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 (%)
May 31, 2005
5.780
5.891
5.742
5.873
149,492
+0.09(+1.50%)
May 27, 2005
5.804
5.804
5.783
5.787
18,470
+0.05(+0.91%)
May 26, 2005
5.735
5.759
5.686
5.735
38,960
+0.02(+0.42%)
May 25, 2005
5.672
5.710
5.665
5.710
49,927
+0.02(+0.37%)
May 24, 2005
5.717
5.752
5.669
5.690
57,719
-0.06(-1.08%)
May 23, 2005
5.804
5.804
5.752
5.752
14,429
-0.03(-0.60%)
May 20, 2005
5.700
5.790
5.700
5.787
52,235
+0.03(+0.60%)
May 19, 2005
5.804
5.804
5.703
5.752
73,591
-0.04(-0.63%)
May 18, 2005
5.769
5.804
5.683
5.788
42,712
-0.03(-0.57%)
May 17, 2005
5.828
5.870
5.728
5.821
13,852
+0.01(+0.24%)
May 16, 2005
5.769
5.873
5.728
5.807
30,591
+0.00(+0.06%)
May 13, 2005
5.818
5.818
5.780
5.804
14,141
-0.01(-0.24%)
May 12, 2005
5.790
5.818
5.728
5.818
27,993
+0.03(+0.48%)
May 11, 2005
5.839
5.859
5.735
5.790
33,188
-0.05(-0.77%)
May 10, 2005
5.856
5.877
5.810
5.835
29,148
+0.06(+1.02%)
May 09, 2005
5.835
5.852
5.769
5.776
29,148
-0.06(-0.95%)
May 06, 2005
5.932
5.981
5.787
5.832
80,806
-0.14(-2.26%)
May 05, 2005
5.960
5.981
5.898
5.967
41,846
+0.04(+0.70%)
May 04, 2005
5.804
5.977
5.749
5.925
83,404
+0.08(+1.42%)
May 03, 2005
5.839
5.873
5.802
5.842
30,879
+0.04(+0.66%)
May 02, 2005
5.804
5.828
5.738
5.804
27,705
+0.00(+0.00%)
Apr 29, 2005
5.814
5.814
5.752
5.804
16,161
+0.02(+0.30%)
Apr 28, 2005
5.707
5.856
5.707
5.787
55,698
+0.09(+1.52%)
Apr 27, 2005
5.738
5.783
5.676
5.700
47,041
-0.01(-0.12%)
Apr 26, 2005
5.683
5.707
5.624
5.707
50,792
+0.04(+0.67%)
Apr 25, 2005
5.589
5.669
5.551
5.669
52,812
+0.09(+1.68%)
Apr 22, 2005
5.544
5.575
5.537
5.575
45,886
+0.01(+0.12%)
Apr 21, 2005
5.544
5.575
5.537
5.568
61,759
-0.04(-0.68%)
Apr 20, 2005
5.662
5.665
5.579
5.606
51,947
-0.03(-0.49%)
Apr 19, 2005
5.613
5.665
5.561
5.634
100,719
+0.03(+0.56%)
Apr 18, 2005
5.658
5.707
5.589
5.603
67,819
-0.07(-1.22%)
Apr 15, 2005
5.648
5.672
5.561
5.672
51,658
+0.03(+0.61%)
Apr 14, 2005
5.579
5.662
5.565
5.638
140,545
+0.06(+1.06%)
Apr 13, 2005
5.575
5.648
5.554
5.579
58,296
+0.01(+0.25%)
Apr 12, 2005
5.548
5.638
5.544
5.565
45,020
-0.01(-0.19%)
Apr 11, 2005
5.645
5.645
5.561
5.575
44,732
-0.06(-0.98%)
Apr 08, 2005
5.624
5.645
5.589
5.631
48,484
+0.03(+0.62%)
Apr 07, 2005
5.631
5.648
5.596
5.596
46,175
-0.02(-0.31%)
Apr 06, 2005
5.551
5.613
5.544
5.613
39,826
+0.07(+1.19%)
Apr 05, 2005
5.554
5.568
5.530
5.548
68,685
-0.01(-0.12%)
Apr 04, 2005
5.596
5.603
5.527
5.554
114,572
+0.00(+0.00%)
Apr 01, 2005
