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 30, 2008
4.085
4.088
4.043
4.064
30,346
-0.01(-0.34%)
May 29, 2008
4.043
4.081
4.040
4.078
65,775
-0.00(-0.08%)
May 28, 2008
4.050
4.106
4.050
4.081
28,588
+0.03(+0.77%)
May 27, 2008
4.016
4.067
4.012
4.050
72,240
+0.02(+0.60%)
May 26, 2008
4.026
4.047
4.009
4.026
0
+0.00(+0.00%)
May 23, 2008
4.026
4.047
4.009
4.026
37,640
-0.01(-0.17%)
May 22, 2008
4.043
4.043
4.012
4.033
34,058
+0.03(+0.78%)
May 21, 2008
3.964
4.019
3.915
4.002
123,244
+0.08(+1.94%)
May 20, 2008
3.950
3.977
3.925
3.925
48,584
-0.04(-0.96%)
May 19, 2008
4.009
4.009
3.950
3.964
54,363
-0.02(-0.52%)
May 16, 2008
3.974
3.998
3.943
3.984
52,166
+0.06(+1.50%)
May 15, 2008
3.919
3.967
3.915
3.925
39,686
+0.01(+0.27%)
May 14, 2008
3.922
3.953
3.884
3.915
43,173
-0.01(-0.35%)
May 13, 2008
3.943
3.943
3.908
3.929
40,269
+0.02(+0.44%)
May 12, 2008
3.936
3.946
3.870
3.912
88,990
+0.04(+1.08%)
May 09, 2008
3.894
3.898
3.870
3.870
16,169
+0.00(+0.00%)
May 08, 2008
3.925
3.977
3.846
3.870
83,979
-0.04(-1.06%)
May 07, 2008
3.905
3.929
3.846
3.912
93,997
+0.05(+1.26%)
May 06, 2008
3.818
3.877
3.815
3.863
57,543
+0.01(+0.27%)
May 05, 2008
3.898
3.901
3.815
3.853
75,467
-0.02(-0.63%)
May 02, 2008
3.867
3.925
3.835
3.877
78,137
-0.02(-0.62%)
May 01, 2008
3.828
3.929
3.811
3.901
144,536
+0.08(+2.09%)
Apr 30, 2008
3.808
3.835
3.776
3.822
111,817
-0.01(-0.36%)
Apr 29, 2008
3.915
3.919
3.794
3.835
106,400
-0.05(-1.16%)
Apr 28, 2008
3.898
3.898
3.877
3.880
143,160
+0.01(+0.27%)
Apr 25, 2008
3.905
3.908
3.867
3.870
101,308
-0.03(-0.89%)
Apr 24, 2008
3.811
3.905
3.766
3.905
151,235
+0.17(+4.43%)
Apr 23, 2008
3.731
3.856
3.731
3.739
63,642
-0.02(-0.53%)
Apr 22, 2008
3.811
3.825
3.690
3.759
109,124
+0.03(+0.74%)
Apr 21, 2008
3.728
3.770
3.721
3.731
55,783
-0.01(-0.19%)
Apr 18, 2008
3.724
3.756
3.711
3.738
66,021
+0.03(+0.75%)
Apr 17, 2008
3.707
3.721
3.676
3.711
78,218
+0.03(+0.94%)
Apr 16, 2008
3.690
3.690
3.666
3.676
26,880
+0.03(+0.76%)
Apr 15, 2008
3.645
3.692
3.638
3.648
66,384
-0.05(-1.31%)
Apr 14, 2008
3.704
3.704
3.638
3.697
40,667
+0.01(+0.28%)
Apr 11, 2008
3.624
3.686
3.624
3.686
70,714
+0.02(+0.47%)
Apr 10, 2008
3.700
3.700
3.621
3.669
46,169
+0.01(+0.38%)
Apr 09, 2008
3.932
3.932
3.655
3.655
37,377
-0.05(-1.31%)
Apr 08, 2008
3.697
3.707
3.652
3.704
56,571
+0.01(+0.38%)
Apr 07, 2008
3.679
3.704
3.634
3.690
82,547
+0.03(+0.95%)
Apr 04, 2008
3.666
3.673
3.621
3.655
43,285
+0.01(+0.19%)
Apr 03, 2008
3.530
3.648
3.530
3.648
92,072
+0.09(+2.43%)
Apr 02, 2008
