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 28, 2010
3.819
3.837
3.758
3.819
68,783
+0.00(+0.09%)
May 27, 2010
3.862
3.862
3.766
3.816
44,632
+0.09(+2.35%)
May 26, 2010
3.769
3.826
3.698
3.728
139,818
+0.04(+1.12%)
May 25, 2010
3.723
3.723
3.601
3.687
103,330
-0.04(-1.06%)
May 24, 2010
3.662
3.846
3.662
3.726
117,552
-0.02(-0.59%)
May 21, 2010
3.547
3.902
3.454
3.748
431,018
+0.04(+1.17%)
May 20, 2010
3.723
3.723
3.687
3.705
197,857
-0.25(-6.42%)
May 19, 2010
3.923
3.959
3.812
3.959
148,261
-0.01(-0.34%)
May 18, 2010
4.086
4.086
3.944
3.972
146,070
-0.03(-0.80%)
May 17, 2010
4.072
4.072
3.919
4.004
140,908
-0.06(-1.49%)
May 14, 2010
4.065
4.104
3.997
4.065
215,939
-0.04(-1.04%)
May 13, 2010
4.079
4.107
4.008
4.107
144,865
+0.05(+1.23%)
May 12, 2010
4.058
4.079
3.982
4.058
138,184
+0.06(+1.60%)
May 11, 2010
3.944
3.997
3.926
3.994
517
+0.07(+1.81%)
May 10, 2010
3.897
3.930
3.884
3.923
150,902
+0.18(+4.94%)
May 07, 2010
3.795
3.834
3.446
3.738
321,636
+0.04(+1.15%)
May 06, 2010
4.214
4.228
3.404
3.695
1,198,326
-0.52(-12.31%)
May 05, 2010
4.218
4.264
4.210
4.214
110,495
-0.05(-1.25%)
May 04, 2010
4.281
4.310
4.230
4.267
46,649
-0.01(-0.33%)
May 03, 2010
4.264
4.303
4.246
4.281
39,599
+0.04(+1.01%)
Apr 30, 2010
4.257
4.264
4.225
4.239
25,020
+0.01(+0.25%)
Apr 29, 2010
4.232
4.242
4.210
4.228
57,448
-0.00(-0.08%)
Apr 28, 2010
4.228
4.239
4.186
4.232
95,140
+0.01(+0.25%)
Apr 27, 2010
4.235
4.235
4.186
4.221
49,607
-0.01(-0.34%)
Apr 26, 2010
4.210
4.260
4.207
4.235
68,920
+0.04(+0.85%)
Apr 23, 2010
4.114
4.210
4.114
4.200
87,152
+0.14(+3.41%)
Apr 22, 2010
4.079
4.111
4.040
4.061
44,558
-0.00(-0.07%)
Apr 21, 2010
4.122
4.122
4.054
4.064
49,813
-0.03(-0.78%)
Apr 20, 2010
4.064
4.096
4.054
4.096
382
+0.07(+1.67%)
Apr 19, 2010
4.054
4.142
4.029
4.029
53,995
-0.02(-0.61%)
Apr 16, 2010
4.075
4.135
4.054
4.054
45,601
-0.06(-1.37%)
Apr 15, 2010
4.177
4.181
4.061
4.110
49,798
-0.05(-1.19%)
Apr 14, 2010
4.181
4.181
4.119
4.160
55,439
+0.05(+1.12%)
Apr 13, 2010
4.117
4.184
4.064
4.114
69,019
-0.04(-0.85%)
Apr 12, 2010
4.149
4.184
4.103
4.149
51,268
-0.05(-1.26%)
Apr 09, 2010
4.209
4.224
4.185
4.202
30,883
+0.04(+0.85%)
Apr 08, 2010
3.997
4.174
3.976
4.167
118,081
+0.14(+3.46%)
Apr 07, 2010
4.025
4.043
3.994
4.027
51,840
-0.03(-0.65%)
Apr 06, 2010
4.001
4.068
3.994
4.054
47,898
+0.01(+0.35%)
Apr 05, 2010
4.061
4.096
4.025
4.039
74,074
-0.04(-1.08%)
Apr 01, 2010
4.039
4.084
4.084
4.084
72,783
+0.09(+2.16%)
Mar 31, 2010
