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
)
10.43
+0.07 (+0.68%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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, 2004
6.012
6.105
5.946
6.105
58,873
+0.08(+1.38%)
May 27, 2004
6.029
6.040
5.960
6.022
60,316
+0.05(+0.87%)
May 26, 2004
5.939
5.970
5.922
5.970
62,625
+0.08(+1.35%)
May 25, 2004
5.956
5.960
5.828
5.891
110,532
-0.06(-0.93%)
May 24, 2004
5.745
5.956
5.745
5.946
156,995
+0.25(+4.32%)
May 21, 2004
5.648
5.700
5.631
5.700
36,651
+0.03(+0.61%)
May 20, 2004
5.655
5.683
5.648
5.665
45,020
+0.03(+0.62%)
May 19, 2004
5.544
5.662
5.544
5.631
60,316
+0.01(+0.19%)
May 18, 2004
5.541
5.620
5.482
5.620
63,779
+0.09(+1.63%)
May 17, 2004
5.520
5.541
5.457
5.530
102,739
+0.05(+0.82%)
May 14, 2004
5.457
5.523
5.440
5.485
57,430
+0.06(+1.15%)
May 13, 2004
5.319
5.440
5.291
5.423
89,464
+0.14(+2.62%)
May 12, 2004
5.302
5.333
5.205
5.284
127,270
+0.06(+1.13%)
May 11, 2004
5.118
5.302
5.118
5.225
123,518
+0.05(+0.87%)
May 10, 2004
5.336
5.336
5.146
5.180
298,407
-0.20(-3.67%)
May 07, 2004
5.683
5.683
5.371
5.378
107,934
-0.30(-5.31%)
May 06, 2004
5.665
5.683
5.638
5.679
69,262
+0.05(+0.86%)
May 05, 2004
5.527
5.707
5.520
5.631
83,115
+0.07(+1.25%)
May 04, 2004
5.648
5.648
5.544
5.561
67,242
-0.11(-2.01%)
May 03, 2004
5.652
5.700
5.652
5.676
72,726
+0.09(+1.68%)
Apr 30, 2004
5.648
5.703
5.572
5.582
74,169
+0.02(+0.37%)
Apr 29, 2004
5.492
5.679
5.492
5.561
107,357
+0.08(+1.39%)
Apr 28, 2004
5.399
5.485
5.371
5.485
105,337
+0.10(+1.93%)
Apr 27, 2004
5.405
5.457
5.354
5.381
182,392
-0.02(-0.45%)
Apr 26, 2004
5.544
5.544
5.364
5.405
177,774
-0.18(-3.23%)
Apr 23, 2004
5.551
5.596
5.457
5.586
232,030
-0.03(-0.49%)
Apr 22, 2004
5.832
5.832
5.496
5.613
248,192
-0.22(-3.74%)
Apr 21, 2004
5.884
5.887
5.700
5.832
68,685
-0.10(-1.75%)
Apr 20, 2004
5.870
5.953
5.859
5.936
85,424
+0.05(+0.82%)
Apr 19, 2004
5.891
5.908
5.849
5.887
58,296
+0.06(+0.95%)
Apr 16, 2004
5.700
5.835
5.700
5.832
159,304
+0.15(+2.56%)
Apr 15, 2004
5.787
5.835
5.613
5.686
274,454
-0.13(-2.21%)
Apr 14, 2004
5.839
5.880
5.807
5.814
140,834
-0.08(-1.35%)
Apr 13, 2004
6.081
6.081
5.821
5.894
215,869
-0.19(-3.13%)
Apr 12, 2004
6.005
6.085
5.995
6.085
152,955
+0.12(+2.09%)
Apr 08, 2004
5.981
6.064
5.884
5.960
95,236
-0.02(-0.29%)
Apr 07, 2004
6.029
6.060
5.946
5.977
125,827
-0.09(-1.43%)
Apr 06, 2004
5.821
6.081
5.648
6.064
402,590
+0.24(+4.04%)
Apr 05, 2004
6.670
6.670
5.794
5.828
737,938
-0.80(-12.03%)
Apr 02, 2004
6.792
