Flaherty & Crumrine/Claymore Preferred Securities Income Fund (NY: FFC )

14.62 +0.20 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.349 3.363 3.235 3.323 560,045 -0.03(-1.04%)
Jun 29, 2009 3.311 3.431 3.311 3.358 725,598 +0.05(+1.53%)
Jun 26, 2009 3.285 3.336 3.285 3.307 407,718 +0.02(+0.68%)
Jun 25, 2009 3.229 3.301 3.228 3.285 331,402 +0.09(+2.67%)
Jun 24, 2009 3.174 3.203 3.155 3.200 294,195 +0.06(+2.02%)
Jun 23, 2009 3.136 3.200 3.124 3.136 380,568 -0.01(-0.40%)
Jun 22, 2009 3.222 3.222 3.130 3.149 489,265 -0.08(-2.55%)
Jun 19, 2009 3.231 3.231 3.187 3.231 232,389 +0.03(+0.79%)
Jun 18, 2009 3.225 3.244 3.187 3.206 331,244 +0.02(+0.60%)
Jun 17, 2009 3.181 3.187 3.124 3.187 395,026 +0.03(+1.11%)
Jun 16, 2009 3.184 3.197 3.139 3.152 341,550 -0.02(-0.70%)
Jun 15, 2009 3.241 3.241 3.136 3.174 632,946 -0.06(-1.86%)
Jun 12, 2009 3.247 3.279 3.231 3.235 301,297 +0.00(+0.10%)
Jun 11, 2009 3.263 3.288 3.222 3.231 475,531 -0.00(-0.10%)
Jun 10, 2009 3.250 3.323 3.209 3.235 648,138 -0.01(-0.20%)
Jun 09, 2009 3.216 3.260 3.206 3.241 563,018 +0.03(+0.79%)
Jun 08, 2009 3.197 3.235 3.168 3.216 495,000 +0.01(+0.20%)
Jun 05, 2009 3.181 3.216 3.136 3.209 337,125 +0.05(+1.71%)
Jun 04, 2009 3.044 3.158 3.041 3.155 483,968 +0.11(+3.75%)
Jun 03, 2009 3.070 3.086 3.022 3.041 423,359 -0.06(-1.94%)
Jun 02, 2009 3.019 3.101 3.013 3.101 595,518 +0.07(+2.19%)
Jun 01, 2009 2.902 3.092 2.902 3.035 715,970 +0.17(+5.86%)
May 29, 2009 2.851 2.867 2.804 2.867 540,092 +0.04(+1.34%)
May 28, 2009 2.731 2.848 2.731 2.829 507,245 +0.10(+3.72%)
May 27, 2009 2.797 2.835 2.715 2.728 475,206 -0.06(-2.27%)
May 26, 2009 2.671 2.801 2.664 2.791 456,307 +0.12(+4.38%)
May 22, 2009 2.658 2.680 2.610 2.674 306,910 +0.05(+2.06%)
May 21, 2009 2.614 2.690 2.582 2.620 663,211 -0.01(-0.24%)
May 20, 2009 2.633 2.655 2.617 2.626 345,531 +0.00(+0.00%)
May 19, 2009 2.604 2.655 2.572 2.626 340,079 -0.01(-0.24%)
May 18, 2009 2.620 2.645 2.614 2.633 836,652 -0.00(-0.12%)
May 15, 2009 2.614 2.661 2.566 2.636 365,436 +0.03(+1.34%)
May 14, 2009 2.534 2.604 2.522 2.601 304,899 +0.05(+1.99%)
May 13, 2009 2.544 2.572 2.487 2.550 347,241 -0.03(-1.11%)
May 12, 2009 2.569 2.582 2.550 2.579 738,511 +0.01(+0.49%)
May 11, 2009 2.547 2.576 2.535 2.566 741,027 +0.02(+0.62%)
May 08, 2009 2.515 2.550 2.496 2.550 917,107 +0.06(+2.55%)
May 07, 2009 2.462 2.528 2.462 2.487 560,370 +0.03(+1.42%)
May 06, 2009 2.443 2.471 2.436 2.452 481,042 +0.01(+0.52%)
May 05, 2009 2.455 2.471 2.439 2.439 197,582 -0.01(-0.39%)
May 04, 2009 2.420 2.477 2.411 2.449 357,851 +0.04(+1.71%)
