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 Preferred Securities Income Fund
(NY:
FFC
)
14.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
5.029
5.073
4.994
5.044
253,782
+0.03(+0.50%)
May 29, 2008
5.022
5.029
4.987
5.019
294,933
-0.01(-0.25%)
May 28, 2008
5.038
5.041
5.006
5.032
221,189
-0.01(-0.19%)
May 27, 2008
4.991
5.044
4.972
5.041
300,115
+0.07(+1.47%)
May 26, 2008
4.902
4.972
4.892
4.968
0
+0.00(+0.00%)
May 23, 2008
4.902
4.972
4.892
4.968
509,525
+0.04(+0.77%)
May 22, 2008
5.019
5.025
4.905
4.931
464,080
-0.07(-1.46%)
May 21, 2008
5.006
5.022
4.987
5.003
300,399
-0.01(-0.13%)
May 20, 2008
5.003
5.025
4.984
5.010
235,817
-0.06(-1.13%)
May 19, 2008
5.044
5.070
5.041
5.067
304,087
+0.00(+0.00%)
May 16, 2008
5.044
5.069
5.010
5.067
331,523
+0.04(+0.77%)
May 15, 2008
5.022
5.044
4.988
5.028
260,537
-0.00(-0.01%)
May 14, 2008
5.016
5.029
5.006
5.029
417,463
+0.01(+0.19%)
May 13, 2008
5.048
5.048
5.019
5.019
293,966
-0.03(-0.63%)
May 12, 2008
5.025
5.051
5.003
5.051
180,506
+0.02(+0.38%)
May 09, 2008
4.991
5.038
4.973
5.032
115,642
+0.01(+0.25%)
May 08, 2008
4.962
5.019
4.940
5.019
205,096
+0.06(+1.15%)
May 07, 2008
4.918
4.962
4.899
4.962
248,057
+0.05(+1.10%)
May 06, 2008
4.921
4.962
4.908
4.908
382,735
-0.02(-0.39%)
May 05, 2008
4.943
4.975
4.924
4.927
270,588
-0.06(-1.14%)
May 02, 2008
4.959
5.022
4.864
4.984
358,302
+0.01(+0.13%)
May 01, 2008
4.877
4.997
4.877
4.978
588,186
+0.13(+2.61%)
Apr 30, 2008
4.870
4.877
4.823
4.851
465,400
+0.01(+0.13%)
Apr 29, 2008
4.820
4.861
4.820
4.845
182,296
-0.01(-0.20%)
Apr 28, 2008
4.915
4.930
4.845
4.854
258,383
-0.06(-1.16%)
Apr 25, 2008
4.889
4.934
4.877
4.911
252,415
+0.02(+0.45%)
Apr 24, 2008
4.864
4.896
4.842
4.889
294,718
+0.00(+0.06%)
Apr 23, 2008
4.813
4.921
4.813
4.886
270,740
+0.06(+1.18%)
Apr 22, 2008
4.848
4.861
4.816
4.829
223,068
-0.04(-0.91%)
Apr 21, 2008
4.861
4.918
4.832
4.873
362,825
-0.04(-0.84%)
Apr 18, 2008
4.870
4.940
4.870
4.915
478,344
+0.06(+1.31%)
Apr 17, 2008
4.835
4.867
4.835
4.851
276,001
-0.04(-0.78%)
Apr 16, 2008
4.854
4.924
4.842
4.889
369,778
+0.03(+0.72%)
Apr 15, 2008
4.832
4.858
4.832
4.854
221,865
+0.02(+0.33%)
Apr 14, 2008
4.816
4.880
4.816
4.839
306,652
+0.01(+0.26%)
Apr 11, 2008
4.820
4.835
4.769
4.826
454,979
-0.01(-0.26%)
Apr 10, 2008
4.845
4.896
4.813
4.839
295,353
-0.02(-0.46%)
Apr 09, 2008
4.940
4.940
4.858
4.861
389,143
-0.08(-1.67%)
Apr 08, 2008
4.867
4.943
4.867
4.943
270,001
+0.05(+0.97%)
Apr 07, 2008
4.858
4.908
4.858
4.896
279,778
+0.05(+1.05%)
Apr 04, 2008
4.816
4.873
4.778
4.845
273,790