6.792
6.601
6.625
100,719
-0.20(-2.94%)
Apr 01, 2004
6.826
6.895
6.809
6.826
45,309
+0.03(+0.41%)
Mar 31, 2004
6.843
6.861
6.798
6.798
57,430
-0.05(-0.66%)
Mar 30, 2004
6.868
6.923
6.792
6.843
78,209
+0.02(+0.25%)
Mar 29, 2004
6.861
6.927
6.802
6.826
69,262
+0.00(+0.00%)
Mar 26, 2004
6.857
6.861
6.826
6.826
31,168
-0.03(-0.45%)
Mar 25, 2004
6.764
6.857
6.764
6.857
45,309
+0.07(+0.97%)
Mar 24, 2004
6.688
6.823
6.688
6.792
98,122
+0.09(+1.29%)
Mar 23, 2004
6.632
6.781
6.618
6.705
60,316
+0.02(+0.36%)
Mar 22, 2004
6.785
6.792
6.653
6.681
61,759
-0.10(-1.53%)
Mar 19, 2004
6.753
6.798
6.740
6.785
46,175
+0.06(+0.88%)
Mar 18, 2004
6.722
6.785
6.722
6.726
37,517
-0.04(-0.56%)
Mar 17, 2004
6.771
6.816
6.694
6.764
83,692
+0.03(+0.41%)
Mar 16, 2004
6.701
6.740
6.636
6.736
69,262
+0.01(+0.21%)
Mar 15, 2004
6.688
6.722
6.681
6.722
40,114
+0.03(+0.52%)
Mar 12, 2004
6.618
6.698
6.618
6.688
43,866
+0.00(+0.00%)
Mar 11, 2004
6.670
6.701
6.629
6.688
62,336
+0.05(+0.78%)
Mar 10, 2004
6.722
6.722
6.618
6.636
46,175
-0.06(-0.88%)
Mar 09, 2004
6.715
6.715
6.653
6.694
83,692
-0.03(-0.46%)
Mar 08, 2004
6.632
6.788
6.632
6.726
69,840
+0.05(+0.67%)
Mar 05, 2004
6.597
6.878
6.566
6.681
116,881
+0.08(+1.26%)
Mar 04, 2004
6.559
6.618
6.518
6.597
72,437
+0.07(+1.12%)
Mar 03, 2004
6.591
6.604
6.525
6.525
47,041
-0.06(-0.89%)
Mar 02, 2004
6.584
6.584
6.556
6.584
48,195
+0.03(+0.42%)
Mar 01, 2004
6.618
6.632
6.552
6.556
63,490
-0.02(-0.26%)
Feb 27, 2004
6.573
6.597
6.535
6.573
59,739
+0.03(+0.53%)
Feb 26, 2004
6.504
6.584
6.497
6.539
39,537
+0.00(+0.00%)
Feb 25, 2004
6.483
6.618
6.483
6.539
81,383
+0.02(+0.32%)
Feb 24, 2004
6.514
6.566
6.480
6.518
56,276
-0.03(-0.48%)
Feb 23, 2004
6.545
6.549
6.497
6.549
36,363
+0.01(+0.11%)
Feb 20, 2004
6.577
6.577
6.483
6.542
27,416
-0.01(-0.16%)
Feb 19, 2004
6.532
6.573
6.532
6.552
81,961
+0.05(+0.69%)
Feb 18, 2004
6.507
6.514
6.480
6.507
31,745
-0.01(-0.11%)
Feb 17, 2004
6.445
6.514
6.428
6.514
58,007
+0.09(+1.35%)
Feb 13, 2004
6.424
6.428
6.386
6.428
45,598
+0.02(+0.27%)
Feb 12, 2004
6.428
6.428
6.376
6.410
20,201
-0.01(-0.16%)
Feb 11, 2004
6.393
6.421
6.372
6.421
36,651
-0.01(-0.11%)
Feb 10, 2004
6.393
6.442
6.341
6.428
72,148
-0.00(-0.05%)
Feb 09, 2004
6.393
6.480
6.372
6.431
58,873
+0.04(+0.60%)
Feb 06, 2004
6.369
6.424
6.369
6.393
43,289
+0.05(+0.82%)
Feb 05, 2004
6.272
6.390
6.272
6.341
38,383
+0.06(+0.88%)
Feb 04, 2004
6.237
6.341
6.202
6.286
146,029
+0.01(+0.11%)
Feb 03, 2004
6.324
6.334
6.275
6.279
66,376
-0.08(-1.25%)