5.464
5.561
5.464
5.554
73,880
+0.10(+1.84%)
Mar 31, 2005
5.298
5.457
5.295
5.454
76,477
+0.15(+2.88%)
Mar 30, 2005
5.374
5.402
5.288
5.302
120,921
-0.14(-2.55%)
Mar 29, 2005
5.291
5.440
5.284
5.440
108,800
+0.10(+1.88%)
Mar 28, 2005
5.405
5.405
5.288
5.340
148,338
-0.07(-1.22%)
Mar 24, 2005
5.388
5.433
5.371
5.405
128,136
+0.00(+0.00%)
Mar 23, 2005
5.537
5.558
5.284
5.405
150,069
-0.07(-1.27%)
Mar 22, 2005
5.648
5.697
5.371
5.475
225,393
-0.17(-3.07%)
Mar 21, 2005
5.596
5.655
5.589
5.648
165,076
+0.08(+1.37%)
Mar 18, 2005
5.613
5.620
5.548
5.572
111,975
-0.13(-2.25%)
Mar 17, 2005
5.613
5.735
5.492
5.700
301,293
-0.03(-0.60%)
Mar 16, 2005
5.925
5.943
5.700
5.735
244,151
-0.22(-3.72%)
Mar 15, 2005
6.047
6.081
5.918
5.956
66,665
-0.12(-2.05%)
Mar 14, 2005
6.116
6.137
5.908
6.081
84,847
-0.05(-0.85%)
Mar 11, 2005
6.012
6.157
5.981
6.133
96,968
+0.11(+1.84%)
Mar 10, 2005
6.029
6.064
5.856
6.022
177,774
-0.06(-0.97%)
Mar 09, 2005
6.220
6.279
6.029
6.081
188,164
-0.21(-3.31%)
Mar 08, 2005
6.282
6.306
6.272
6.289
51,369
+0.01(+0.22%)
Mar 07, 2005
6.320
6.376
6.275
6.275
98,988
-0.05(-0.77%)
Mar 04, 2005
6.428
6.487
6.306
6.324
145,452
-0.15(-2.30%)
Mar 03, 2005
6.473
6.521
6.442
6.473
41,557
-0.03(-0.53%)
Mar 02, 2005
6.497
6.521
6.448
6.507
33,188
+0.01(+0.11%)
Mar 01, 2005
6.462
6.504
6.442
6.500
29,725
-0.00(-0.05%)
Feb 28, 2005
6.490
6.504
6.428
6.504
44,732
+0.05(+0.70%)
Feb 25, 2005
6.376
6.473
6.376
6.459
43,289
+0.05(+0.81%)
Feb 24, 2005
6.410
6.424
6.376
6.407
17,027
+0.02(+0.33%)
Feb 23, 2005
6.331
6.393
6.324
6.386
69,551
-0.02(-0.32%)
Feb 22, 2005
6.445
6.445
6.390
6.407
47,906
-0.10(-1.49%)
Feb 18, 2005
6.452
6.507
6.438
6.504
31,745
+0.02(+0.27%)
Feb 17, 2005
6.462
6.532
6.448
6.487
30,013
+0.03(+0.43%)
Feb 16, 2005
6.410
6.514
6.410
6.459
52,235
+0.03(+0.49%)
Feb 15, 2005
6.428
6.459
6.396
6.428
60,893
+0.01(+0.11%)
Feb 14, 2005
6.424
6.445
6.410
6.421
56,276
-0.05(-0.75%)
Feb 11, 2005
6.521
6.532
6.445
6.469
48,195
-0.03(-0.48%)
Feb 10, 2005
6.480
6.500
6.445
6.500
38,960
+0.06(+0.86%)
Feb 09, 2005
6.365
6.494
6.365
6.445
54,544
+0.07(+1.05%)
Feb 08, 2005
6.393
6.396
6.369
6.378
50,215
-0.02(-0.24%)
Feb 07, 2005
6.390
6.403
6.358
6.393
41,269
+0.02(+0.33%)
Feb 04, 2005
6.365
6.386
6.345
6.372
43,866
+0.01(+0.16%)
Feb 03, 2005
6.362
6.365
6.331
6.362
47,329
+0.02(+0.27%)
Feb 02, 2005
6.362
6.365
6.310
6.345
32,899
+0.03(+0.55%)
Feb 01, 2005
6.341
6.365
6.286
6.310
88,021
-0.01(-0.11%)
Jan 31, 2005
