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 Total Return Fund
(NY:
FLC
)
15.30
-0.05 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 30, 2008
5.127
5.143
5.101
5.124
96,004
-0.02(-0.31%)
May 29, 2008
5.143
5.166
5.127
5.140
46,872
-0.03(-0.50%)
May 28, 2008
5.143
5.175
5.140
5.166
58,622
+0.00(+0.00%)
May 27, 2008
5.150
5.175
5.133
5.166
107,944
+0.02(+0.37%)
May 26, 2008
5.137
5.146
5.076
5.146
0
+0.00(+0.00%)
May 23, 2008
5.137
5.146
5.076
5.146
97,037
+0.03(+0.56%)
May 22, 2008
5.178
5.178
5.098
5.117
104,611
-0.05(-0.93%)
May 21, 2008
5.201
5.201
5.150
5.166
75,816
-0.02(-0.43%)
May 20, 2008
5.173
5.191
5.171
5.188
41,895
-0.05(-0.92%)
May 19, 2008
5.236
5.246
5.220
5.236
66,033
+0.01(+0.12%)
May 16, 2008
5.242
5.242
5.204
5.230
66,557
-0.01(-0.12%)
May 15, 2008
5.226
5.236
5.188
5.236
40,515
+0.01(+0.25%)
May 14, 2008
5.239
5.239
5.204
5.223
65,200
+0.01(+0.12%)
May 13, 2008
5.201
5.217
5.188
5.217
85,241
+0.03(+0.62%)
May 12, 2008
5.175
5.188
5.162
5.185
70,998
+0.02(+0.37%)
May 09, 2008
5.146
5.166
5.121
5.166
26,525
+0.02(+0.37%)
May 08, 2008
5.130
5.146
5.092
5.146
82,386
+0.02(+0.44%)
May 07, 2008
5.133
5.133
5.085
5.124
98,535
+0.00(+0.00%)
May 06, 2008
5.124
5.124
5.085
5.124
55,644
+0.01(+0.19%)
May 05, 2008
5.133
5.137
5.105
5.114
97,558
-0.02(-0.37%)
May 02, 2008
5.124
5.140
5.095
5.133
125,392
+0.05(+0.95%)
May 01, 2008
5.101
5.156
5.085
5.085
197,851
-0.02(-0.44%)
Apr 30, 2008
5.063
5.108
5.053
5.108
81,281
+0.04(+0.89%)
Apr 29, 2008
5.073
5.073
5.002
5.063
46,972
+0.00(+0.00%)
Apr 28, 2008
5.143
5.143
5.028
5.063
108,864
-0.06(-1.25%)
Apr 25, 2008
5.095
5.133
5.095
5.127
38,883
+0.04(+0.88%)
Apr 24, 2008
5.082
5.107
5.053
5.082
41,817
-0.00(-0.06%)
Apr 23, 2008
5.015
5.105
5.015
5.085
91,123
+0.04(+0.76%)
Apr 22, 2008
5.015
5.047
4.989
5.047
96,684
-0.01(-0.19%)
Apr 21, 2008
4.992
5.066
4.992
5.057
58,840
-0.03(-0.63%)
Apr 18, 2008
5.037
5.108
5.037
5.089
85,665
+0.05(+1.08%)
Apr 17, 2008
5.031
5.050
5.025
5.034
45,874
-0.04(-0.82%)
Apr 16, 2008
5.069
5.121
5.053
5.076
53,504
-0.01(-0.25%)
Apr 15, 2008
5.031
5.089
5.031
5.089
42,431
+0.00(+0.06%)
Apr 14, 2008
5.012
5.085
5.012
5.085
39,161
+0.02(+0.38%)
Apr 11, 2008
5.005
5.066
4.949
5.066
93,308
+0.01(+0.25%)
Apr 10, 2008
5.105
5.105
5.002
5.053
67,718
-0.02(-0.32%)
Apr 09, 2008
5.101
5.101
5.031
5.069
92,372
-0.02(-0.38%)
Apr 08, 2008
5.031
5.089
5.018
5.089
60,853
+0.03(+0.57%)
Apr 07, 2008
5.037
5.073
5.034
5.060
172,573
+0.03(+0.57%)
Apr 04, 2008
4.989
5.031
4.954
5.031
85,506
+0.01(+0.19%)