-0.00(-0.07%)
Apr 03, 2008
4.763
4.848
4.756
4.848
338,843
+0.06(+1.32%)
Apr 02, 2008
4.725
4.813
4.725
4.785
220,880
+0.02(+0.33%)
Apr 01, 2008
4.750
4.845
4.750
4.769
402,949
+0.07(+1.48%)
Mar 31, 2008
4.747
4.776
4.683
4.699
248,843
-0.04(-0.87%)
Mar 28, 2008
4.709
4.775
4.706
4.740
582,445
-0.01(-0.22%)
Mar 27, 2008
4.839
4.845
4.750
4.751
223,264
-0.09(-1.87%)
Mar 26, 2008
4.883
4.883
4.832
4.842
659,716
-0.03(-0.59%)
Mar 25, 2008
4.835
4.877
4.721
4.870
315,159
+0.03(+0.65%)
Mar 24, 2008
4.778
4.900
4.763
4.839
649,898
+0.06(+1.19%)
Mar 21, 2008
4.744
4.797
4.687
4.782
425,054
+0.00(+0.00%)
Mar 20, 2008
4.744
4.797
4.687
4.782
425,054
+0.07(+1.48%)
Mar 19, 2008
4.725
4.798
4.712
4.712
189,986
-0.10(-2.04%)
Mar 18, 2008
4.680
4.831
4.674
4.810
385,265
+0.13(+2.84%)
Mar 17, 2008
4.813
4.816
4.607
4.677
623,434
-0.25(-5.02%)
Mar 14, 2008
4.953
5.010
4.873
4.924
250,422
-0.03(-0.58%)
Mar 13, 2008
4.924
4.953
4.867
4.953
227,050
+0.03(+0.58%)
Mar 12, 2008
5.041
5.041
4.924
4.924
224,391
-0.12(-2.45%)
Mar 11, 2008
5.010
5.076
4.968
5.048
407,054
+0.11(+2.24%)
Mar 10, 2008
5.130
5.130
4.911
4.937
398,528
-0.21(-4.06%)
Mar 07, 2008
5.149
5.190
5.098
5.146
402,317
+0.00(+0.00%)
Mar 06, 2008
5.187
5.228
5.146
5.146
230,849
-0.09(-1.69%)
Mar 05, 2008
5.225
5.243
5.196
5.234
206,457
+0.02(+0.36%)
Mar 04, 2008
5.073
5.241
5.073
5.215
219,474
-0.03(-0.66%)
Mar 03, 2008
5.181
5.269
5.181
5.250
372,001
+0.05(+0.97%)
Feb 29, 2008
5.231
5.250
5.146
5.200
332,370
-0.06(-1.08%)
Feb 28, 2008
5.288
5.345
5.238
5.257
298,106
-0.08(-1.48%)
Feb 27, 2008
5.295
5.339
5.285
5.336
298,106
-0.02(-0.30%)
Feb 26, 2008
5.263
5.367
5.263
5.352
349,290
+0.06(+1.08%)
Feb 25, 2008
5.193
5.295
5.193
5.295
234,317
+0.07(+1.33%)
Feb 22, 2008
5.228
5.228
5.162
5.225
247,393
+0.02(+0.30%)
Feb 21, 2008
5.282
5.315
5.177
5.209
216,493
-0.07(-1.38%)
Feb 20, 2008
5.310
5.320
5.219
5.282
343,347
-0.07(-1.30%)
Feb 19, 2008
5.412
5.440
5.241
5.352
692,785
+0.00(+0.00%)
Feb 18, 2008
5.253
5.355
5.149
5.352
0
+0.00(+0.00%)
Feb 15, 2008
5.253
5.355
5.149
5.352
960,399
+0.06(+1.08%)
Feb 14, 2008
5.443
5.443
5.260
5.295
673,667
-0.15(-2.79%)
Feb 13, 2008
5.684
5.700
5.415
5.447
700,071
-0.24(-4.23%)
Feb 12, 2008
5.643
5.700
5.637
5.687
237,159
+0.03(+0.45%)
Feb 11, 2008
5.637
5.662
5.616
5.662
316,738
+0.01(+0.17%)
Feb 08, 2008
5.627
5.662
5.583
5.652
272,527
-0.02(-0.28%)
Feb 07, 2008
5.637
5.668
5.510
5.668
380,528
+0.04(+0.73%)
Feb 06, 2008
5.684
5.684
5.614
5.627
377,686
-0.03(-0.45%)
Feb 05, 2008
5.652
5.684
5.640
5.652
414,308
-0.02(-0.34%)