3.572
3.607
3.537
3.562
105,493
-0.03(-0.77%)
Apr 01, 2008
3.555
3.638
3.555
3.589
134,501
+0.06(+1.77%)
Mar 31, 2008
3.589
3.589
3.468
3.527
128,439
-0.07(-1.83%)
Mar 28, 2008
3.610
3.641
3.576
3.593
42,295
-0.03(-0.86%)
Mar 27, 2008
3.627
3.669
3.603
3.624
105,926
+0.00(+0.00%)
Mar 26, 2008
3.652
3.659
3.600
3.624
100,875
+0.00(+0.00%)
Mar 25, 2008
3.673
3.704
3.624
3.624
133,923
-0.04(-1.04%)
Mar 24, 2008
3.714
3.745
3.645
3.662
201,968
-0.03(-0.94%)
Mar 21, 2008
3.569
3.752
3.569
3.697
80,527
+0.00(+0.00%)
Mar 20, 2008
3.569
3.752
3.569
3.697
80,527
+0.06(+1.62%)
Mar 19, 2008
3.679
3.804
3.610
3.638
76,198
-0.12(-3.14%)
Mar 18, 2008
3.638
4.116
3.607
3.756
115,754
+0.12(+3.44%)
Mar 17, 2008
3.700
3.700
3.555
3.631
88,744
-0.16(-4.29%)
Mar 14, 2008
3.790
3.801
3.742
3.794
111,410
+0.03(+0.83%)
Mar 13, 2008
3.846
3.846
3.724
3.763
130,113
-0.10(-2.51%)
Mar 12, 2008
3.860
3.873
3.811
3.860
62,343
-0.02(-0.54%)
Mar 11, 2008
3.860
3.929
3.822
3.880
85,434
+0.04(+0.99%)
Mar 10, 2008
4.054
4.119
3.811
3.842
162,209
-0.25(-6.02%)
Mar 07, 2008
4.303
4.303
4.057
4.088
53,685
-0.01(-0.17%)
Mar 06, 2008
4.057
4.116
4.057
4.095
39,830
+0.00(+0.08%)
Mar 05, 2008
4.064
4.151
4.064
4.092
79,084
+0.02(+0.43%)
Mar 04, 2008
4.123
4.144
4.036
4.074
125,842
-0.08(-2.00%)
Mar 03, 2008
4.144
4.206
4.054
4.158
148,066
+0.00(+0.03%)
Feb 29, 2008
4.151
4.165
4.109
4.157
21,935
+0.01(+0.23%)
Feb 28, 2008
4.081
4.147
4.081
4.147
42,717
+0.00(+0.00%)
Feb 27, 2008
4.074
4.151
4.074
4.147
52,819
+0.04(+0.93%)
Feb 26, 2008
4.151
4.213
4.071
4.109
176,352
-0.09(-2.15%)
Feb 25, 2008
4.168
4.210
4.147
4.199
65,807
+0.02(+0.55%)
Feb 22, 2008
4.189
4.196
4.106
4.176
94,814
+0.05(+1.21%)
Feb 21, 2008
4.158
4.164
4.106
4.126
62,921
-0.03(-0.75%)
Feb 20, 2008
4.123
4.171
4.095
4.158
77,929
-0.03(-0.83%)
Feb 19, 2008
4.126
4.279
4.123
4.192
89,763
+0.05(+1.09%)
Feb 18, 2008
4.154
4.158
4.026
4.147
0
+0.00(+0.00%)
Feb 15, 2008
4.154
4.158
4.026
4.147
185,496
+0.00(+0.00%)
Feb 14, 2008
4.279
4.279
4.109
4.147
274,774
-0.16(-3.78%)
Feb 13, 2008
4.456
4.483
4.241
4.310
196,845
-0.14(-3.12%)
Feb 12, 2008
4.442
4.494
4.442
4.449
39,992
-0.01(-0.16%)
Feb 11, 2008
4.421
4.539
4.421
4.456
90,629
+0.00(+0.08%)
Feb 08, 2008
4.521
4.528
4.438
4.452
55,705
-0.03(-0.77%)
Feb 07, 2008
4.501
4.539
4.452
4.487
57,437
+0.00(+0.00%)
Feb 06, 2008
4.469
4.487
4.435
4.487
96,979
+0.03(+0.78%)
Feb 05, 2008
4.376
4.469
4.376
4.452
62,906
+0.02(+0.39%)
Feb 04, 2008
4.466
4.466
4.417
4.435
68,246
-0.02(-0.54%)
Feb 01, 2008