6.341
6.372
6.282
6.317
37,517
-0.07(-1.09%)
Jan 28, 2005
6.279
6.386
6.275
6.386
24,530
+0.06(+0.93%)
Jan 27, 2005
6.275
6.327
6.275
6.327
30,302
+0.02(+0.33%)
Jan 26, 2005
6.310
6.324
6.289
6.306
36,651
+0.01(+0.17%)
Jan 25, 2005
6.317
6.324
6.289
6.296
43,577
-0.01(-0.22%)
Jan 24, 2005
6.334
6.369
6.293
6.310
67,531
-0.04(-0.65%)
Jan 21, 2005
6.376
6.376
6.338
6.351
31,745
-0.01(-0.11%)
Jan 20, 2005
6.386
6.393
6.341
6.358
37,228
-0.03(-0.43%)
Jan 19, 2005
6.341
6.386
6.334
6.386
17,892
+0.03(+0.44%)
Jan 18, 2005
6.334
6.390
6.324
6.358
40,691
+0.08(+1.21%)
Jan 14, 2005
6.306
6.310
6.265
6.282
56,564
-0.03(-0.55%)
Jan 13, 2005
6.334
6.355
6.299
6.317
38,671
+0.01(+0.11%)
Jan 12, 2005
6.313
6.341
6.310
6.310
52,235
+0.00(+0.05%)
Jan 11, 2005
6.317
6.338
6.306
6.306
79,652
+0.00(+0.00%)
Jan 10, 2005
6.334
6.334
6.289
6.306
40,980
-0.02(-0.38%)
Jan 07, 2005
6.331
6.355
6.289
6.331
42,134
+0.00(+0.00%)
Jan 06, 2005
6.272
6.331
6.241
6.331
77,920
+0.04(+0.66%)
Jan 05, 2005
6.324
6.365
6.279
6.289
26,262
+0.02(+0.28%)
Jan 04, 2005
6.279
6.306
6.244
6.272
52,812
+0.01(+0.17%)
Jan 03, 2005
6.289
6.341
6.241
6.261
48,484
-0.06(-0.99%)
Dec 31, 2004
6.341
6.362
6.289
6.324
37,806
+0.00(+0.05%)
Dec 30, 2004
6.303
6.324
6.268
6.320
33,765
+0.02(+0.27%)
Dec 29, 2004
6.279
6.320
6.275
6.303
16,161
-0.02(-0.27%)
Dec 28, 2004
6.320
6.324
6.251
6.320
60,027
+0.03(+0.44%)
Dec 27, 2004
6.306
6.324
6.272
6.293
41,846
+0.02(+0.33%)
Dec 23, 2004
6.244
6.286
6.223
6.272
51,081
+0.08(+1.34%)
Dec 22, 2004
6.150
6.216
6.078
6.189
111,397
+0.01(+0.22%)
Dec 21, 2004
6.237
6.324
6.171
6.175
82,538
-0.14(-2.20%)
Dec 20, 2004
6.164
6.313
6.144
6.313
76,189
+0.16(+2.53%)
Dec 17, 2004
6.168
6.168
6.137
6.157
32,034
-0.00(-0.06%)
Dec 16, 2004
6.164
6.168
6.137
6.161
39,537
+0.01(+0.17%)
Dec 15, 2004
6.098
6.157
6.098
6.150
33,765
+0.06(+0.97%)
Dec 14, 2004
6.088
6.095
6.053
6.092
76,766
+0.02(+0.34%)
Dec 13, 2004
6.008
6.071
5.988
6.071
66,665
+0.06(+0.98%)
Dec 10, 2004
5.970
6.012
5.932
6.012
49,927
+0.04(+0.70%)
Dec 09, 2004
5.925
5.998
5.925
5.970
53,101
+0.05(+0.88%)
Dec 08, 2004
5.960
6.015
5.870
5.918
88,598
-0.02(-0.41%)
Dec 07, 2004
5.960
5.988
5.925
5.943
70,417
-0.02(-0.41%)
Dec 06, 2004
6.008
6.053
5.967
5.967
105,048
-0.01(-0.23%)
Dec 03, 2004
5.977
6.008
5.939
5.981
57,719
+0.06(+0.94%)
Dec 02, 2004
6.012
6.029
5.898
5.925
127,270
-0.09(-1.50%)
Dec 01, 2004
5.995
6.015
5.977
6.015
66,954
-0.02(-0.34%)
Nov 30, 2004
6.202