Feb 04, 2008
5.652
5.684
5.643
5.671
370,110
+0.01(+0.22%)
Feb 01, 2008
5.675
5.681
5.643
5.659
387,870
+0.01(+0.17%)
Jan 31, 2008
5.668
5.671
5.624
5.649
380,370
-0.02(-0.39%)
Jan 30, 2008
5.694
5.694
5.621
5.671
375,696
+0.01(+0.17%)
Jan 29, 2008
5.719
5.719
5.649
5.662
234,525
+0.00(+0.06%)
Jan 28, 2008
5.624
5.668
5.614
5.659
487,897
+0.05(+0.96%)
Jan 25, 2008
5.614
5.627
5.564
5.605
597,634
+0.08(+1.43%)
Jan 24, 2008
5.472
5.529
5.472
5.526
328,106
+0.07(+1.22%)
Jan 23, 2008
5.390
5.485
5.352
5.459
549,855
+0.03(+0.64%)
Jan 22, 2008
5.345
5.459
5.291
5.424
364,745
-0.10(-1.89%)
Jan 21, 2008
5.580
5.605
5.481
5.529
0
+0.00(+0.00%)
Jan 18, 2008
5.580
5.605
5.481
5.529
271,185
-0.06(-1.13%)
Jan 17, 2008
5.595
5.611
5.548
5.592
404,844
-0.02(-0.34%)
Jan 16, 2008
5.576
5.637
5.576
5.611
435,318
+0.01(+0.11%)
Jan 15, 2008
5.595
5.614
5.583
5.605
667,310
+0.01(+0.17%)
Jan 14, 2008
5.580
5.602
5.554
5.595
454,107
+0.06(+1.17%)
Jan 11, 2008
5.466
5.554
5.440
5.531
535,265
+0.08(+1.43%)
Jan 10, 2008
5.238
5.459
5.238
5.453
365,054
+0.04(+0.70%)
Jan 09, 2008
5.371
5.415
5.364
5.415
286,738
+0.02(+0.35%)
Jan 08, 2008
5.364
5.405
5.361
5.396
339,159
+0.05(+1.01%)
Jan 07, 2008
5.304
5.377
5.301
5.342
425,054
+0.04(+0.84%)
Jan 04, 2008
5.320
5.320
5.276
5.298
593,144
-0.03(-0.54%)
Jan 03, 2008
5.174
5.333
5.174
5.326
727,582
+0.14(+2.62%)
Jan 02, 2008
5.127
5.190
5.127
5.190
421,581
+0.07(+1.42%)
Jan 01, 2008
5.067
5.143
5.067
5.117
0
+0.00(+0.00%)
Dec 31, 2007
5.067
5.143
5.067
5.117
886,665
+0.04(+0.75%)
Dec 28, 2007
5.063
5.098
5.063
5.079
725,028
+0.01(+0.19%)
Dec 27, 2007
5.067
5.098
5.060
5.070
847,267
-0.02(-0.44%)
Dec 26, 2007
5.067
5.130
5.067
5.092
792,319
+0.01(+0.11%)
Dec 24, 2007
5.054
5.101
5.054
5.086
308,212
+0.03(+0.58%)
Dec 21, 2007
5.082
5.101
5.054
5.057
742,109
-0.03(-0.50%)
Dec 20, 2007
5.082
5.086
5.038
5.082
640,740
+0.04(+0.88%)
Dec 19, 2007
5.054
5.089
5.029
5.038
654,950
-0.06(-1.12%)
Dec 18, 2007
5.067
5.127
5.022
5.095
738,884
+0.01(+0.19%)
Dec 17, 2007
5.158
5.171
5.086
5.086
505,265
-0.08(-1.47%)
Dec 14, 2007
5.177
5.222
5.114
5.162
785,688
-0.04(-0.79%)
Dec 13, 2007
5.288
5.288
5.177
5.203
996,952
-0.08(-1.44%)
Dec 12, 2007
5.358
5.383
5.272
5.279
738,635
-0.03(-0.66%)
Dec 11, 2007
5.443
5.443
5.272
5.314
612,003
-0.05(-0.89%)
Dec 10, 2007
5.390
5.405
5.295
5.361
787,898
-0.04(-0.76%)
Dec 07, 2007
5.431
5.478
5.383
5.402
461,370
-0.07(-1.22%)
Dec 06, 2007
5.542
5.542
5.399
5.469
514,423
-0.01(-0.17%)
Dec 05, 2007
5.450
5.478
5.437
5.478
563,687
+0.03(+0.52%)
Dec 04, 2007
5.371
5.462