4.469
4.501
4.400
4.459
213,874
+0.02(+0.39%)
Jan 31, 2008
4.528
4.528
4.296
4.442
212,430
-0.14(-3.03%)
Jan 30, 2008
4.625
4.657
4.580
4.580
36,944
-0.08(-1.79%)
Jan 29, 2008
4.788
4.799
4.598
4.664
50,186
-0.07(-1.46%)
Jan 28, 2008
4.760
4.764
4.702
4.733
93,732
-0.01(-0.29%)
Jan 25, 2008
4.674
4.795
4.674
4.747
94,433
+0.10(+2.24%)
Jan 24, 2008
4.553
4.677
4.546
4.643
79,950
+0.14(+3.08%)
Jan 23, 2008
4.359
4.556
4.348
4.504
176,640
+0.10(+2.36%)
Jan 22, 2008
4.300
4.504
4.300
4.400
136,896
-0.00(-0.05%)
Jan 21, 2008
4.456
4.466
4.348
4.402
0
+0.00(+0.00%)
Jan 18, 2008
4.456
4.466
4.348
4.402
60,900
-0.03(-0.66%)
Jan 17, 2008
4.417
4.587
4.394
4.431
157,302
+0.03(+0.63%)
Jan 16, 2008
4.341
4.411
4.341
4.404
60,323
+0.03(+0.79%)
Jan 15, 2008
4.417
4.417
4.296
4.369
103,848
-0.06(-1.45%)
Jan 14, 2008
4.386
4.469
4.348
4.433
78,354
+0.07(+1.56%)
Jan 11, 2008
4.452
4.504
4.348
4.365
68,405
-0.03(-0.71%)
Jan 10, 2008
4.282
4.466
4.282
4.397
104,772
+0.07(+1.52%)
Jan 09, 2008
4.400
4.400
4.265
4.331
200,597
-0.07(-1.50%)
Jan 08, 2008
4.338
4.501
4.296
4.397
129,594
+0.06(+1.44%)
Jan 07, 2008
4.331
4.421
4.262
4.334
95,954
-0.02(-0.40%)
Jan 04, 2008
4.424
4.424
4.258
4.352
76,775
-0.07(-1.64%)
Jan 03, 2008
4.376
4.444
4.345
4.424
76,356
+0.07(+1.67%)
Jan 02, 2008
4.095
4.359
4.040
4.352
133,058
+0.30(+7.35%)
Jan 01, 2008
4.071
4.106
3.991
4.054
0
+0.00(+0.00%)
Dec 31, 2007
4.071
4.106
3.991
4.054
240,254
-0.06(-1.35%)
Dec 28, 2007
4.178
4.178
4.088
4.109
164,186
-0.11(-2.71%)
Dec 27, 2007
4.175
4.227
4.175
4.223
101,886
+0.04(+0.99%)
Dec 26, 2007
4.116
4.220
4.106
4.182
142,005
+0.07(+1.60%)
Dec 24, 2007
4.088
4.210
4.057
4.116
140,865
-0.03(-0.67%)
Dec 21, 2007
4.071
4.151
4.040
4.144
191,773
+0.11(+2.66%)
Dec 20, 2007
3.998
4.043
3.964
4.036
219,358
+0.04(+0.95%)
Dec 19, 2007
3.977
4.081
3.946
3.998
161,083
-0.01(-0.26%)
Dec 18, 2007
4.040
4.040
3.925
4.009
314,317
+0.04(+1.05%)
Dec 17, 2007
4.022
4.113
3.915
3.967
227,151
-0.08(-1.97%)
Dec 14, 2007
4.054
4.099
3.998
4.047
243,025
-0.05(-1.27%)
Dec 13, 2007
4.133
4.133
4.029
4.099
85,722
-0.03(-0.75%)
Dec 12, 2007
4.165
4.223
4.088
4.130
146,046
-0.03(-0.75%)
Dec 11, 2007
4.192
4.265
4.158
4.161
226,573
-0.07(-1.56%)
Dec 10, 2007
4.220
4.244
4.178
4.227
75,909
+0.02(+0.41%)
Dec 07, 2007
4.227
4.241
4.168
4.210
109,101
-0.07(-1.70%)
Dec 06, 2007
4.161
4.282
4.158
4.282
170,291
+0.08(+1.98%)
Dec 05, 2007
4.314
4.314
4.192
4.199
107,370
-0.07(-1.62%)
Dec 04, 2007
4.324
4.435
4.237
4.268
146,352
-0.17(-3.75%)