Feb 02, 2004
6.306
6.376
6.306
6.358
72,437
+0.00(+0.00%)
Jan 30, 2004
6.334
6.410
6.310
6.358
27,127
-0.01(-0.16%)
Jan 29, 2004
6.428
6.428
6.345
6.369
60,605
-0.04(-0.65%)
Jan 28, 2004
6.452
6.514
6.410
6.410
45,598
-0.05(-0.75%)
Jan 27, 2004
6.438
6.532
6.438
6.459
65,511
-0.02(-0.32%)
Jan 26, 2004
6.497
6.528
6.476
6.480
49,349
-0.03(-0.48%)
Jan 23, 2004
6.528
6.532
6.483
6.511
35,785
+0.00(+0.00%)
Jan 22, 2004
6.573
6.573
6.483
6.511
54,544
-0.04(-0.58%)
Jan 21, 2004
6.584
6.632
6.532
6.549
111,397
-0.02(-0.26%)
Jan 20, 2004
6.428
6.584
6.414
6.566
156,130
+0.12(+1.88%)
Jan 16, 2004
6.376
6.462
6.362
6.445
51,658
+0.07(+1.14%)
Jan 15, 2004
6.400
6.431
6.327
6.372
83,404
-0.06(-0.86%)
Jan 14, 2004
6.403
6.428
6.376
6.428
32,899
+0.07(+1.14%)
Jan 13, 2004
6.341
6.417
6.341
6.355
78,209
-0.02(-0.33%)
Jan 12, 2004
6.358
6.400
6.334
6.376
37,517
-0.01(-0.22%)
Jan 09, 2004
6.341
6.390
6.331
6.390
36,074
+0.03(+0.44%)
Jan 08, 2004
6.376
6.376
6.345
6.362
45,020
+0.01(+0.16%)
Jan 07, 2004
6.414
6.414
6.341
6.351
63,490
-0.05(-0.76%)
Jan 06, 2004
6.435
6.435
6.376
6.400
56,276
-0.03(-0.48%)
Jan 05, 2004
6.365
6.431
6.327
6.431
176,909
+0.10(+1.64%)
Jan 02, 2004
6.334
6.372
6.320
6.327
55,987
-0.05(-0.76%)
Dec 31, 2003
6.345
6.376
6.345
6.376
22,510
+0.01(+0.22%)
Dec 30, 2003
6.369
6.369
6.334
6.362
31,168
+0.01(+0.16%)
Dec 29, 2003
6.345
6.383
6.334
6.351
55,410
-0.02(-0.38%)
Dec 26, 2003
6.351
6.396
6.351
6.376
23,953
+0.03(+0.44%)
Dec 24, 2003
6.324
6.379
6.324
6.348
22,510
-0.03(-0.43%)
Dec 23, 2003
6.341
6.379
6.334
6.376
75,612
+0.03(+0.55%)
Dec 22, 2003
6.455
6.455
6.341
6.341
115,438
-0.04(-0.60%)
Dec 19, 2003
6.324
6.428
6.324
6.379
102,451
+0.07(+1.15%)
Dec 18, 2003
6.254
6.310
6.254
6.306
90,907
+0.06(+1.00%)
Dec 17, 2003
6.175
6.272
6.175
6.244
73,303
+0.06(+0.90%)
Dec 16, 2003
6.237
6.237
6.172
6.189
154,109
+0.04(+0.62%)
Dec 15, 2003
6.254
6.254
6.140
6.150
114,283
-0.12(-1.99%)
Dec 12, 2003
6.275
6.275
6.237
6.275
86,290
+0.00(+0.06%)
Dec 11, 2003
6.296
6.306
6.237
6.272
66,088
+0.02(+0.39%)
Dec 10, 2003
6.254
6.254
6.216
6.247
59,162
-0.01(-0.11%)
Dec 09, 2003
6.237
6.289
6.223
6.254
86,578
+0.02(+0.33%)
Dec 08, 2003
6.265
6.265
6.189
6.234
76,189
+0.03(+0.50%)
Dec 05, 2003
6.150
6.196
6.133
6.202
182,392
-0.05(-0.78%)
Dec 04, 2003
6.234
6.234
6.168
6.251
61,470
+0.07(+1.18%)
Dec 03, 2003
6.265
6.341
6.175
6.178
158,727
-0.09(-1.38%)
Dec 02, 2003
6.182
6.237
6.182
6.265
97,833
+0.12(+1.97%)
Dec 01, 2003
6.182
6.182
6.064
6.144