5.371
5.450
462,005
+0.00(+0.06%)
Dec 03, 2007
5.383
5.462
5.383
5.447
478,265
+0.01(+0.17%)
Nov 30, 2007
5.333
5.437
5.320
5.437
602,213
+0.16(+3.06%)
Nov 29, 2007
5.285
5.345
5.272
5.276
493,110
-0.01(-0.12%)
Nov 28, 2007
5.257
5.314
5.257
5.282
552,318
+0.03(+0.48%)
Nov 27, 2007
5.200
5.257
5.200
5.257
667,661
+0.05(+0.91%)
Nov 26, 2007
5.143
5.228
5.143
5.209
588,366
+0.03(+0.55%)
Nov 23, 2007
5.168
5.196
5.165
5.181
94,737
-0.00(-0.06%)
Nov 21, 2007
5.162
5.196
5.127
5.184
394,107
-0.02(-0.30%)
Nov 20, 2007
5.203
5.231
5.200
5.200
582,950
-0.04(-0.73%)
Nov 19, 2007
5.285
5.288
5.162
5.238
617,055
-0.05(-0.90%)
Nov 16, 2007
5.272
5.339
5.260
5.285
304,106
-0.02(-0.36%)
Nov 15, 2007
5.260
5.317
5.260
5.304
450,318
-0.02(-0.30%)
Nov 14, 2007
5.358
5.383
5.320
5.320
386,960
-0.03(-0.65%)
Nov 13, 2007
5.345
5.409
5.339
5.355
569,371
+0.01(+0.24%)
Nov 12, 2007
5.396
5.396
5.317
5.342
935,531
-0.05(-1.00%)
Nov 09, 2007
5.383
5.415
5.348
5.396
256,738
-0.03(-0.53%)
Nov 08, 2007
5.333
5.475
5.333
5.424
456,633
+0.02(+0.29%)
Nov 07, 2007
5.453
5.523
5.390
5.409
522,744
-0.16(-2.79%)
Nov 06, 2007
5.551
5.570
5.523
5.564
377,531
-0.01(-0.23%)
Nov 05, 2007
5.621
5.643
5.542
5.576
335,685
-0.07(-1.18%)
Nov 02, 2007
5.700
5.700
5.621
5.643
280,422
-0.05(-0.83%)
Nov 01, 2007
5.741
5.747
5.668
5.690
464,844
-0.06(-0.99%)
Oct 31, 2007
5.741
5.798
5.738
5.747
251,369
+0.01(+0.17%)
Oct 30, 2007
5.741
5.757
5.728
5.738
286,106
-0.01(-0.22%)
Oct 29, 2007
5.792
5.792
5.747
5.751
255,475
-0.04(-0.76%)
Oct 26, 2007
5.827
5.858
5.782
5.795
339,791
-0.02(-0.33%)
Oct 25, 2007
5.855
5.855
5.782
5.814
286,422
-0.01(-0.16%)
Oct 24, 2007
5.801
5.823
5.779
5.823
252,948
+0.01(+0.16%)
Oct 23, 2007
5.782
5.855
5.782
5.814
382,738
+0.05(+0.82%)
Oct 22, 2007
5.735
5.766
5.719
5.766
289,580
+0.01(+0.11%)
Oct 19, 2007
5.773
5.801
5.757
5.760
257,053
-0.02(-0.27%)
Oct 18, 2007
5.814
5.817
5.776
5.776
210,316
-0.03(-0.60%)
Oct 17, 2007
5.776
5.827
5.776
5.811
253,264
+0.03(+0.60%)
Oct 16, 2007
5.782
5.817
5.773
5.776
342,633
-0.02(-0.38%)
Oct 15, 2007
5.795
5.813
5.785
5.798
310,106
-0.01(-0.11%)
Oct 12, 2007
5.795
5.808
5.779
5.804
315,791
+0.01(+0.11%)
Oct 11, 2007
5.801
5.830
5.782
5.798
660,003
-0.00(-0.05%)
Oct 10, 2007
5.827
5.836
5.798
5.801
314,527
-0.03(-0.43%)
Oct 09, 2007
5.839
5.855
5.798
5.827
320,527
-0.01(-0.11%)
Oct 08, 2007
5.858
5.880
5.833
5.833
249,474
-0.01(-0.16%)
Oct 05, 2007
5.833
5.868
5.833
5.842
289,580
-0.01(-0.11%)
Oct 04, 2007
5.830
5.865
5.830
5.849
214,106
+0.01(+0.16%)
Oct 03, 2007
5.858
5.880
5.836
5.839