Apr 03, 2008
4.954
5.028
4.871
5.021
128,572
+0.01(+0.19%)
Apr 02, 2008
5.015
5.050
4.986
5.012
84,882
-0.05(-0.95%)
Apr 01, 2008
5.053
5.085
5.021
5.060
152,289
+0.03(+0.64%)
Mar 31, 2008
5.015
5.028
4.957
5.028
109,535
+0.03(+0.58%)
Mar 28, 2008
5.050
5.050
4.925
4.999
61,789
-0.03(-0.64%)
Mar 27, 2008
5.079
5.087
4.986
5.031
133,253
-0.05(-0.95%)
Mar 26, 2008
5.079
5.079
5.047
5.079
60,843
-0.01(-0.19%)
Mar 25, 2008
5.095
5.105
5.028
5.089
85,194
+0.03(+0.51%)
Mar 24, 2008
5.057
5.133
5.050
5.063
107,039
+0.00(+0.06%)
Mar 21, 2008
5.015
5.060
4.999
5.060
104,854
+0.00(+0.00%)
Mar 20, 2008
5.015
5.060
4.999
5.060
104,854
+0.05(+1.09%)
Mar 19, 2008
5.021
5.101
5.005
5.005
53,675
-0.10(-2.01%)
Mar 18, 2008
5.031
5.114
5.031
5.108
140,118
+0.09(+1.85%)
Mar 17, 2008
5.175
5.175
4.967
5.015
144,175
-0.24(-4.51%)
Mar 14, 2008
5.300
5.316
5.194
5.252
46,810
-0.03(-0.55%)
Mar 13, 2008
5.329
5.329
5.194
5.281
73,336
-0.05(-0.90%)
Mar 12, 2008
5.396
5.422
5.278
5.329
48,370
-0.04(-0.83%)
Mar 11, 2008
5.480
5.480
5.335
5.374
129,508
-0.01(-0.18%)
Mar 10, 2008
5.550
5.550
5.310
5.383
101,422
-0.15(-2.78%)
Mar 07, 2008
5.547
5.560
5.480
5.537
88,939
-0.02(-0.40%)
Mar 06, 2008
5.595
5.598
5.515
5.560
65,534
-0.03(-0.46%)
Mar 05, 2008
5.601
5.608
5.563
5.585
54,299
+0.00(+0.06%)
Mar 04, 2008
5.438
5.595
5.438
5.582
77,080
-0.02(-0.34%)
Mar 03, 2008
5.605
5.608
5.518
5.601
149,792
-0.01(-0.11%)
Feb 29, 2008
5.601
5.608
5.515
5.608
148,232
+0.01(+0.11%)
Feb 28, 2008
5.633
5.633
5.540
5.601
120,770
-0.02(-0.40%)
Feb 27, 2008
5.633
5.640
5.605
5.624
61,165
-0.02(-0.28%)
Feb 26, 2008
5.617
5.640
5.579
5.640
100,485
+0.05(+0.92%)
Feb 25, 2008
5.589
5.605
5.550
5.589
130,756
+0.01(+0.23%)
Feb 22, 2008
5.582
5.582
5.438
5.576
107,039
+0.01(+0.11%)
Feb 21, 2008
5.630
5.630
5.448
5.569
95,492
+0.01(+0.17%)
Feb 20, 2008
5.585
5.617
5.454
5.560
132,941
-0.13(-2.25%)
Feb 19, 2008
5.704
5.704
5.531
5.688
141,678
+0.08(+1.43%)
Feb 18, 2008
5.464
5.608
5.185
5.608
0
+0.00(+0.00%)
Feb 15, 2008
5.464
5.608
5.185
5.608
270,915
+0.01(+0.11%)
Feb 14, 2008
5.694
5.704
5.476
5.601
233,383
-0.13(-2.29%)
Feb 13, 2008
5.845
5.845
5.653
5.733
158,218
-0.10(-1.70%)
Feb 12, 2008
5.816
5.832
5.797
5.832
57,108
+0.03(+0.55%)
Feb 11, 2008
5.771
5.800
5.739
5.800
69,591
+0.02(+0.33%)
Feb 08, 2008
5.739
5.781
5.723
5.781
69,903
+0.02(+0.39%)
Feb 07, 2008
5.720
5.758
5.624
5.758
111,720
+0.01(+0.22%)
Feb 06, 2008
5.736
5.746
5.717
5.746
93,620
+0.01(+0.11%)
Feb 05, 2008
5.752
5.752
5.704
5.739
82,386
-0.03(-0.50%)
Feb 04, 2008