4.043
4.043
3.990
3.997
44,901
-0.03(-0.70%)
Mar 30, 2010
4.043
4.082
3.976
4.025
210,023
-0.04(-1.04%)
Mar 29, 2010
4.078
4.121
4.051
4.068
56,012
-0.05(-1.20%)
Mar 26, 2010
4.128
4.198
4.078
4.117
140,616
-0.05(-1.27%)
Mar 25, 2010
4.174
4.230
4.167
4.170
130,950
+0.07(+1.81%)
Mar 24, 2010
4.188
4.202
3.948
4.096
100,140
-0.08(-1.94%)
Mar 23, 2010
4.085
4.301
4.085
4.177
172,731
+0.06(+1.54%)
Mar 22, 2010
4.177
4.202
4.068
4.114
99,396
-0.08(-1.84%)
Mar 19, 2010
4.141
4.229
4.141
4.191
70,615
+0.04(+0.85%)
Mar 18, 2010
4.184
4.205
4.054
4.155
107,672
-0.01(-0.34%)
Mar 17, 2010
4.096
4.187
4.096
4.170
168,859
+0.14(+3.40%)
Mar 16, 2010
4.019
4.054
3.941
4.033
80,661
+0.06(+1.45%)
Mar 15, 2010
3.978
3.980
3.973
3.975
112,133
+0.06(+1.58%)
Mar 12, 2010
3.864
3.948
3.836
3.913
97,343
+0.04(+1.09%)
Mar 11, 2010
3.864
3.927
3.861
3.871
107,444
-0.04(-0.99%)
Mar 10, 2010
3.920
3.938
3.892
3.910
35,387
-0.00(-0.09%)
Mar 09, 2010
3.966
3.971
3.913
3.913
92,115
-0.05(-1.33%)
Mar 08, 2010
4.008
4.068
3.962
3.966
109,737
-0.07(-1.65%)
Mar 05, 2010
4.117
4.117
3.991
4.033
79,202
-0.05(-1.20%)
Mar 04, 2010
4.106
4.127
4.022
4.082
58,169
-0.03(-0.77%)
Mar 03, 2010
4.170
4.170
4.036
4.113
64,392
-0.02(-0.59%)
Mar 02, 2010
4.099
4.166
4.099
4.138
71,392
+0.06(+1.38%)
Mar 01, 2010
4.033
4.127
4.033
4.082
138,526
+0.09(+2.29%)
Feb 26, 2010
3.987
4.019
3.970
3.991
64,412
+0.05(+1.16%)
Feb 25, 2010
3.854
3.948
3.854
3.945
44,046
+0.02(+0.45%)
Feb 24, 2010
3.850
3.927
3.843
3.927
30,916
+0.08(+2.10%)
Feb 23, 2010
3.861
3.941
3.798
3.847
195,835
-0.05(-1.17%)
Feb 22, 2010
4.033
4.057
3.889
3.892
68,535
-0.09(-2.20%)
Feb 19, 2010
3.913
4.029
3.910
3.980
51,243
+0.03(+0.80%)
Feb 18, 2010
3.938
4.015
3.910
3.948
79,986
-0.06(-1.40%)
Feb 17, 2010
4.061
4.061
3.941
4.005
124,622
+0.06(+1.62%)
Feb 16, 2010
3.951
4.010
3.878
3.941
203,216
+0.07(+1.91%)
Feb 12, 2010
3.840
3.867
3.867
3.867
94,913
+0.03(+0.80%)
Feb 11, 2010
3.745
3.857
3.742
3.836
135,136
+0.11(+3.00%)
Feb 10, 2010
3.721
3.847
3.620
3.725
166,446
+0.14(+3.89%)
Feb 09, 2010
3.623
3.630
3.540
3.585
55,916
+0.02(+0.49%)
Feb 08, 2010
3.526
3.612
3.526
3.568
45,423
-0.03(-0.96%)
Feb 05, 2010
3.731
3.731
3.508
3.602
106,558
-0.10(-2.65%)
Feb 04, 2010
3.808
3.808
3.679
3.700
31,442
-0.09(-2.30%)
Feb 03, 2010
3.728
3.836
3.728
3.787
44,982
+0.02(+0.46%)
Feb 02, 2010
3.749
3.770
3.714
3.770
87,203
+0.02(+0.56%)
Feb 01, 2010
3.745
3.763
3.693
3.749
35,714
+0.06(+1.51%)
Jan 29, 2010