291,588
-0.02(-0.32%)
Oct 02, 2007
5.827
5.874
5.823
5.858
249,159
+0.00(+0.05%)
Oct 01, 2007
5.763
5.871
5.763
5.855
408,949
+0.09(+1.48%)
Sep 28, 2007
5.744
5.770
5.731
5.770
440,844
+0.01(+0.16%)
Sep 27, 2007
5.789
5.801
5.760
5.760
476,844
-0.03(-0.49%)
Sep 26, 2007
5.801
5.830
5.766
5.789
215,685
-0.03(-0.60%)
Sep 25, 2007
5.792
5.827
5.773
5.823
252,317
+0.01(+0.22%)
Sep 24, 2007
5.849
5.852
5.773
5.811
329,685
-0.03(-0.60%)
Sep 21, 2007
5.858
5.890
5.814
5.846
210,001
+0.03(+0.54%)
Sep 20, 2007
5.906
5.915
5.811
5.814
371,686
-0.09(-1.55%)
Sep 19, 2007
5.906
5.950
5.880
5.906
220,422
-0.04(-0.75%)
Sep 18, 2007
5.893
6.001
5.849
5.950
261,159
+0.07(+1.18%)
Sep 17, 2007
5.950
5.953
5.871
5.880
256,106
-0.09(-1.43%)
Sep 14, 2007
5.944
5.979
5.937
5.966
166,106
-0.01(-0.21%)
Sep 13, 2007
5.994
6.010
5.953
5.979
194,527
+0.03(+0.43%)
Sep 12, 2007
5.979
6.032
5.953
5.953
210,200
-0.05(-0.90%)
Sep 11, 2007
5.953
6.017
5.953
6.007
203,369
+0.02(+0.37%)
Sep 10, 2007
5.953
6.001
5.953
5.985
185,369
+0.05(+0.80%)
Sep 07, 2007
5.953
5.966
5.893
5.937
273,475
-0.02(-0.32%)
Sep 06, 2007
5.934
5.956
5.896
5.956
261,475
+0.07(+1.13%)
Sep 05, 2007
5.922
5.937
5.890
5.890
347,054
-0.08(-1.33%)
Sep 04, 2007
5.890
5.969
5.868
5.969
406,738
+0.08(+1.40%)
Aug 31, 2007
5.868
5.887
5.830
5.887
274,422
+0.06(+1.03%)
Aug 30, 2007
5.811
5.842
5.798
5.827
211,264
-0.00(-0.05%)
Aug 29, 2007
5.801
5.833
5.779
5.830
265,580
+0.04(+0.77%)
Aug 28, 2007
5.817
5.849
5.763
5.785
254,211
-0.05(-0.81%)
Aug 27, 2007
5.789
5.858
5.789
5.833
320,527
+0.03(+0.55%)
Aug 24, 2007
5.817
5.849
5.766
5.801
351,475
-0.04(-0.76%)
Aug 23, 2007
5.814
5.884
5.804
5.846
259,264
+0.06(+1.10%)
Aug 22, 2007
5.760
5.890
5.760
5.782
374,528
+0.04(+0.66%)
Aug 21, 2007
5.662
5.865
5.662
5.744
391,896
+0.09(+1.51%)
Aug 20, 2007
5.640
5.747
5.637
5.659
350,528
+0.07(+1.25%)
Aug 17, 2007
5.428
5.608
5.402
5.589
460,423
+0.25(+4.62%)
Aug 16, 2007
5.383
5.424
4.930
5.342
839,372
-0.19(-3.49%)
Aug 15, 2007
5.700
5.779
5.529
5.535
611,055
-0.25(-4.32%)
Aug 14, 2007
5.969
5.969
5.763
5.785
321,791
-0.15(-2.56%)
Aug 13, 2007
5.985
6.020
5.937
5.937
302,527
-0.00(-0.05%)
Aug 10, 2007
5.963
6.013
5.937
5.941
332,212
-0.04(-0.64%)
Aug 09, 2007
5.998
6.061
5.960
5.979
200,211
-0.07(-1.20%)
Aug 08, 2007
5.998
6.083
5.988
6.051
246,317
+0.07(+1.16%)
Aug 07, 2007
5.963
6.001
5.960
5.982
269,054
-0.01(-0.11%)
Aug 06, 2007
6.023
6.032
5.985
5.988
307,580
-0.04(-0.68%)
Aug 03, 2007
6.055
6.077
6.029
6.029
183,474
-0.05(-0.78%)
Aug 02, 2007
6.020
6.080
6.020
6.077
193,264