Dec 03, 2007
3.991
4.435
3.991
4.435
155,862
+0.14(+3.14%)
Nov 30, 2007
4.300
4.359
4.262
4.300
128,439
+0.10(+2.48%)
Nov 29, 2007
4.248
4.331
4.175
4.196
132,769
-0.07(-1.62%)
Nov 28, 2007
4.210
4.293
4.185
4.265
63,787
+0.09(+2.16%)
Nov 27, 2007
4.123
4.244
4.123
4.175
149,798
+0.02(+0.42%)
Nov 26, 2007
4.968
4.331
4.158
4.158
115,740
-0.05(-1.23%)
Nov 23, 2007
4.061
4.213
4.061
4.210
18,760
+0.15(+3.76%)
Nov 21, 2007
4.535
4.317
3.953
4.057
233,789
-0.07(-1.76%)
Nov 20, 2007
4.158
4.289
4.074
4.130
192,515
-0.12(-2.77%)
Nov 19, 2007
4.781
4.781
4.244
4.248
202,669
-0.13(-2.93%)
Nov 16, 2007
4.355
4.435
4.348
4.376
140,850
-0.04(-0.94%)
Nov 15, 2007
4.348
4.435
4.348
4.417
121,801
+0.07(+1.59%)
Nov 14, 2007
4.331
4.442
4.320
4.348
96,113
-0.01(-0.16%)
Nov 13, 2007
4.275
4.355
4.258
4.355
56,282
+0.11(+2.61%)
Nov 12, 2007
4.192
4.279
4.192
4.244
159,611
+0.01(+0.33%)
Nov 09, 2007
4.262
4.272
4.178
4.230
142,582
-0.03(-0.73%)
Nov 08, 2007
4.192
4.279
4.192
4.262
179,527
+0.02(+0.57%)
Nov 07, 2007
4.331
4.414
4.237
4.237
309,127
-0.21(-4.75%)
Nov 06, 2007
4.175
4.452
4.175
4.449
151,258
-0.03(-0.77%)
Nov 05, 2007
4.677
4.677
4.386
4.483
186,743
-0.16(-3.50%)
Nov 02, 2007
4.695
4.705
4.587
4.646
61,477
-0.05(-1.04%)
Nov 01, 2007
4.729
4.760
4.511
4.695
149,221
-0.06(-1.17%)
Oct 31, 2007
4.799
4.816
4.747
4.750
80,527
-0.03(-0.65%)
Oct 30, 2007
4.764
4.804
4.747
4.781
48,778
+0.00(+0.09%)
Oct 29, 2007
4.826
4.857
4.722
4.777
86,588
-0.08(-1.72%)
Oct 26, 2007
4.868
4.920
4.823
4.861
37,233
-0.03(-0.64%)
Oct 25, 2007
4.785
4.902
4.785
4.892
57,148
+0.07(+1.51%)
Oct 24, 2007
4.781
4.864
4.715
4.819
142,582
+0.04(+0.80%)
Oct 23, 2007
4.851
4.868
4.740
4.781
122,090
-0.07(-1.43%)
Oct 22, 2007
4.844
4.941
4.816
4.851
91,495
+0.02(+0.50%)
Oct 19, 2007
4.830
4.837
4.816
4.826
76,198
+0.01(+0.22%)
Oct 18, 2007
4.767
4.816
4.698
4.816
70,714
+0.04(+0.80%)
Oct 17, 2007
4.902
4.948
4.771
4.778
89,186
-0.12(-2.48%)
Oct 16, 2007
4.892
4.927
4.851
4.899
82,547
-0.03(-0.63%)
Oct 15, 2007
4.896
4.937
4.875
4.930
62,343
+0.05(+0.99%)
Oct 12, 2007
4.896
4.902
4.857
4.882
74,177
-0.01(-0.21%)
Oct 11, 2007
5.031
5.031
4.854
4.892
147,489
-0.12(-2.49%)
Oct 10, 2007
5.024
5.045
4.989
5.017
98,422
-0.03(-0.62%)
Oct 09, 2007
5.065
5.076
5.024
5.048
137,964
-0.07(-1.35%)
Oct 08, 2007
5.155
5.176
5.079
5.117
56,859
-0.02(-0.40%)
Oct 05, 2007
5.187
5.187
5.076
5.138
65,518
+0.01(+0.20%)
Oct 04, 2007
5.076
5.159
5.041
5.128
49,644
+0.07(+1.37%)
Oct 03, 2007
5.027
5.079
4.989
5.058
36,367
