.01(+0.12%)
Aug 15, 2006
5.586
5.635
5.565
5.579
22,384
-0.01(-0.25%)
Aug 14, 2006
5.610
5.624
5.561
5.593
25,253
-0.02(-0.31%)
Aug 11, 2006
5.596
5.621
5.523
5.610
47,637
+0.00(+0.00%)
Aug 10, 2006
5.617
5.624
5.596
5.610
21,523
+0.03(+0.62%)
Aug 09, 2006
5.586
5.593
5.534
5.575
32,141
+0.01(+0.19%)
Aug 08, 2006
5.586
5.589
5.558
5.565
33,576
-0.01(-0.19%)
Aug 07, 2006
5.568
5.586
5.561
5.575
36,445
+0.00(+0.06%)
Aug 04, 2006
5.558
5.575
5.544
5.572
35,010
+0.04(+0.76%)
Aug 03, 2006
5.568
5.568
5.471
5.530
65,717
+0.00(+0.00%)
Aug 02, 2006
5.548
5.551
5.492
5.530
43,620
+0.02(+0.38%)
Aug 01, 2006
5.499
5.537
5.471
5.509
33,289
+0.03(+0.51%)
Jul 31, 2006
5.572
5.575
5.474
5.481
66,291
-0.08(-1.38%)
Jul 28, 2006
5.558
5.569
5.474
5.558
49,933
+0.00(+0.06%)
Jul 27, 2006
5.558
5.558
5.509
5.554
17,505
+0.01(+0.25%)
Jul 26, 2006
5.516
5.541
5.516
5.541
28,984
+0.02(+0.32%)
Jul 25, 2006
5.523
5.541
5.506
5.523
51,655
+0.00(+0.06%)
Jul 24, 2006
5.453
5.537
5.453
5.520
46,202
+0.07(+1.21%)
Jul 21, 2006
5.338
5.453
5.338
5.453
27,262
+0.09(+1.69%)
Jul 20, 2006
5.349
5.398
5.335
5.363
30,132
-0.02(-0.32%)
Jul 19, 2006
5.384
5.415
5.335
5.380
67,152
+0.03(+0.59%)
Jul 18, 2006
5.318
5.349
5.318
5.349
27,836
+0.02(+0.33%)
Jul 17, 2006
5.293
5.331
5.272
5.331
92,979
+0.04(+0.72%)
Jul 14, 2006
5.314
5.314
5.269
5.293
37,593
-0.02(-0.39%)
Jul 13, 2006
5.262
5.314
5.262
5.314
41,898
+0.04(+0.73%)
Jul 12, 2006
5.272
5.276
5.262
5.276
22,384
+0.01(+0.26%)
Jul 11, 2006
5.258
5.276
5.255
5.262
41,898
+0.00(+0.07%)
Jul 10, 2006
5.248
5.276
5.248
5.258
44,194
+0.00(+0.07%)
Jul 07, 2006
5.269
5.279
5.251
5.255
21,523
+0.01(+0.20%)
Jul 06, 2006
5.279
5.290
5.244
5.244
41,037
-0.06(-1.18%)
Jul 05, 2006
5.307
5.314
5.262
5.307
38,741
+0.01(+0.26%)
Jul 03, 2006
5.304
5.330
5.290
5.293
20,375
-0.00(-0.00%)
Jun 30, 2006
5.279
5.575
5.265
5.293
43,907
-0.03(-0.59%)
Jun 29, 2006
5.286
5.325
5.279
5.325
12,052
+0.04(+0.73%)
Jun 28, 2006
5.300
5.318
5.286
5.286
27,262
-0.01(-0.20%)
Jun 27, 2006
5.311
5.328
5.297
5.297
26,401
-0.01(-0.20%)
Jun 26, 2006
5.318
5.321
5.297
5.307
17,218
-0.01(-0.20%)
Jun 23, 2006
5.297
5.328
5.297
5.318
37,880
+0.02(+0.39%)
Jun 22, 2006
5.314
5.331
5.297
5.297
41,611
-0.02(-0.33%)
Jun 21, 2006
5.314
5.345
5.297
5.314
28,697
-0.02(-0.33%)
Jun 20, 2006
5.314
5.349
5.314
5.331
22,670
+0.01(+0.13%)
Jun 19, 2006
5.321
5.349
5.290
5.325
30,706
+0.01(+0.13%)
Jun 16, 2006
5.290
5.318
5.279
5.318
74,326
+0.04(+0.79%)
Jun 15, 2006
5.203
5.276
5.196
5.276
75,474
+0.08(+1.61%)
Jun 14, 2006
5.196
5.216
5.178
5.192
86,092
-0.03(-0.67%)
Jun 13, 2006
5.279
5.297
5.227
5.227
68,586
-0.06(-1.06%)
Jun 12, 2006
5.300
5.325
5.283
5.283
37,880
-0.02(-0.33%)
Jun 09, 2006
5.335
5.349
5.300
5.300
22,384
-0.04(-0.78%)
Jun 08, 2006
5.366
5.384
5.342
5.342
28,697
-0.02(-0.45%)
Jun 07, 2006
5.419
5.429
5.366
5.366
48,211
-0.01(-0.19%)
Jun 06, 2006
5.422
5.443
5.377
5.377
51,655
-0.03(-0.64%)
Jun 05, 2006
5.412
5.457
5.401
5.412
43,046
-0.00(-0.06%)
Jun 02, 2006
5.436
5.467
5.394
5.415
61,412
-0.05(-0.83%)
Jun 01, 2006
5.391
5.460
5.391
5.460
36,732
+0.04(+0.77%)
May 31, 2006
5.471
5.478
5.419
5.419
53,090
-0.00(-0.06%)
May 30, 2006
5.380
5.464
5.359
5.422
52,229
+0.05(+0.84%)
May 26, 2006
5.359
5.377
5.304
5.377
41,324
+0.02(+0.33%)
May 25, 2006
5.321
5.359
5.297
5.359
36,732
+0.05(+0.85%)
May 24, 2006
5.429
5.429
5.279
5.314
142,913
-0.07(-1.29%)
May 23, 2006
5.394
5.408
5.331
5.384
55,960
+0.03(+0.59%)
May 22, 2006
5.436
5.460
5.342
5.352
102,736
-0.10(-1.85%)
May 19, 2006
5.485
5.523
5.443
5.453
89,249
-0.09(-1.63%)
May 18, 2006
5.663
5.680
5.530
5.544
24,679
-0.07(-1.18%)
May 17, 2006
5.795
5.795
5.591
5.610
76,909
-0.03(-0.56%)
May 16, 2006
5.541
5.645
5.523
5.642
61,699
+0.11(+1.95%)
May 15, 2006
5.534
5.541
5.492
5.534
73,465
+0.05(+0.89%)
May 12, 2006
5.460
5.506
5.460
5.485
31,567
-0.02(-0.32%)
May 11, 2006
5.485
5.530
5.464
5.502
83,222
+0.02(+0.32%)
May 10, 2006
5.464
5.537
5.426
5.485
55,673
+0.03(+0.64%)
May 09, 2006
5.502
5.502
5.419
5.450
49,359
-0.01(-0.13%)
May 08, 2006
5.391
5.457
5.391
5.457
42,472
+0.01(+0.19%)
May 05, 2006
5.565
5.565
5.401
5.446
44,768
-0.05(-0.95%)
May 04, 2006
5.471
5.596
5.408
5.499
50,507
-0.02(-0.44%)
May 03, 2006
5.652
5.652
5.488
5.523
74,613
+0.05(+0.83%)
May 02, 2006
5.380
5.541
5.380
5.478
39,602
+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
.