+0.05(+0.89%)
Aug 01, 2007
6.077
6.096
5.956
6.023
539,371
-0.05(-0.83%)
Jul 31, 2007
6.112
6.124
6.055
6.074
249,474
+0.03(+0.47%)
Jul 30, 2007
6.099
6.099
6.032
6.045
272,843
-0.07(-1.09%)
Jul 27, 2007
6.045
6.127
6.029
6.112
388,423
+0.03(+0.52%)
Jul 26, 2007
6.226
6.226
6.055
6.080
463,265
-0.16(-2.64%)
Jul 25, 2007
6.254
6.317
6.245
6.245
248,211
-0.01(-0.15%)
Jul 24, 2007
6.235
6.257
6.222
6.254
440,528
+0.00(+0.05%)
Jul 23, 2007
6.254
6.267
6.232
6.251
379,580
-0.00(-0.05%)
Jul 20, 2007
6.279
6.283
6.235
6.254
354,949
-0.06(-0.90%)
Jul 19, 2007
6.260
6.333
6.260
6.311
239,369
+0.04(+0.66%)
Jul 18, 2007
6.349
6.365
6.254
6.270
476,844
-0.10(-1.59%)
Jul 17, 2007
6.466
6.466
6.359
6.371
348,633
-0.10(-1.57%)
Jul 16, 2007
6.473
6.492
6.454
6.473
238,738
+0.01(+0.20%)
Jul 13, 2007
6.416
6.488
6.400
6.460
316,422
+0.05(+0.74%)
Jul 12, 2007
6.428
6.444
6.412
6.412
196,737
-0.01(-0.20%)
Jul 11, 2007
6.431
6.460
6.416
6.425
245,369
-0.02(-0.29%)
Jul 10, 2007
6.457
6.492
6.431
6.444
249,474
-0.01(-0.15%)
Jul 09, 2007
6.485
6.501
6.438
6.454
299,369
+0.00(+0.00%)
Jul 06, 2007
6.488
6.488
6.412
6.454
187,895
+0.02(+0.25%)
Jul 05, 2007
6.492
6.493
6.438
6.438
218,843
-0.08(-1.17%)
Jul 03, 2007
6.514
6.533
6.498
6.514
154,106
-0.01(-0.19%)
Jul 02, 2007
6.454
6.533
6.444
6.526
542,529
+0.06(+0.93%)
Jun 29, 2007
6.460
6.466
6.422
6.466
368,844
+0.04(+0.64%)
Jun 28, 2007
6.454
6.454
6.397
6.425
189,158
+0.00(+0.05%)
Jun 27, 2007
6.384
6.428
6.384
6.422
388,738
+0.04(+0.65%)
Jun 26, 2007
6.384
6.419
6.365
6.381
444,002
-0.00(-0.05%)
Jun 25, 2007
6.365
6.412
6.359
6.384
642,319
+0.04(+0.65%)
Jun 22, 2007
6.447
6.447
6.264
6.343
403,265
-0.10(-1.62%)
Jun 21, 2007
6.492
6.517
6.403
6.447
384,002
-0.08(-1.26%)
Jun 20, 2007
6.555
6.568
6.520
6.530
264,317
-0.10(-1.53%)
Jun 19, 2007
6.596
6.631
6.520
6.631
271,580
+0.07(+1.11%)
Jun 18, 2007
6.606
6.621
6.542
6.558
238,106
-0.05(-0.77%)
Jun 15, 2007
6.615
6.615
6.568
6.609
245,369
+0.05(+0.72%)
Jun 14, 2007
6.552
6.602
6.514
6.561
261,475
-0.02(-0.29%)
Jun 13, 2007
6.473
6.618
6.466
6.580
338,528
+0.13(+1.96%)
Jun 12, 2007
6.558
6.558
6.403
6.454
362,528
-0.10(-1.59%)
Jun 11, 2007
6.593
6.609
6.523
6.558
247,580
-0.04(-0.58%)
Jun 08, 2007
6.526
6.596
6.346
6.596
360,949
+0.01(+0.10%)
Jun 07, 2007
6.764
6.780
6.549
6.590
388,423
-0.20(-2.98%)
Jun 06, 2007
6.862
6.872
6.761
6.792
248,527
-0.05(-0.69%)
Jun 05, 2007
6.840
6.849
6.799
6.840
210,537
+0.00(+0.00%)
Jun 04, 2007
6.815
6.840
6.811
6.840
148,421
+0.01(+0.19%)
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
.