+0.03(+0.62%)
Oct 02, 2007
5.069
5.083
5.024
5.027
38,387
-0.09(-1.69%)
Oct 01, 2007
5.121
5.162
5.076
5.114
37,233
+0.02(+0.41%)
Sep 28, 2007
5.027
5.096
5.027
5.093
93,804
+0.03(+0.68%)
Sep 27, 2007
5.058
5.059
5.024
5.058
51,953
+0.03(+0.55%)
Sep 26, 2007
5.135
5.166
5.031
5.031
42,428
-0.14(-2.68%)
Sep 25, 2007
5.090
5.180
5.027
5.169
40,408
+0.09(+1.70%)
Sep 24, 2007
5.076
5.093
5.024
5.083
58,014
-0.04(-0.81%)
Sep 21, 2007
4.996
5.128
4.996
5.124
45,603
+0.10(+2.00%)
Sep 20, 2007
5.013
5.031
4.972
5.024
30,883
+0.01(+0.17%)
Sep 19, 2007
5.093
5.093
4.950
5.015
65,230
-0.03(-0.69%)
Sep 18, 2007
5.027
5.058
4.916
5.050
63,209
+0.01(+0.18%)
Sep 17, 2007
4.972
5.076
4.906
5.041
27,131
+0.04(+0.76%)
Sep 14, 2007
5.000
5.003
4.944
5.003
32,615
+0.00(+0.00%)
Sep 13, 2007
4.961
5.006
4.927
5.003
36,944
+0.03(+0.70%)
Sep 12, 2007
5.003
5.003
4.902
4.968
19,049
+0.00(+0.08%)
Sep 11, 2007
4.972
5.003
4.909
4.964
25,399
+0.02(+0.48%)
Sep 10, 2007
4.954
5.006
4.902
4.941
33,480
-0.07(-1.32%)
Sep 07, 2007
5.003
5.006
4.902
5.006
26,265
+0.00(+0.00%)
Sep 06, 2007
4.954
5.006
4.916
5.006
37,810
+0.03(+0.56%)
Sep 05, 2007
4.948
5.006
4.937
4.979
35,501
-0.02(-0.41%)
Sep 04, 2007
4.927
5.038
4.851
4.999
64,941
+0.10(+2.12%)
Aug 31, 2007
5.162
5.162
4.882
4.896
75,620
-0.05(-0.91%)
Aug 30, 2007
5.083
5.083
4.857
4.941
52,241
-0.08(-1.66%)
Aug 29, 2007
4.920
5.024
4.920
5.024
38,676
+0.11(+2.33%)
Aug 28, 2007
4.989
5.006
4.909
4.909
27,131
-0.11(-2.28%)
Aug 27, 2007
5.058
5.090
4.958
5.024
47,335
+0.03(+0.62%)
Aug 24, 2007
4.979
5.020
4.979
4.993
59,168
+0.10(+2.13%)
Aug 23, 2007
5.013
5.038
4.878
4.889
62,921
-0.11(-2.15%)
Aug 22, 2007
5.020
5.020
4.945
4.996
37,810
-0.02(-0.41%)
Aug 21, 2007
4.899
5.017
4.854
5.017
69,559
+0.24(+4.93%)
Aug 20, 2007
4.816
4.906
4.681
4.781
93,515
+0.03(+0.58%)
Aug 17, 2007
4.487
5.457
4.386
4.754
180,681
+0.44(+10.29%)
Aug 16, 2007
4.417
4.445
3.846
4.310
246,200
-0.25(-5.40%)
Aug 15, 2007
4.643
4.844
4.480
4.556
146,912
-0.18(-3.87%)
Aug 14, 2007
4.833
4.857
4.611
4.740
138,541
-0.12(-2.49%)
Aug 13, 2007
5.145
5.145
4.799
4.861
181,259
-0.28(-5.52%)
Aug 10, 2007
5.256
5.301
5.107
5.145
73,600
-0.17(-3.13%)
Aug 09, 2007
5.284
5.318
5.235
5.311
24,244
+0.03(+0.66%)
Aug 08, 2007
5.266
5.339
5.214
5.277
30,594
-0.02(-0.33%)
Aug 07, 2007
5.311
5.346
5.235
5.294
23,667
-0.08(-1.42%)
Aug 06, 2007
5.450
5.450
5.245
5.370
78,795
-0.03(-0.58%)
Aug 03, 2007
5.429
5.429
5.388
5.401
23,667
-0.01(-0.26%)
Aug 02, 2007
5.388
5.415
5.370
5.415
23,090
+0.00(+0.00%)