6.223
6.019
6.036
203,748
-0.18(-2.95%)
Nov 29, 2004
6.324
6.345
6.206
6.220
42,423
-0.11(-1.75%)
Nov 26, 2004
6.324
6.365
6.234
6.331
26,839
+0.01(+0.16%)
Nov 24, 2004
6.299
6.341
6.258
6.320
50,215
+0.07(+1.11%)
Nov 23, 2004
6.279
6.279
6.237
6.251
77,632
-0.04(-0.61%)
Nov 22, 2004
6.386
6.390
6.268
6.289
53,390
-0.06(-0.93%)
Nov 19, 2004
6.351
6.393
6.313
6.348
49,638
-0.01(-0.16%)
Nov 18, 2004
6.341
6.358
6.310
6.358
31,745
+0.02(+0.27%)
Nov 17, 2004
6.279
6.341
6.279
6.341
43,866
+0.06(+0.99%)
Nov 16, 2004
6.293
6.306
6.220
6.279
55,410
-0.01(-0.22%)
Nov 15, 2004
6.306
6.324
6.293
6.293
43,577
-0.01(-0.11%)
Nov 12, 2004
6.299
6.306
6.279
6.299
38,094
+0.08(+1.28%)
Nov 11, 2004
6.230
6.261
6.220
6.220
43,289
-0.01(-0.17%)
Nov 10, 2004
6.202
6.272
6.182
6.230
93,793
+0.02(+0.33%)
Nov 09, 2004
6.157
6.209
6.157
6.209
55,121
-0.02(-0.39%)
Nov 08, 2004
6.220
6.251
6.137
6.234
115,726
-0.03(-0.50%)
Nov 05, 2004
6.376
6.410
6.220
6.265
86,578
-0.10(-1.63%)
Nov 04, 2004
6.348
6.410
6.324
6.369
70,705
+0.03(+0.55%)
Nov 03, 2004
6.320
6.372
6.306
6.334
52,524
+0.02(+0.38%)
Nov 02, 2004
6.338
6.338
6.279
6.310
48,195
-0.01(-0.22%)
Nov 01, 2004
6.293
6.341
6.272
6.324
104,760
-0.02(-0.27%)
Oct 29, 2004
6.428
6.428
6.289
6.341
58,296
-0.05(-0.81%)
Oct 28, 2004
6.462
6.469
6.351
6.393
37,806
-0.05(-0.81%)
Oct 27, 2004
6.525
6.584
6.435
6.445
81,383
-0.08(-1.27%)
Oct 26, 2004
6.584
6.584
6.528
6.528
54,833
-0.06(-0.84%)
Oct 25, 2004
6.348
6.584
6.348
6.584
88,310
+0.18(+2.81%)
Oct 22, 2004
6.341
6.403
6.341
6.403
13,852
+0.05(+0.71%)
Oct 21, 2004
6.442
6.448
6.306
6.358
57,719
-0.08(-1.29%)
Oct 20, 2004
6.428
6.459
6.410
6.442
36,940
+0.01(+0.22%)
Oct 19, 2004
6.403
6.462
6.345
6.428
75,034
+0.03(+0.54%)
Oct 18, 2004
6.407
6.410
6.351
6.393
36,074
-0.01(-0.11%)
Oct 15, 2004
6.365
6.410
6.345
6.400
19,047
+0.00(+0.00%)
Oct 14, 2004
6.345
6.407
6.345
6.400
25,684
+0.04(+0.60%)
Oct 13, 2004
6.341
6.376
6.331
6.362
21,644
-0.01(-0.16%)
Oct 12, 2004
6.348
6.376
6.348
6.372
26,839
+0.00(+0.00%)
Oct 11, 2004
6.372
6.372
6.355
6.372
10,100
+0.00(+0.00%)
Oct 08, 2004
6.327
6.372
6.320
6.372
25,396
+0.05(+0.77%)
Oct 07, 2004
6.268
6.358
6.268
6.324
74,457
+0.07(+1.11%)
Oct 06, 2004
6.268
6.268
6.244
6.254
21,067
-0.01(-0.22%)
Oct 05, 2004
6.213
6.268
6.175
6.268
56,853
+0.06(+1.01%)
Oct 04, 2004
6.175
6.220
6.175
6.206
59,162
+0.02(+0.34%)
Oct 01, 2004
6.230
6.241
6.175
6.185
77,920
-0.04(-0.61%)
Sep 30, 2004
6.341
6.358
6.220