May 01, 2009 2.398 2.430 2.376 2.408 348,207 -0.03(-1.04%)
Apr 30, 2009 2.420 2.433 2.376 2.433 332,178 +0.09(+3.78%)
Apr 29, 2009 2.316 2.363 2.315 2.344 338,043 +0.03(+1.51%)
Apr 28, 2009 2.319 2.354 2.221 2.309 350,108 -0.02(-0.82%)
Apr 27, 2009 2.300 2.360 2.300 2.328 280,612 -0.00(-0.14%)
Apr 24, 2009 2.313 2.347 2.303 2.332 389,369 +0.02(+0.68%)
Apr 23, 2009 2.328 2.338 2.275 2.316 317,519 +0.02(+0.97%)
Apr 22, 2009 2.335 2.344 2.287 2.294 319,666 -0.07(-2.82%)
Apr 21, 2009 2.360 2.376 2.313 2.360 430,906 -0.07(-2.99%)
Apr 20, 2009 2.449 2.465 2.379 2.433 488,245 -0.02(-0.65%)
Apr 17, 2009 2.414 2.449 2.414 2.449 569,786 +0.06(+2.66%)
Apr 16, 2009 2.398 2.408 2.370 2.385 312,049 +0.03(+1.07%)
Apr 15, 2009 2.382 2.382 2.360 2.360 425,452 -0.02(-0.67%)
Apr 14, 2009 2.382 2.401 2.360 2.376 417,043 +0.01(+0.54%)
Apr 13, 2009 2.268 2.382 2.268 2.363 440,146 +0.10(+4.19%)
Apr 09, 2009 2.249 2.294 2.214 2.268 256,761 +0.10(+4.68%)
Apr 08, 2009 2.142 2.183 2.123 2.167 307,639 +0.01(+0.44%)
Apr 07, 2009 2.066 2.157 2.066 2.157 187,525 +0.03(+1.64%)
Apr 06, 2009 2.126 2.170 2.107 2.123 338,122 -0.07(-3.32%)
Apr 03, 2009 2.142 2.262 2.113 2.195 235,937 +0.00(+0.14%)
Apr 02, 2009 2.138 2.246 2.132 2.192 432,781 +0.09(+4.37%)
Apr 01, 2009 1.980 2.154 1.980 2.100 416,863 +0.07(+3.59%)
Mar 31, 2009 1.977 2.078 1.948 2.028 255,505 +0.10(+4.92%)
Mar 30, 2009 1.964 1.993 1.907 1.932 326,840 -0.19(-8.96%)
Mar 26, 2009 2.135 2.138 2.066 2.123 413,230 +0.04(+2.13%)
Mar 25, 2009 2.028 2.128 2.018 2.078 510,424 +0.08(+4.10%)
Mar 24, 2009 1.970 2.028 1.961 1.996 335,231 -0.01(-0.60%)
Mar 23, 2009 1.932 2.021 1.920 2.009 508,148 +0.19(+10.45%)
Mar 20, 2009 1.872 1.894 1.799 1.818 242,661 -0.11(-5.90%)
Mar 19, 2009 1.888 1.932 1.888 1.932 542,479 +0.04(+2.35%)
Mar 18, 2009 1.869 1.898 1.853 1.888 403,561 +0.02(+0.85%)
Mar 17, 2009 1.828 1.872 1.799 1.872 582,116 +0.03(+1.72%)
Mar 16, 2009 1.898 1.913 1.815 1.841 497,223 -0.00(-0.17%)
Mar 13, 2009 1.866 1.888 1.806 1.844 0 +0.03(+1.93%)
Mar 12, 2009 1.679 1.809 1.666 1.809 1,024,096 +0.12(+6.93%)
Mar 11, 2009 1.685 1.730 1.654 1.692 687,659 +0.01(+0.38%)
Mar 10, 2009 1.536 1.685 1.536 1.685 825,162 +0.16(+10.83%)
Mar 09, 2009 1.498 1.584 1.479 1.521 452,444 -0.08(-4.95%)
Mar 06, 2009 1.701 1.799 1.546 1.600 0 -0.11(-6.31%)
Mar 05, 2009 1.815 1.828 1.670 1.708 624,136 -0.13(-6.91%)
Mar 04, 2009 1.761 1.853 1.746 1.834 417,620 -0.14(-6.91%)
Mar 02, 2009 1.863 1.987 1.863 1.970 521,307 -0.10(-5.04%)
Feb 27, 2009 2.119 2.138 2.015 2.075 0 -0.08(-3.53%)
Feb 26, 2009 2.138 2.278 2.115 2.151 672,766 +0.03(+1.65%)