5.768
5.790
5.742
5.768
88,315
-0.00(-0.06%)
Feb 01, 2008
5.765
5.787
5.752
5.771
92,372
+0.01(+0.22%)
Jan 31, 2008
5.704
5.758
5.656
5.758
112,656
+0.04(+0.73%)
Jan 30, 2008
5.736
5.746
5.665
5.717
214,390
-0.00(-0.06%)
Jan 29, 2008
5.778
5.819
5.704
5.720
56,796
-0.00(-0.06%)
Jan 28, 2008
5.733
5.739
5.707
5.723
126,387
-0.01(-0.17%)
Jan 25, 2008
5.685
5.736
5.667
5.733
112,032
+0.09(+1.53%)
Jan 24, 2008
5.576
5.662
5.576
5.646
78,329
+0.07(+1.26%)
Jan 23, 2008
5.486
5.576
5.470
5.576
164,147
+0.03(+0.46%)
Jan 22, 2008
5.432
5.550
5.226
5.550
159,466
-0.04(-0.75%)
Jan 21, 2008
5.640
5.649
5.518
5.592
0
+0.00(+0.00%)
Jan 18, 2008
5.640
5.649
5.518
5.592
97,053
-0.07(-1.30%)
Jan 17, 2008
5.640
5.669
5.595
5.665
112,968
-0.02(-0.28%)
Jan 16, 2008
5.630
5.688
5.630
5.681
102,982
+0.01(+0.23%)
Jan 15, 2008
5.608
5.669
5.608
5.669
84,882
-0.00(-0.06%)
Jan 14, 2008
5.662
5.675
5.640
5.672
119,366
+0.02(+0.28%)
Jan 11, 2008
5.617
5.656
5.512
5.656
210,646
+0.05(+0.86%)
Jan 10, 2008
5.572
5.608
5.531
5.608
136,997
+0.01(+0.23%)
Jan 09, 2008
5.505
5.595
5.502
5.595
60,229
+0.05(+0.98%)
Jan 08, 2008
5.499
5.544
5.499
5.540
166,020
+0.03(+0.58%)
Jan 07, 2008
5.489
5.518
5.480
5.508
180,687
+0.01(+0.23%)
Jan 04, 2008
5.448
5.496
5.441
5.496
159,700
-0.02(-0.29%)
Jan 03, 2008
5.444
5.512
5.444
5.512
270,251
+0.09(+1.71%)
Jan 02, 2008
5.409
5.448
5.393
5.419
358,878
+0.01(+0.18%)
Jan 01, 2008
5.303
5.409
5.287
5.409
0
+0.00(+0.00%)
Dec 31, 2007
5.303
5.409
5.287
5.409
244,165
+0.06(+1.08%)
Dec 28, 2007
5.342
5.364
5.255
5.351
328,376
+0.01(+0.24%)
Dec 27, 2007
5.355
5.364
5.329
5.339
235,923
-0.03(-0.48%)
Dec 26, 2007
5.310
5.383
5.310
5.364
93,932
+0.01(+0.24%)
Dec 24, 2007
5.291
5.367
5.291
5.351
68,030
+0.05(+0.97%)
Dec 21, 2007
5.268
5.319
5.268
5.300
203,780
+0.04(+0.79%)
Dec 20, 2007
5.278
5.281
5.239
5.258
117,337
+0.01(+0.18%)
Dec 19, 2007
5.236
5.258
5.223
5.249
148,856
-0.00(-0.06%)
Dec 18, 2007
5.303
5.329
5.230
5.252
262,449
-0.00(-0.06%)
Dec 17, 2007
5.351
5.367
5.246
5.255
121,394
-0.11(-1.97%)
Dec 14, 2007
5.371
5.390
5.329
5.361
155,409
-0.04(-0.71%)
Dec 13, 2007
5.406
5.428
5.307
5.399
190,361
-0.02(-0.30%)
Dec 12, 2007
5.464
5.464
5.367
5.415
155,097
-0.02(-0.30%)
Dec 11, 2007
5.422
5.444
5.356
5.432
384,468
+0.03(+0.47%)
Dec 10, 2007
5.451
5.470
5.380
5.406
171,013
-0.05(-0.88%)
Dec 07, 2007
5.467
5.476
5.438
5.454
228,745
-0.01(-0.12%)
Dec 06, 2007
5.415
5.473
5.415
5.460
172,261
+0.01(+0.24%)
Dec 05, 2007
5.419
5.460
5.399
5.448
122,954
+0.05(+0.89%)
Dec 04, 2007