3.728
3.731
3.676
3.693
54,597
+0.02(+0.67%)
Jan 28, 2010
3.731
3.731
3.627
3.669
56,764
-0.03(-0.69%)
Jan 27, 2010
3.731
3.731
3.694
3.694
18,435
-0.01(-0.35%)
Jan 26, 2010
3.690
3.770
3.668
3.707
32,812
+0.03(+0.76%)
Jan 25, 2010
3.745
3.745
3.637
3.679
73,310
+0.00(+0.00%)
Jan 22, 2010
3.742
3.747
3.655
3.679
92,040
-0.06(-1.49%)
Jan 21, 2010
3.812
3.830
3.711
3.735
59,004
-0.09(-2.28%)
Jan 20, 2010
3.857
3.857
3.718
3.822
63,873
-0.01(-0.21%)
Jan 19, 2010
3.822
3.846
3.791
3.830
82,481
+0.05(+1.33%)
Jan 15, 2010
3.828
3.780
3.780
3.780
51,375
-0.01(-0.18%)
Jan 14, 2010
3.763
3.828
3.763
3.787
49,574
-0.04(-1.00%)
Jan 13, 2010
3.790
3.832
3.742
3.825
83,901
+0.07(+1.75%)
Jan 12, 2010
3.728
3.776
3.728
3.759
69,900
-0.00(-0.09%)
Jan 11, 2010
3.756
3.763
3.731
3.763
49,069
+0.05(+1.40%)
Jan 08, 2010
3.673
3.842
3.644
3.711
81,592
+0.06(+1.71%)
Jan 07, 2010
3.527
3.661
3.517
3.648
84,643
+0.12(+3.34%)
Jan 06, 2010
3.555
3.565
3.524
3.530
45,903
-0.03(-0.97%)
Jan 05, 2010
3.582
3.600
3.565
3.565
34,875
+0.00(+0.00%)
Jan 04, 2010
3.627
3.665
3.506
3.565
126,774
-0.06(-1.72%)
Dec 31, 2009
3.638
3.627
3.627
3.627
49,355
-0.01(-0.19%)
Dec 30, 2009
3.652
3.673
3.634
3.634
24,446
-0.02(-0.57%)
Dec 29, 2009
3.631
3.673
3.631
3.655
20,348
-0.01(-0.28%)
Dec 28, 2009
3.693
3.693
3.662
3.666
50,706
-0.03(-0.75%)
Dec 24, 2009
3.683
3.693
3.662
3.693
20,059
+0.05(+1.33%)
Dec 23, 2009
3.621
3.652
3.621
3.645
60,970
+0.01(+0.38%)
Dec 22, 2009
3.624
3.631
3.624
3.631
46,267
+0.02(+0.67%)
Dec 21, 2009
3.607
3.631
3.565
3.607
66,889
+0.06(+1.66%)
Dec 18, 2009
3.517
3.611
3.517
3.548
138,270
+0.04(+1.19%)
Dec 17, 2009
3.461
3.506
3.447
3.506
57,965
+0.05(+1.30%)
Dec 16, 2009
3.364
3.461
3.364
3.461
61,131
+0.09(+2.67%)
Dec 15, 2009
3.309
3.402
3.309
3.371
159,118
+0.08(+2.31%)
Dec 14, 2009
3.288
3.305
3.288
3.295
89,838
+0.07(+2.09%)
Dec 11, 2009
3.205
3.250
3.201
3.227
70,514
+0.02(+0.59%)
Dec 10, 2009
3.219
3.253
3.191
3.208
56,377
+0.02(+0.54%)
Dec 09, 2009
3.246
3.270
3.187
3.191
131,889
-0.07(-2.23%)
Dec 08, 2009
3.253
3.264
3.222
3.264
79,315
+0.01(+0.21%)
Dec 07, 2009
3.219
3.264
3.205
3.257
56,975
+0.06(+1.84%)
Dec 04, 2009
3.212
3.236
3.198
3.198
40,249
-0.02(-0.54%)
Dec 03, 2009
3.208
3.281
3.205
3.215
117,460
-0.03(-0.85%)
Dec 02, 2009
3.239
3.274
3.239
3.243
63,937
-0.02(-0.64%)
Dec 01, 2009
3.167
3.302
3.167
3.264
134,887
+0.10(+3.29%)
Nov 30, 2009
3.201
3.205
3.157
3.160
41,103
-0.02(-0.69%)
Nov 27, 2009
3.174
3.184