107,357
+0.03(+0.45%)
Nov 28, 2003
6.137
6.237
6.116
6.116
77,920
-0.05(-0.79%)
Nov 26, 2003
6.085
6.168
6.081
6.164
72,437
+0.08(+1.37%)
Nov 25, 2003
6.116
6.144
6.116
6.081
59,450
-0.02(-0.28%)
Nov 24, 2003
6.064
6.133
6.040
6.098
121,498
+0.07(+1.21%)
Nov 21, 2003
6.029
6.053
6.026
6.026
83,404
-0.00(-0.06%)
Nov 20, 2003
6.012
6.012
5.932
6.029
92,927
+0.03(+0.58%)
Nov 19, 2003
5.967
5.995
5.967
5.995
93,504
+0.00(+0.06%)
Nov 18, 2003
5.977
5.991
5.908
5.991
166,519
-0.03(-0.58%)
Nov 17, 2003
5.856
6.043
5.856
6.026
237,514
+0.26(+4.44%)
Nov 14, 2003
5.683
5.769
5.683
5.769
377,194
+0.14(+2.46%)
Nov 13, 2003
5.596
5.648
5.596
5.631
810,087
+0.03(+0.62%)
Nov 12, 2003
5.600
5.603
5.558
5.596
266,373
-0.00(-0.06%)
Nov 11, 2003
5.579
5.589
5.561
5.600
286,575
+0.07(+1.32%)
Nov 10, 2003
5.596
5.596
5.520
5.527
629,138
+0.02(+0.38%)
Nov 07, 2003
5.554
5.554
5.506
5.506
114,283
-0.06(-1.12%)
Nov 06, 2003
5.572
5.572
5.561
5.568
151,224
-0.01(-0.19%)
Nov 05, 2003
5.631
5.603
5.561
5.579
154,975
-0.03(-0.49%)
Nov 04, 2003
5.631
5.631
5.596
5.606
60,893
-0.02(-0.31%)
Nov 03, 2003
5.697
5.690
5.624
5.624
160,104
-0.05(-0.92%)
Oct 31, 2003
5.648
5.676
5.648
5.676
37,517
+0.04(+0.68%)
Oct 30, 2003
5.558
5.638
5.558
5.638
112,552
+0.10(+1.75%)
Oct 29, 2003
5.527
5.541
5.527
5.541
134,196
+0.03(+0.57%)
Oct 28, 2003
5.423
5.509
5.423
5.509
141,700
+0.08(+1.47%)
Oct 27, 2003
5.405
5.430
5.388
5.430
1,212,678
+0.05(+0.90%)
Oct 24, 2003
5.423
5.423
5.371
5.381
257,715
-0.02(-0.38%)
Oct 23, 2003
5.409
5.423
5.399
5.402
232,607
-0.01(-0.13%)
Oct 22, 2003
5.405
5.423
5.354
5.409
218,178
-0.03(-0.57%)
Oct 21, 2003
5.385
5.440
5.385
5.440
198,842
+0.08(+1.55%)
Oct 20, 2003
5.336
5.371
5.319
5.357
253,386
+0.03(+0.65%)
Oct 17, 2003
5.371
5.371
5.322
5.322
430,584
-0.02(-0.39%)
Oct 16, 2003
5.336
5.343
5.315
5.343
195,956
-0.02(-0.32%)
Oct 15, 2003
5.354
5.354
5.329
5.360
193,936
+0.03(+0.52%)
Oct 14, 2003
5.357
5.357
5.319
5.333
868,960
-0.04(-0.77%)
Oct 13, 2003
5.378
5.388
5.371
5.374
152,089
-0.00(-0.06%)
Oct 10, 2003
5.399
5.399
5.385
5.378
52,524
-0.02(-0.39%)
Oct 09, 2003
5.409
5.405
5.381
5.399
47,906
-0.01(-0.19%)
Oct 08, 2003
5.388
5.409
5.388
5.409
85,424
+0.01(+0.13%)
Oct 07, 2003
5.360
5.402
5.343
5.402
135,639
+0.04(+0.78%)
Oct 06, 2003
5.364
5.367
5.343
5.360
37,517
-0.02(-0.39%)
Oct 03, 2003
5.385
5.385
5.360
5.381
34,631
+0.00(+0.06%)
Oct 02, 2003
5.378
5.378
5.350
5.378
136,217
+0.02(+0.39%)
Oct 01, 2003
5.412
5.412
5.302
5.357
965,063