5.300
5.438
5.300
5.399
137,625
-0.02(-0.30%)
Dec 03, 2007
5.355
5.480
5.355
5.415
479,963
-0.03(-0.59%)
Nov 30, 2007
5.492
5.492
5.377
5.448
537,381
+0.10(+1.86%)
Nov 29, 2007
5.367
5.383
5.342
5.348
110,160
-0.00(-0.06%)
Nov 28, 2007
5.323
5.367
5.323
5.351
175,070
+0.03(+0.60%)
Nov 27, 2007
5.313
5.364
5.307
5.319
175,070
-0.01(-0.24%)
Nov 26, 2007
5.355
5.387
5.332
5.332
148,232
-0.04(-0.78%)
Nov 23, 2007
5.364
5.403
5.364
5.374
73,648
+0.00(+0.00%)
Nov 21, 2007
5.415
5.415
5.358
5.374
84,570
-0.04(-0.77%)
Nov 20, 2007
5.396
5.464
5.396
5.415
90,031
-0.06(-1.05%)
Nov 19, 2007
5.496
5.512
5.412
5.473
150,104
-0.04(-0.70%)
Nov 16, 2007
5.512
5.531
5.476
5.512
22,780
-0.00(-0.06%)
Nov 15, 2007
5.672
5.672
5.329
5.515
113,592
-0.06(-1.15%)
Nov 14, 2007
5.621
5.656
5.579
5.579
107,663
-0.05(-0.85%)
Nov 13, 2007
5.608
5.675
5.608
5.627
81,761
+0.02(+0.34%)
Nov 12, 2007
5.624
5.643
5.592
5.608
219,696
-0.03(-0.57%)
Nov 09, 2007
5.672
5.697
5.640
5.640
49,306
-0.05(-0.85%)
Nov 08, 2007
5.688
5.736
5.675
5.688
66,158
+0.00(+0.00%)
Nov 07, 2007
5.675
5.803
5.675
5.688
137,625
-0.14(-2.47%)
Nov 06, 2007
5.842
5.866
5.816
5.832
124,203
-0.02(-0.27%)
Nov 05, 2007
5.854
5.890
5.819
5.848
90,187
-0.04(-0.65%)
Nov 02, 2007
5.909
5.922
5.877
5.887
36,511
-0.02(-0.38%)
Nov 01, 2007
5.989
5.989
5.906
5.909
61,789
-0.08(-1.39%)
Oct 31, 2007
5.976
6.021
5.944
5.992
100,173
+0.05(+0.81%)
Oct 30, 2007
5.947
5.960
5.909
5.944
44,937
-0.00(-0.05%)
Oct 29, 2007
5.992
6.002
5.947
5.947
53,051
-0.02(-0.32%)
Oct 26, 2007
6.021
6.050
5.967
5.967
61,789
-0.03(-0.53%)
Oct 25, 2007
6.002
6.011
5.976
5.999
36,824
+0.01(+0.21%)
Oct 24, 2007
5.967
6.015
5.938
5.986
95,492
+0.02(+0.27%)
Oct 23, 2007
5.928
5.976
5.928
5.970
48,370
+0.07(+1.20%)
Oct 22, 2007
5.858
5.925
5.778
5.899
71,463
-0.02(-0.38%)
Oct 19, 2007
5.944
5.963
5.915
5.922
54,611
-0.02(-0.38%)
Oct 18, 2007
5.951
5.989
5.944
5.944
53,675
-0.05(-0.86%)
Oct 17, 2007
5.947
5.995
5.947
5.995
41,505
+0.05(+0.81%)
Oct 16, 2007
5.944
5.970
5.928
5.947
55,236
-0.01(-0.22%)
Oct 15, 2007
5.951
5.989
5.938
5.960
71,775
+0.02(+0.38%)
Oct 12, 2007
5.938
5.963
5.938
5.938
56,796
+0.00(+0.00%)
Oct 11, 2007
5.963
6.011
5.935
5.938
116,401
-0.04(-0.70%)
Oct 10, 2007
5.989
6.018
5.976
5.979
72,399
-0.02(-0.37%)
Oct 09, 2007
5.995
6.005
5.963
6.002
50,555
+0.01(+0.21%)
Oct 08, 2007
5.979
6.002
5.979
5.989
23,717
-0.01(-0.11%)
Oct 05, 2007
6.018
6.018
5.983
5.995
34,951
+0.01(+0.16%)
Oct 04, 2007
5.983
6.002
5.976
5.986
37,448
+0.00(+0.05%)
Oct 03, 2007
5.999
6.031