3.164
3.182
20,781
-0.01(-0.18%)
Nov 25, 2009
3.187
3.191
3.174
3.187
31,018
+0.01(+0.44%)
Nov 24, 2009
3.142
3.187
3.142
3.174
24,793
+0.00(+0.11%)
Nov 23, 2009
3.233
3.233
3.097
3.170
40,820
-0.01(-0.22%)
Nov 20, 2009
3.198
3.208
3.170
3.177
30,854
-0.01(-0.43%)
Nov 19, 2009
3.229
3.278
3.184
3.191
48,657
-0.03(-0.86%)
Nov 18, 2009
3.250
3.250
3.198
3.219
14,847
-0.02(-0.75%)
Nov 17, 2009
3.274
3.284
3.236
3.243
53,485
-0.05(-1.37%)
Nov 16, 2009
3.309
3.323
3.250
3.288
71,317
+0.02(+0.65%)
Nov 13, 2009
3.191
3.288
3.191
3.267
89,070
+0.08(+2.38%)
Nov 12, 2009
3.181
3.191
3.174
3.191
5,195
-0.01(-0.22%)
Nov 11, 2009
3.233
3.233
3.160
3.198
65,305
+0.02(+0.54%)
Nov 10, 2009
3.194
3.219
3.153
3.181
116,314
+0.01(+0.44%)
Nov 09, 2009
3.184
3.205
3.153
3.167
34,872
+0.04(+1.32%)
Nov 06, 2009
3.170
3.170
3.115
3.126
44,249
-0.03(-0.86%)
Nov 05, 2009
3.156
3.181
3.142
3.153
50,426
+0.00(+0.00%)
Nov 04, 2009
3.142
3.163
3.094
3.153
49,976
+0.05(+1.45%)
Nov 03, 2009
3.170
3.170
3.084
3.108
55,918
-0.07(-2.29%)
Nov 02, 2009
2.903
3.226
2.896
3.181
60,216
+0.05(+1.66%)
Oct 30, 2009
3.212
3.222
3.118
3.129
79,150
-0.08(-2.48%)
Oct 29, 2009
3.187
3.222
3.187
3.208
32,291
+0.07(+2.21%)
Oct 28, 2009
3.274
3.284
3.136
3.139
118,635
-0.14(-4.23%)
Oct 27, 2009
3.264
3.288
3.257
3.278
54,210
+0.00(+0.11%)
Oct 26, 2009
3.264
3.274
3.229
3.274
47,932
+0.01(+0.43%)
Oct 23, 2009
3.278
3.288
3.246
3.260
54,741
-0.01(-0.42%)
Oct 22, 2009
3.291
3.309
3.274
3.274
60,828
-0.03(-0.84%)
Oct 21, 2009
3.343
3.359
3.294
3.302
81,425
-0.06(-1.75%)
Oct 20, 2009
3.361
3.361
3.343
3.361
59,258
+0.02(+0.52%)
Oct 19, 2009
3.319
3.343
3.306
3.343
24,908
+0.02(+0.73%)
Oct 16, 2009
3.229
3.319
3.187
3.319
102,229
+0.05(+1.59%)
Oct 15, 2009
3.222
3.291
3.198
3.267
99,894
+0.01(+0.32%)
Oct 14, 2009
3.271
3.288
3.243
3.257
73,072
-0.02(-0.74%)
Oct 13, 2009
3.257
3.281
3.253
3.281
69,412
+0.00(+0.11%)
Oct 12, 2009
3.267
3.278
3.243
3.278
40,763
+0.02(+0.75%)
Oct 09, 2009
3.205
3.253
3.205
3.253
105,649
+0.03(+0.97%)
Oct 08, 2009
3.191
3.229
3.191
3.222
26,120
+0.02(+0.76%)
Oct 07, 2009
3.226
3.226
3.194
3.198
131,583
-0.00(-0.11%)
Oct 06, 2009
3.226
3.226
3.201
3.201
26,011
-0.03(-0.97%)
Oct 05, 2009
3.246
3.257
3.233
3.233
42,639
-0.02(-0.71%)
Oct 02, 2009
3.267
3.269
3.246
3.256
57,812
-0.04(-1.19%)
Oct 01, 2009
3.271
3.309
3.239
3.295
114,097
+0.04(+1.17%)
Sep 30, 2009
3.257
3.271
3.226
3.257
55,783
+0.03(+1.08%)
Sep 29, 2009
3.201
3.257
3.198
3.222