-0.06(-1.02%)
Sep 30, 2003
5.347
5.412
5.347
5.412
109,954
+0.07(+1.36%)
Sep 29, 2003
5.319
5.347
5.319
5.340
44,732
+0.01(+0.13%)
Sep 26, 2003
5.302
5.333
5.302
5.333
75,034
+0.03(+0.59%)
Sep 25, 2003
5.302
5.302
5.277
5.302
54,833
+0.00(+0.00%)
Sep 24, 2003
5.326
5.326
5.302
5.302
85,135
-0.05(-0.97%)
Sep 23, 2003
5.399
5.385
5.354
5.354
91,484
-0.05(-0.83%)
Sep 22, 2003
5.416
5.419
5.388
5.399
164,788
-0.02(-0.32%)
Sep 19, 2003
5.399
5.423
5.399
5.416
29,436
-0.02(-0.38%)
Sep 18, 2003
5.419
5.440
5.419
5.437
154,975
-0.01(-0.25%)
Sep 17, 2003
5.440
5.454
5.440
5.451
24,242
+0.02(+0.45%)
Sep 16, 2003
5.468
5.468
5.423
5.426
48,484
+0.00(+0.06%)
Sep 15, 2003
5.430
5.457
5.409
5.423
166,230
+0.00(+0.00%)
Sep 12, 2003
5.395
5.423
5.395
5.423
63,490
+0.01(+0.19%)
Sep 11, 2003
5.412
5.412
5.395
5.412
45,020
+0.02(+0.39%)
Sep 10, 2003
5.423
5.423
5.392
5.392
71,571
-0.02(-0.45%)
Sep 09, 2003
5.437
5.437
5.388
5.416
37,517
-0.02(-0.38%)
Sep 08, 2003
5.433
5.457
5.388
5.437
89,753
+0.00(+0.06%)
Sep 05, 2003
5.464
5.464
5.405
5.433
90,907
-0.02(-0.44%)
Sep 04, 2003
5.423
5.457
5.405
5.457
59,450
+0.03(+0.57%)
Sep 03, 2003
5.440
5.440
5.405
5.426
77,920
-0.01(-0.25%)
Sep 02, 2003
5.457
5.461
5.405
5.440
74,169
+0.03(+0.58%)
Aug 29, 2003
5.388
5.423
5.388
5.409
46,752
+0.00(+0.06%)
Aug 28, 2003
5.378
5.405
5.305
5.405
114,283
+0.05(+0.91%)
Aug 27, 2003
5.364
5.371
5.336
5.357
61,759
-0.01(-0.26%)
Aug 26, 2003
5.371
5.378
5.336
5.371
50,504
+0.00(+0.00%)
Aug 25, 2003
5.336
5.371
5.308
5.371
74,169
+0.05(+0.98%)
Aug 22, 2003
5.333
5.347
5.302
5.319
832,597
-0.01(-0.20%)
Aug 21, 2003
5.336
5.347
5.312
5.329
45,020
+0.02(+0.39%)
Aug 20, 2003
5.336
5.354
5.308
5.308
146,895
-0.02(-0.45%)
Aug 19, 2003
5.315
5.336
5.302
5.333
106,780
+0.02(+0.33%)
Aug 18, 2003
5.302
5.333
5.291
5.315
43,000
+0.02(+0.46%)
Aug 15, 2003
5.329
5.329
5.277
5.291
46,463
+0.02(+0.46%)
Aug 14, 2003
5.267
5.302
5.243
5.267
93,793
+0.01(+0.20%)
Aug 13, 2003
5.253
5.267
5.232
5.256
73,591
+0.00(+0.07%)
Aug 12, 2003
5.243
5.253
5.232
5.253
45,886
+0.01(+0.20%)
Aug 11, 2003
5.288
5.288
5.239
5.243
178,351
-0.04(-0.79%)
Aug 08, 2003
5.295
5.305
5.267
5.284
165,076
-0.01(-0.13%)
Aug 07, 2003
5.284
5.298
5.250
5.291
480,222
+0.02(+0.33%)
Aug 06, 2003
5.215
5.274
5.215
5.274
77,343
-0.03(-0.52%)
Aug 05, 2003
5.315
5.315
5.260
5.302
56,276
+0.01(+0.13%)
Aug 04, 2003
5.302
5.302
5.232
5.295
120,921
+0.03(+0.59%)
Aug 01, 2003
5.354
5.354
5.198
5.263
140,834
-0.05(-0.98%)
Jul 31, 2003
5.440
5.440