5.983
5.983
54,611
-0.03(-0.43%)
Oct 02, 2007
6.024
6.047
6.008
6.008
29,022
-0.01(-0.16%)
Oct 01, 2007
5.976
6.056
5.963
6.018
119,210
+0.06(+0.97%)
Sep 28, 2007
5.970
5.995
5.948
5.960
82,073
-0.03(-0.48%)
Sep 27, 2007
6.018
6.021
5.963
5.989
49,930
-0.01(-0.21%)
Sep 26, 2007
6.034
6.056
5.995
6.002
50,555
-0.02(-0.27%)
Sep 25, 2007
5.986
6.031
5.986
6.018
48,058
+0.02(+0.32%)
Sep 24, 2007
6.031
6.047
5.995
5.999
59,605
-0.03(-0.48%)
Sep 21, 2007
6.104
6.104
6.028
6.028
102,358
-0.02(-0.37%)
Sep 20, 2007
6.104
6.120
5.995
6.050
121,082
-0.05(-0.89%)
Sep 19, 2007
6.111
6.130
6.101
6.104
63,661
-0.02(-0.26%)
Sep 18, 2007
6.060
6.146
6.037
6.120
86,442
+0.04(+0.69%)
Sep 17, 2007
6.120
6.120
6.066
6.079
98,613
-0.03(-0.47%)
Sep 14, 2007
6.120
6.146
6.092
6.108
41,817
-0.02(-0.37%)
Sep 13, 2007
6.114
6.175
6.111
6.130
213,766
+0.03(+0.42%)
Sep 12, 2007
6.133
6.143
6.066
6.104
58,980
-0.03(-0.47%)
Sep 11, 2007
6.108
6.149
6.104
6.133
39,944
+0.01(+0.10%)
Sep 10, 2007
6.120
6.146
6.114
6.127
27,149
+0.03(+0.53%)
Sep 07, 2007
6.072
6.104
6.066
6.095
77,704
+0.01(+0.11%)
Sep 06, 2007
6.024
6.088
6.024
6.088
91,435
+0.06(+1.06%)
Sep 05, 2007
6.005
6.050
6.005
6.024
157,282
-0.01(-0.11%)
Sep 04, 2007
5.967
6.031
5.967
6.031
99,237
+0.04(+0.70%)
Aug 31, 2007
5.944
5.992
5.944
5.989
43,065
+0.06(+1.08%)
Aug 30, 2007
5.883
5.928
5.883
5.925
72,087
+0.01(+0.16%)
Aug 29, 2007
5.861
5.919
5.861
5.915
143,551
+0.05(+0.82%)
Aug 28, 2007
5.896
5.896
5.835
5.867
116,713
-0.04(-0.71%)
Aug 27, 2007
5.880
5.931
5.880
5.909
130,444
+0.03(+0.55%)
Aug 24, 2007
5.922
5.922
5.858
5.877
117,337
-0.04(-0.76%)
Aug 23, 2007
5.883
5.960
5.864
5.922
86,130
+0.07(+1.26%)
Aug 22, 2007
5.835
5.864
5.797
5.848
110,160
+0.02(+0.39%)
Aug 21, 2007
5.768
5.864
5.752
5.826
145,735
+0.07(+1.28%)
Aug 20, 2007
5.848
5.848
5.720
5.752
208,461
+0.01(+0.22%)
Aug 17, 2007
5.713
5.749
5.595
5.739
192,234
+0.13(+2.34%)
Aug 16, 2007
5.694
5.694
5.217
5.608
215,639
-0.14(-2.40%)
Aug 15, 2007
5.848
5.848
5.662
5.746
142,303
-0.17(-2.82%)
Aug 14, 2007
6.024
6.049
5.851
5.912
86,754
-0.11(-1.86%)
Aug 13, 2007
6.060
6.092
6.015
6.024
139,182
+0.01(+0.11%)
Aug 10, 2007
5.992
6.031
5.992
6.018
56,172
-0.04(-0.58%)
Aug 09, 2007
6.021
6.095
5.992
6.053
106,415
-0.03(-0.53%)
Aug 08, 2007
6.085
6.095
6.060
6.085
116,401
+0.03(+0.42%)
Aug 07, 2007
6.056
6.088
6.037
6.060
104,854
-0.03(-0.42%)
Aug 06, 2007
6.185
6.185
6.040
6.085
88,315
-0.06(-0.94%)
Aug 03, 2007
6.169
6.181
6.143
6.143
20,596
-0.04(-0.57%)
Aug 02, 2007
6.210
6.210
6.152
6.178