92,906
+0.01(+0.22%)
Sep 28, 2009
3.212
3.222
3.174
3.215
40,309
+0.02(+0.65%)
Sep 25, 2009
3.177
3.194
3.160
3.194
80,746
+0.02(+0.76%)
Sep 24, 2009
3.160
3.177
3.156
3.170
24,244
-0.00(-0.09%)
Sep 23, 2009
3.146
3.215
3.136
3.173
118,551
+0.03(+0.86%)
Sep 22, 2009
3.080
3.177
3.080
3.146
78,680
+0.04(+1.23%)
Sep 21, 2009
3.118
3.118
3.032
3.108
52,518
-0.02(-0.77%)
Sep 18, 2009
3.125
3.149
3.118
3.132
50,524
+0.01(+0.44%)
Sep 17, 2009
3.146
3.153
3.101
3.118
46,151
-0.00(-0.10%)
Sep 16, 2009
3.070
3.160
3.070
3.121
67,230
+0.07(+2.37%)
Sep 15, 2009
3.035
3.073
3.033
3.049
29,665
+0.01(+0.46%)
Sep 14, 2009
2.997
3.038
2.997
3.035
41,978
+0.03(+1.15%)
Sep 11, 2009
3.014
3.037
3.000
3.000
27,012
-0.01(-0.46%)
Sep 10, 2009
3.042
3.042
2.994
3.014
34,072
-0.00(-0.02%)
Sep 09, 2009
3.021
3.025
2.997
3.015
37,097
+0.02(+0.60%)
Sep 08, 2009
3.011
3.032
2.997
2.997
56,265
+0.00(+0.08%)
Sep 04, 2009
2.980
3.014
2.948
2.995
49,598
+0.03(+0.85%)
Sep 03, 2009
2.962
2.997
2.962
2.969
111,260
+0.00(+0.12%)
Sep 02, 2009
2.935
2.973
2.935
2.966
69,810
+0.01(+0.47%)
Sep 01, 2009
2.928
2.976
2.928
2.952
53,849
+0.01(+0.29%)
Aug 31, 2009
3.018
3.022
2.921
2.944
70,237
-0.07(-2.29%)
Aug 28, 2009
2.969
3.014
2.969
3.013
45,906
+0.02(+0.71%)
Aug 27, 2009
2.987
3.000
2.934
2.991
50,870
+0.03(+0.98%)
Aug 26, 2009
2.966
2.983
2.952
2.962
34,089
+0.01(+0.23%)
Aug 25, 2009
2.945
2.976
2.930
2.955
61,948
+0.02(+0.83%)
Aug 24, 2009
2.910
2.959
2.910
2.931
58,300
+0.00(+0.00%)
Aug 21, 2009
2.903
2.945
2.903
2.931
60,909
+0.01(+0.48%)
Aug 20, 2009
2.893
2.948
2.893
2.917
35,674
-0.02(-0.59%)
Aug 19, 2009
2.924
2.935
2.890
2.935
39,790
+0.02(+0.57%)
Aug 18, 2009
2.910
2.938
2.872
2.918
116,577
+0.05(+1.84%)
Aug 17, 2009
2.914
2.917
2.858
2.865
93,302
-0.09(-3.05%)
Aug 14, 2009
2.938
2.966
2.928
2.955
68,532
-0.03(-1.04%)
Aug 13, 2009
2.907
2.987
2.893
2.987
107,370
+0.08(+2.75%)
Aug 12, 2009
2.876
2.910
2.860
2.906
176,788
+0.05(+1.81%)
Aug 11, 2009
2.824
2.876
2.824
2.855
83,693
-0.00(-0.02%)
Aug 10, 2009
2.851
2.876
2.806
2.855
122,603
+0.00(+0.14%)
Aug 07, 2009
2.810
2.876
2.810
2.851
105,335
+0.02(+0.73%)
Aug 06, 2009
2.921
2.935
2.831
2.831
72,321
-0.08(-2.62%)
Aug 05, 2009
2.897
2.993
2.869
2.907
146,652
+0.02(+0.60%)
Aug 04, 2009
2.990
2.990
2.876
2.890
109,684
-0.10(-3.36%)
Aug 03, 2009
2.820
2.990
2.820
2.990
145,838
+0.18(+6.41%)
Jul 31, 2009
2.886
2.886
2.803
2.810
68,367
-0.03(-0.98%)
Jul 30, 2009
2.865
2.997
2.838
2.838
68,659