Feb 25, 2009 1.983 2.142 1.904 2.116 439,593 +0.16(+8.27%)
Feb 24, 2009 1.882 1.983 1.841 1.955 546,001 +0.03(+1.82%)
Feb 23, 2009 1.996 2.043 1.847 1.920 639,862 -0.06(-3.04%)
Feb 20, 2009 1.996 2.018 1.749 1.980 1,023,894 -0.12(-5.73%)
Feb 19, 2009 2.211 2.211 1.986 2.100 654,212 -0.06(-2.64%)
Feb 18, 2009 2.354 2.354 2.132 2.157 500,894 -0.16(-6.71%)
Feb 17, 2009 2.496 2.496 2.303 2.313 599,666 -0.22(-8.52%)
Feb 13, 2009 2.553 2.566 2.528 2.528 261,963 -0.06(-2.33%)
Feb 12, 2009 2.493 2.588 2.427 2.588 447,699 +0.09(+3.42%)
Feb 11, 2009 2.471 2.560 2.471 2.503 286,913 +0.01(+0.38%)
Feb 10, 2009 2.458 2.493 2.427 2.493 387,592 +0.02(+0.64%)
Feb 09, 2009 2.455 2.512 2.433 2.477 600,692 +0.04(+1.56%)
Feb 06, 2009 2.344 2.468 2.344 2.439 483,185 +0.06(+2.67%)
Feb 05, 2009 2.392 2.398 2.256 2.376 629,123 -0.06(-2.60%)
Feb 04, 2009 2.519 2.566 2.417 2.439 575,894 -0.11(-4.35%)
Feb 03, 2009 2.538 2.607 2.525 2.550 501,279 -0.02(-0.62%)
Feb 02, 2009 2.462 2.569 2.392 2.566 459,221 -0.03(-0.98%)
Jan 30, 2009 2.623 2.623 2.547 2.591 0 -0.02(-0.73%)
Jan 29, 2009 2.604 2.636 2.538 2.610 662,968 -0.01(-0.24%)
Jan 28, 2009 2.515 2.623 2.509 2.617 687,760 +0.15(+6.03%)
Jan 27, 2009 2.474 2.500 2.408 2.468 474,230 +0.02(+0.91%)
Jan 26, 2009 2.500 2.515 2.366 2.446 438,580 -0.06(-2.53%)
Jan 23, 2009 2.427 2.509 2.347 2.509 344,350 +0.01(+0.25%)
Jan 22, 2009 2.531 2.531 2.446 2.503 409,246 -0.04(-1.74%)
Jan 21, 2009 2.424 2.547 2.424 2.547 366,351 +0.05(+1.90%)
Jan 20, 2009 2.623 2.667 2.471 2.500 356,601 -0.14(-5.28%)
Jan 16, 2009 2.639 2.693 2.582 2.639 389,514 +0.01(+0.48%)
Jan 15, 2009 2.588 2.626 2.433 2.626 704,168 +0.00(+0.12%)
Jan 14, 2009 2.664 2.664 2.550 2.623 396,724 -0.11(-3.94%)
Jan 13, 2009 2.642 2.731 2.636 2.731 276,765 +0.03(+1.29%)
Jan 12, 2009 2.614 2.712 2.614 2.696 353,018 +0.05(+1.79%)
Jan 09, 2009 2.636 2.690 2.626 2.648 231,922 -0.01(-0.48%)
Jan 08, 2009 2.468 2.661 2.468 2.661 298,763 +0.12(+4.74%)
Jan 07, 2009 2.553 2.604 2.519 2.541 484,432 -0.10(-3.61%)
Jan 06, 2009 2.721 2.762 2.636 2.636 710,800 -0.09(-3.14%)
Jan 05, 2009 2.598 2.721 2.550 2.721 538,517 +0.05(+2.02%)
Jan 02, 2009 2.439 2.709 2.436 2.667 0 +0.21(+8.64%)
Jan 01, 2009 2.417 2.477 2.370 2.455 0 +0.00(+0.00%)
Dec 31, 2008 2.417 2.477 2.370 2.455 590,086 +0.13(+5.59%)
Dec 30, 2008 2.233 2.347 2.233 2.325 701,210 +0.09(+4.11%)
Dec 29, 2008 2.290 2.319 2.214 2.233 361,121 -0.09(-3.95%)
Dec 26, 2008 2.218 2.335 2.189 2.325 298,447 +0.08(+3.53%)
Dec 24, 2008 2.148 2.306 2.145 2.246 300,587 +0.08(+3.81%)
Dec 23, 2008 2.313 2.313 2.126 2.164 353,387 +0.00(+0.15%)