32,143
+0.01(+0.21%)
Aug 01, 2007
6.159
6.194
6.088
6.165
147,608
-0.04(-0.62%)
Jul 31, 2007
6.178
6.242
6.162
6.204
45,249
+0.01(+0.16%)
Jul 30, 2007
6.185
6.194
6.140
6.194
50,867
-0.00(-0.05%)
Jul 27, 2007
6.159
6.239
6.159
6.197
48,682
+0.00(+0.05%)
Jul 26, 2007
6.306
6.306
6.146
6.194
116,401
-0.12(-1.98%)
Jul 25, 2007
6.377
6.454
6.245
6.319
103,918
-0.05(-0.75%)
Jul 24, 2007
6.345
6.367
6.319
6.367
54,611
-0.02(-0.25%)
Jul 23, 2007
6.377
6.399
6.342
6.383
73,336
+0.01(+0.10%)
Jul 20, 2007
6.406
6.406
6.322
6.377
61,477
-0.06(-0.90%)
Jul 19, 2007
6.377
6.441
6.377
6.434
84,882
+0.03(+0.50%)
Jul 18, 2007
6.454
6.454
6.390
6.402
88,939
-0.05(-0.75%)
Jul 17, 2007
6.451
6.489
6.425
6.451
195,354
-0.04(-0.64%)
Jul 16, 2007
6.473
6.527
6.473
6.492
45,561
-0.01(-0.20%)
Jul 13, 2007
6.505
6.505
6.470
6.505
69,279
+0.04(+0.69%)
Jul 12, 2007
6.479
6.502
6.460
6.460
44,001
-0.04(-0.59%)
Jul 11, 2007
6.515
6.521
6.476
6.499
78,641
+0.00(+0.05%)
Jul 10, 2007
6.511
6.524
6.460
6.495
47,122
-0.01(-0.15%)
Jul 09, 2007
6.499
6.531
6.492
6.505
43,065
+0.03(+0.50%)
Jul 06, 2007
6.521
6.521
6.470
6.473
48,058
+0.00(+0.05%)
Jul 05, 2007
6.559
6.559
6.463
6.470
64,286
-0.09(-1.42%)
Jul 03, 2007
6.585
6.585
6.553
6.563
21,532
+0.02(+0.29%)
Jul 02, 2007
6.505
6.559
6.505
6.543
83,634
+0.01(+0.15%)
Jun 29, 2007
6.495
6.559
6.470
6.534
32,143
+0.06(+0.94%)
Jun 28, 2007
6.502
6.502
6.444
6.473
34,951
-0.00(-0.05%)
Jun 27, 2007
6.486
6.505
6.447
6.476
65,846
+0.02(+0.25%)
Jun 26, 2007
6.470
6.476
6.428
6.460
55,236
+0.01(+0.15%)
Jun 25, 2007
6.428
6.489
6.428
6.451
48,058
+0.01(+0.20%)
Jun 22, 2007
6.515
6.515
6.367
6.438
88,627
-0.08(-1.18%)
Jun 21, 2007
6.550
6.550
6.473
6.515
79,577
-0.04(-0.54%)
Jun 20, 2007
6.611
6.611
6.537
6.550
49,306
-0.08(-1.21%)
Jun 19, 2007
6.588
6.649
6.556
6.630
258,704
+0.07(+1.03%)
Jun 18, 2007
6.595
6.608
6.553
6.563
83,322
-0.01(-0.19%)
Jun 15, 2007
6.569
6.595
6.553
6.575
92,060
+0.03(+0.39%)
Jun 14, 2007
6.569
6.608
6.526
6.550
35,887
-0.05(-0.78%)
Jun 13, 2007
6.431
6.636
6.431
6.601
86,130
+0.18(+2.79%)
Jun 12, 2007
6.531
6.556
6.409
6.422
106,103
-0.14(-2.15%)
Jun 11, 2007
6.585
6.595
6.563
6.563
74,584
-0.04(-0.58%)
Jun 08, 2007
6.592
6.630
6.489
6.601
105,166
+0.02(+0.24%)
Jun 07, 2007
6.704
6.707
6.585
6.585
94,244
-0.12(-1.72%)
Jun 06, 2007
6.745
6.755
6.691
6.700
84,570
-0.05(-0.71%)
Jun 05, 2007
6.752
6.765
6.745
6.749
32,455
+0.00(+0.00%)
Jun 04, 2007
6.720
6.765
6.713
6.749
47,434
+0.03(+0.48%)
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
.