-0.02(-0.61%)
Jul 29, 2009
2.838
2.872
2.838
2.855
40,786
-0.01(-0.26%)
Jul 28, 2009
2.886
2.893
2.813
2.862
45,828
+0.00(+0.14%)
Jul 27, 2009
2.858
2.900
2.817
2.858
156,944
+0.01(+0.49%)
Jul 24, 2009
2.858
2.869
2.844
2.844
5,582
-0.03(-1.08%)
Jul 23, 2009
2.869
2.876
2.827
2.876
100,339
+0.02(+0.85%)
Jul 22, 2009
2.872
2.888
2.851
2.851
37,995
-0.03(-1.08%)
Jul 21, 2009
2.969
3.004
2.730
2.883
92,661
-0.09(-3.03%)
Jul 20, 2009
3.032
3.097
2.969
2.973
76,027
-0.08(-2.72%)
Jul 17, 2009
2.993
3.056
2.976
3.056
139,113
+0.07(+2.44%)
Jul 16, 2009
2.779
3.021
2.772
2.983
260,652
+0.21(+7.49%)
Jul 15, 2009
2.716
2.841
2.716
2.775
98,393
+0.05(+1.78%)
Jul 14, 2009
2.689
2.744
2.650
2.727
63,830
+0.03(+1.16%)
Jul 13, 2009
2.667
2.709
2.667
2.696
56,172
+0.06(+2.37%)
Jul 10, 2009
2.595
2.668
2.592
2.633
62,418
+0.01(+0.53%)
Jul 09, 2009
2.619
2.654
2.619
2.619
84,377
-0.02(-0.79%)
Jul 08, 2009
2.633
2.650
2.616
2.640
94,185
-0.04(-1.42%)
Jul 07, 2009
2.723
2.855
2.668
2.678
106,120
-0.06(-2.03%)
Jul 06, 2009
2.706
2.779
2.702
2.734
66,609
+0.01(+0.38%)
Jul 02, 2009
2.720
2.872
2.709
2.723
49,101
-0.07(-2.36%)
Jul 01, 2009
2.761
2.857
2.761
2.789
40,503
+0.02(+0.63%)
Jun 30, 2009
2.817
2.862
2.758
2.772
95,126
-0.02(-0.74%)
Jun 29, 2009
2.772
2.841
2.768
2.793
98,982
-0.00(-0.12%)
Jun 26, 2009
2.799
2.810
2.772
2.796
87,512
+0.01(+0.25%)
Jun 25, 2009
2.831
2.865
2.751
2.789
120,618
-0.01(-0.49%)
Jun 24, 2009
2.727
2.827
2.727
2.803
177,004
+0.08(+2.93%)
Jun 23, 2009
2.702
2.723
2.644
2.723
91,960
+0.02(+0.77%)
Jun 22, 2009
2.723
2.768
2.668
2.702
54,360
-0.09(-3.23%)
Jun 19, 2009
2.793
2.806
2.737
2.793
97,291
+0.08(+2.81%)
Jun 18, 2009
2.716
2.803
2.716
2.716
68,653
-0.01(-0.42%)
Jun 17, 2009
2.692
2.754
2.654
2.728
49,742
+0.03(+0.93%)
Jun 16, 2009
2.720
2.772
2.702
2.702
71,946
-0.02(-0.89%)
Jun 15, 2009
2.772
2.772
2.720
2.727
53,384
-0.03(-1.25%)
Jun 12, 2009
2.761
2.966
2.730
2.761
38,549
+0.01(+0.50%)
Jun 11, 2009
2.716
2.786
2.716
2.747
24,712
+0.04(+1.41%)
Jun 10, 2009
2.709
2.761
2.702
2.709
47,626
+0.01(+0.20%)
Jun 09, 2009
2.720
2.744
2.702
2.704
55,018
+0.01(+0.46%)
Jun 08, 2009
2.702
2.720
2.682
2.691
31,723
-0.05(-1.79%)
Jun 05, 2009
2.685
2.768
2.685
2.741
33,010
+0.09(+3.26%)
Jun 04, 2009
2.661
2.702
2.637
2.654
32,260
+0.00(+0.13%)
Jun 03, 2009
2.664
2.668
2.623
2.650
58,669
-0.00(-0.13%)
Jun 02, 2009
2.630
2.666
2.598
2.654
47,857
+0.00(+0.13%)
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
.