Aug 01, 2007
5.540
5.540
5.391
5.415
48,778
-0.11(-1.94%)
Jul 31, 2007
5.464
5.526
5.457
5.523
26,553
+0.03(+0.57%)
Jul 30, 2007
5.474
5.523
5.384
5.491
77,641
+0.02(+0.44%)
Jul 27, 2007
5.287
5.467
5.287
5.467
68,982
+0.16(+3.00%)
Jul 26, 2007
5.263
5.370
5.256
5.308
48,201
+0.00(+0.07%)
Jul 25, 2007
5.245
5.391
5.110
5.304
144,603
+0.09(+1.73%)
Jul 24, 2007
5.225
5.263
5.197
5.214
116,317
-0.07(-1.31%)
Jul 23, 2007
5.304
5.322
5.218
5.284
107,081
-0.05(-0.85%)
Jul 20, 2007
5.294
5.332
5.291
5.329
30,594
-0.03(-0.52%)
Jul 19, 2007
5.405
5.436
5.329
5.356
38,964
-0.06(-1.02%)
Jul 18, 2007
5.336
5.415
5.308
5.412
34,346
+0.05(+0.97%)
Jul 17, 2007
5.440
5.440
5.304
5.360
61,189
+0.03(+0.65%)
Jul 16, 2007
5.353
5.443
5.301
5.325
74,754
-0.06(-1.03%)
Jul 13, 2007
5.436
5.595
5.370
5.381
117,183
-0.01(-0.13%)
Jul 12, 2007
5.433
5.433
5.374
5.388
68,982
-0.03(-0.64%)
Jul 11, 2007
5.408
5.436
5.325
5.422
47,623
+0.03(+0.58%)
Jul 10, 2007
5.422
5.440
5.353
5.391
35,790
-0.03(-0.58%)
Jul 09, 2007
5.412
5.457
5.412
5.422
53,107
-0.03(-0.57%)
Jul 06, 2007
5.440
5.613
5.370
5.453
58,591
-0.01(-0.13%)
Jul 05, 2007
5.460
5.495
5.370
5.460
61,189
-0.01(-0.25%)
Jul 03, 2007
5.478
5.509
5.460
5.474
37,810
-0.05(-0.88%)
Jul 02, 2007
5.578
5.613
5.495
5.523
60,900
-0.07(-1.18%)
Jun 29, 2007
5.644
5.665
5.571
5.588
43,005
-0.05(-0.92%)
Jun 28, 2007
5.564
5.647
5.561
5.640
33,192
+0.01(+0.12%)
Jun 27, 2007
5.634
5.668
5.564
5.634
37,233
+0.00(+0.06%)
Jun 26, 2007
5.623
5.658
5.602
5.630
16,451
-0.01(-0.25%)
Jun 25, 2007
5.713
5.713
5.564
5.644
82,259
-0.06(-0.97%)
Jun 22, 2007
5.706
5.727
5.609
5.699
40,119
+0.03(+0.49%)
Jun 21, 2007
5.672
5.713
5.575
5.672
47,335
-0.01(-0.18%)
Jun 20, 2007
5.748
5.748
5.640
5.682
35,501
-0.07(-1.21%)
Jun 19, 2007
5.737
5.800
5.731
5.752
57,725
+0.02(+0.31%)
Jun 18, 2007
5.682
5.758
5.675
5.734
69,848
+0.04(+0.78%)
Jun 15, 2007
5.627
5.717
5.612
5.690
36,944
+0.08(+1.43%)
Jun 14, 2007
5.640
5.661
5.557
5.609
31,171
+0.02(+0.37%)
Jun 13, 2007
5.550
5.665
5.516
5.588
110,833
+0.00(+0.06%)
Jun 12, 2007
5.630
5.630
5.516
5.585
68,693
+0.00(+0.06%)
Jun 11, 2007
5.557
5.606
5.557
5.582
25,399
+0.04(+0.75%)
Jun 08, 2007
5.530
5.543
5.509
5.540
39,542
-0.00(-0.06%)
Jun 07, 2007
5.595
5.609
5.519
5.543
65,230
-0.06(-0.99%)
Jun 06, 2007
5.588
5.630
5.547
5.599
45,026
-0.04(-0.74%)
Jun 05, 2007
5.609
5.647
5.564
5.640
47,046
+0.06(+1.11%)
Jun 04, 2007
5.665
5.665
5.530
5.578
57,725
-0.05(-0.92%)
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
.