5.267
5.315
251,078
-0.07(-1.29%)
Jul 30, 2003
5.388
5.409
5.381
5.385
34,342
+0.01(+0.26%)
Jul 29, 2003
5.385
5.388
5.336
5.371
34,631
+0.00(+0.00%)
Jul 28, 2003
5.371
5.405
5.322
5.371
67,242
+0.03(+0.65%)
Jul 25, 2003
5.371
5.371
5.322
5.336
100,142
-0.03(-0.65%)
Jul 24, 2003
5.367
5.371
5.354
5.371
40,114
+0.02(+0.32%)
Jul 23, 2003
5.371
5.374
5.347
5.354
42,712
-0.02(-0.45%)
Jul 22, 2003
5.409
5.409
5.371
5.378
71,571
-0.03(-0.58%)
Jul 21, 2003
5.475
5.475
5.395
5.409
96,968
-0.05(-0.89%)
Jul 18, 2003
5.475
5.509
5.454
5.457
85,712
-0.02(-0.32%)
Jul 17, 2003
5.468
5.554
5.468
5.475
92,061
-0.07(-1.25%)
Jul 16, 2003
5.503
5.544
5.388
5.544
77,343
+0.00(+0.00%)
Jul 15, 2003
5.596
5.596
5.492
5.544
136,505
-0.03(-0.56%)
Jul 14, 2003
5.613
5.613
5.499
5.575
70,128
+0.03(+0.50%)
Jul 11, 2003
5.544
5.572
5.516
5.548
77,054
-0.03(-0.56%)
Jul 10, 2003
5.648
5.648
5.544
5.579
99,854
-0.06(-1.04%)
Jul 09, 2003
5.683
5.683
5.579
5.638
218,178
-0.01(-0.18%)
Jul 08, 2003
5.683
5.697
5.613
5.648
67,242
-0.07(-1.21%)
Jul 07, 2003
5.787
5.787
5.648
5.717
178,929
-0.05(-0.84%)
Jul 03, 2003
5.710
5.787
5.683
5.766
31,745
+0.06(+0.97%)
Jul 02, 2003
5.665
5.710
5.648
5.710
209,520
+0.06(+1.10%)
Jul 01, 2003
5.683
5.683
5.638
5.648
90,330
-0.02(-0.31%)
Jun 30, 2003
5.714
5.714
5.665
5.665
114,860
-0.05(-0.85%)
Jun 27, 2003
5.735
5.752
5.676
5.714
42,134
+0.00(+0.00%)
Jun 26, 2003
5.665
5.728
5.665
5.714
14,718
+0.02(+0.43%)
Jun 25, 2003
5.769
5.769
5.662
5.690
55,698
-0.03(-0.61%)
Jun 24, 2003
5.700
5.738
5.665
5.724
178,929
-0.03(-0.60%)
Jun 23, 2003
5.804
5.804
5.707
5.759
75,612
-0.00(-0.06%)
Jun 20, 2003
5.769
5.769
5.738
5.762
75,900
+0.03(+0.48%)
Jun 19, 2003
5.648
5.776
5.648
5.735
55,121
+0.05(+0.79%)
Jun 18, 2003
5.707
5.707
5.648
5.690
49,927
-0.01(-0.12%)
Jun 17, 2003
5.690
5.745
5.624
5.697
157,573
+0.01(+0.12%)
Jun 16, 2003
5.742
5.745
5.683
5.690
103,605
-0.06(-1.08%)
Jun 13, 2003
5.787
5.787
5.717
5.752
62,625
-0.02(-0.42%)
Jun 12, 2003
5.742
5.849
5.683
5.776
73,880
+0.09(+1.65%)
Jun 11, 2003
5.717
5.752
5.679
5.683
69,840
+0.00(+0.06%)
Jun 10, 2003
5.648
5.683
5.589
5.679
76,477
+0.05(+0.86%)
Jun 09, 2003
5.617
5.631
5.579
5.631
192,781
+0.01(+0.25%)
Jun 06, 2003
5.693
5.700
5.613
5.617
111,109
-0.05(-0.92%)
Jun 05, 2003
5.665
5.669
5.638
5.669
107,934
-0.03(-0.61%)
Jun 04, 2003
5.710
5.755
5.700
5.703
75,323
-0.06(-1.02%)
Jun 03, 2003
5.717
5.769
5.710
5.762
80,229
+0.01(+0.24%)
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
.