6.223
44,732
-0.06(-0.99%)
Sep 29, 2004
6.279
6.369
6.272
6.286
49,349
-0.01(-0.17%)
Sep 28, 2004
6.282
6.313
6.220
6.296
58,873
+0.02(+0.33%)
Sep 27, 2004
6.247
6.286
6.220
6.275
39,537
+0.04(+0.61%)
Sep 24, 2004
6.376
6.376
6.213
6.237
124,961
-0.09(-1.48%)
Sep 23, 2004
6.341
6.341
6.327
6.331
17,315
-0.01(-0.16%)
Sep 22, 2004
6.327
6.341
6.324
6.341
21,356
+0.01(+0.16%)
Sep 21, 2004
6.324
6.351
6.324
6.331
38,383
-0.06(-0.87%)
Sep 20, 2004
6.331
6.403
6.324
6.386
55,698
+0.03(+0.55%)
Sep 17, 2004
6.393
6.396
6.348
6.351
35,785
-0.06(-0.92%)
Sep 16, 2004
6.372
6.410
6.372
6.410
40,114
+0.06(+0.87%)
Sep 15, 2004
6.320
6.369
6.320
6.355
46,752
+0.03(+0.55%)
Sep 14, 2004
6.324
6.324
6.279
6.320
17,892
+0.04(+0.66%)
Sep 13, 2004
6.324
6.358
6.272
6.279
94,947
-0.04(-0.66%)
Sep 10, 2004
6.268
6.324
6.268
6.320
59,450
+0.04(+0.66%)
Sep 09, 2004
6.254
6.310
6.254
6.279
29,725
+0.02(+0.39%)
Sep 08, 2004
6.202
6.299
6.202
6.254
19,047
+0.05(+0.84%)
Sep 07, 2004
6.220
6.251
6.185
6.202
32,899
-0.05(-0.72%)
Sep 03, 2004
6.254
6.254
6.168
6.247
34,631
+0.02(+0.28%)
Sep 02, 2004
6.254
6.268
6.230
6.230
46,175
+0.02(+0.39%)
Sep 01, 2004
6.168
6.234
6.168
6.206
36,363
+0.00(+0.06%)
Aug 31, 2004
6.237
6.268
6.185
6.202
27,993
+0.02(+0.28%)
Aug 30, 2004
6.237
6.237
6.168
6.185
33,188
-0.03(-0.45%)
Aug 27, 2004
6.220
6.237
6.206
6.213
36,363
-0.02(-0.39%)
Aug 26, 2004
6.237
6.237
6.206
6.237
31,456
+0.00(+0.00%)
Aug 25, 2004
6.182
6.272
6.161
6.237
46,175
+0.06(+0.90%)
Aug 24, 2004
6.227
6.230
6.175
6.182
41,269
+0.01(+0.17%)
Aug 23, 2004
6.220
6.220
6.168
6.171
24,819
-0.04(-0.67%)
Aug 20, 2004
6.112
6.237
6.105
6.213
37,228
+0.07(+1.07%)
Aug 19, 2004
6.116
6.185
6.050
6.147
86,001
+0.05(+0.80%)
Aug 18, 2004
6.102
6.116
6.050
6.098
42,423
+0.02(+0.34%)
Aug 17, 2004
6.057
6.092
6.057
6.078
39,826
+0.03(+0.52%)
Aug 16, 2004
6.012
6.047
5.949
6.047
92,927
+0.03(+0.58%)
Aug 13, 2004
6.012
6.012
5.970
6.012
27,127
+0.02(+0.35%)
Aug 12, 2004
5.960
5.991
5.936
5.991
33,765
+0.05(+0.76%)
Aug 11, 2004
5.960
5.960
5.929
5.946
56,276
+0.00(+0.06%)
Aug 10, 2004
5.956
5.974
5.943
5.943
41,846
-0.00(-0.06%)
Aug 09, 2004
5.943
5.949
5.915
5.946
16,161
+0.03(+0.53%)
Aug 06, 2004
5.915
5.970
5.898
5.915
72,437
-0.01(-0.18%)
Aug 05, 2004
5.901
5.943
5.894
5.925
36,651
-0.01(-0.18%)
Aug 04, 2004
5.846
5.936
5.846
5.936
35,208
+0.09(+1.54%)
Aug 03, 2004
5.870
5.873
5.839
5.846
28,859
+0.01(+0.24%)
Aug 02, 2004
5.776
5.839
5.776
5.832
26,550
+0.02(+0.30%)
Jul 30, 2004
5.776
5.825
5.776
5.814
33,765
+0.01(+0.18%)
Jul 29, 2004
5.821
5.835
5.776
5.804
59,450
-0.05(-0.77%)
Jul 28, 2004
5.839
5.859
5.821
5.849
29,148
-0.01(-0.18%)
Jul 27, 2004
5.877
5.887
5.842
5.859
65,222
-0.02(-0.29%)
Jul 26, 2004
5.898
5.915
5.856
5.877
43,289
-0.02(-0.41%)
Jul 23, 2004
5.960
6.012
5.884
5.901
41,269
-0.10(-1.73%)
Jul 22, 2004
5.970
6.005
5.932
6.005
23,087
+0.06(+1.05%)
Jul 21, 2004
5.949
6.008
5.908
5.943
31,745
-0.07(-1.15%)
Jul 20, 2004
6.047
6.078
5.932
6.012
58,873
+0.01(+0.17%)
Jul 19, 2004
5.960
6.067
5.960
6.001
50,504
+0.05(+0.76%)
Jul 16, 2004
5.884
5.960
5.863
5.956
78,209
+0.04(+0.64%)
Jul 15, 2004
5.956
5.956
5.918
5.918
30,591
-0.03(-0.52%)
Jul 14, 2004
5.922
5.956
5.922
5.949
25,973
+0.01(+0.23%)
Jul 13, 2004
5.936
5.949
5.918
5.936
30,591
-0.02(-0.29%)
Jul 12, 2004
5.970
5.974
5.943
5.953
69,551
-0.02(-0.29%)
Jul 09, 2004
5.925
5.977
5.908
5.970
48,772
+0.00(+0.06%)
Jul 08, 2004
5.943
5.991
5.929
5.967
19,913
+0.02(+0.41%)
Jul 07, 2004
5.995
5.995
5.915
5.943
44,732
+0.02(+0.35%)
Jul 06, 2004
6.047
6.047
5.922
5.922
40,980
-0.12(-2.06%)
Jul 02, 2004
5.977
6.047
5.960
6.047
20,201
+0.10(+1.75%)
Jul 01, 2004
5.960
5.974
5.859
5.943
23,664
+0.04(+0.70%)
Jun 30, 2004
5.877
5.901
5.856
5.901
13,275
+0.05(+0.77%)
Jun 29, 2004
5.925
5.960
5.856
5.856
46,463
-0.10(-1.74%)
Jun 28, 2004
6.081
6.081
5.925
5.960
35,208
-0.12(-1.94%)
Jun 25, 2004
6.047
6.095
6.040
6.078
76,477
+0.05(+0.75%)
Jun 24, 2004
6.081
6.095
6.005
6.033
53,967
-0.01(-0.23%)
Jun 23, 2004
5.977
6.098
5.918
6.047
62,625
+0.09(+1.45%)
Jun 22, 2004
6.092
6.095
5.960
5.960
32,899
-0.13(-2.16%)
Jun 21, 2004
6.098
6.112
5.988
6.092
63,779
-0.02(-0.40%)
Jun 18, 2004
5.995
6.116
5.932
6.116
55,410
+0.12(+2.02%)
Jun 17, 2004
5.995
6.098
5.977
5.995
65,222
-0.07(-1.20%)
Jun 16, 2004
6.150
6.164
6.067
6.067
33,765
-0.03(-0.51%)
Jun 15, 2004
6.116
6.126
6.081
6.098
21,356
+0.00(+0.06%)
Jun 14, 2004
6.098
6.144
6.064
6.095
72,437
+0.03(+0.51%)
Jun 10, 2004
5.943
6.064
5.915
6.064
48,484
+0.09(+1.45%)
Jun 09, 2004
5.946
5.977
5.929
5.977
36,651
+0.02(+0.35%)
Jun 08, 2004
5.998
5.998
5.925
5.956
23,376
+0.01(+0.12%)
Jun 07, 2004
6.005
6.005
5.929
5.949
53,101
-0.03(-0.46%)
Jun 04, 2004
6.022
6.022
5.915
5.977
73,591
-0.02(-0.35%)
Jun 03, 2004
5.898
6.116
5.866
5.998
135,062
+0.10(+1.64%)
Jun 02, 2004
6.098
6.126
5.901
5.901
61,182
-0.18(-3.02%)
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
.