Dec 22, 2008 2.237 2.262 2.088 2.161 542,892 -0.11(-5.01%)
Dec 19, 2008 2.116 2.335 2.116 2.275 548,637 +0.06(+2.72%)
Dec 18, 2008 2.088 2.218 2.081 2.214 594,237 +0.12(+5.59%)
Dec 17, 2008 2.028 2.097 1.993 2.097 557,018 +0.01(+0.30%)
Dec 16, 2008 1.904 2.091 1.901 2.091 568,489 +0.13(+6.45%)
Dec 15, 2008 1.999 2.066 1.964 1.964 324,905 -0.07(-3.43%)
Dec 12, 2008 1.980 2.062 1.936 2.034 371,178 +0.01(+0.31%)
Dec 11, 2008 2.050 2.081 1.999 2.028 307,061 -0.03(-1.54%)
Dec 10, 2008 2.066 2.123 2.034 2.059 348,567 -0.03(-1.37%)
Dec 09, 2008 2.091 2.135 2.012 2.088 399,341 +0.03(+1.23%)
Dec 08, 2008 2.012 2.218 2.002 2.062 618,779 +0.07(+3.50%)
Dec 05, 2008 1.901 2.040 1.841 1.993 376,124 +0.01(+0.48%)
Dec 04, 2008 2.047 2.069 1.955 1.983 595,765 -0.10(-4.57%)
Dec 03, 2008 2.059 2.161 2.040 2.078 318,315 -0.08(-3.53%)
Dec 02, 2008 2.066 2.183 2.043 2.154 492,886 +0.08(+3.66%)
Dec 01, 2008 1.986 2.313 1.986 2.078 700,730 -0.28(-11.95%)
Nov 28, 2008 2.227 2.389 2.214 2.360 415,149 +0.14(+6.43%)
Nov 26, 2008 1.936 2.218 1.936 2.218 507,974 +0.29(+15.13%)
Nov 25, 2008 1.866 1.926 1.736 1.926 716,245 +0.14(+7.61%)
Nov 24, 2008 1.587 1.891 1.587 1.790 915,702 +0.21(+13.23%)
Nov 21, 2008 1.670 1.720 1.394 1.581 851,961 -0.09(-5.31%)
Nov 20, 2008 1.682 1.698 1.540 1.670 1,248,679 -0.31(-15.68%)
Nov 19, 2008 2.085 2.085 1.951 1.980 383,084 -0.17(-7.95%)
Nov 18, 2008 2.233 2.284 2.123 2.151 406,954 -0.08(-3.55%)
Nov 17, 2008 2.306 2.313 2.202 2.230 393,649 -0.11(-4.61%)
Nov 14, 2008 2.278 2.370 2.233 2.338 408,485 -0.03(-1.20%)
Nov 13, 2008 2.335 2.373 2.224 2.366 432,150 -0.00(-0.14%)
Nov 12, 2008 2.481 2.481 2.354 2.370 444,360 -0.07(-2.86%)
Nov 11, 2008 2.500 2.509 2.385 2.439 276,301 -0.08(-3.02%)
Nov 10, 2008 2.522 2.541 2.474 2.515 379,811 +0.01(+0.25%)
Nov 07, 2008 2.474 2.528 2.443 2.509 265,423 +0.03(+1.41%)
Nov 06, 2008 2.626 2.892 2.449 2.474 515,597 -0.24(-8.76%)
Nov 05, 2008 2.693 2.905 2.664 2.712 553,807 -0.05(-1.83%)
Nov 04, 2008 2.734 2.781 2.614 2.762 664,474 +0.14(+5.19%)
Nov 03, 2008 2.851 2.851 2.614 2.626 465,531 -0.16(-5.80%)
Oct 31, 2008 2.686 2.816 2.686 2.788 480,420 +0.10(+3.59%)
Oct 30, 2008 2.693 2.804 2.614 2.691 846,510 +0.06(+2.23%)
Oct 29, 2008 2.408 2.690 2.389 2.633 829,357 +0.14(+5.46%)
Oct 28, 2008 2.218 2.534 2.176 2.496 1,070,627 +0.31(+14.20%)
Oct 27, 2008 2.104 2.281 2.104 2.186 525,446 -0.02(-0.86%)
Oct 24, 2008 2.053 2.297 1.888 2.205 555,550 -0.04(-1.97%)
Oct 23, 2008 2.414 2.414 2.218 2.249 466,901 -0.06(-2.74%)
Oct 22, 2008 2.347 2.503 2.297 2.313 505,673 -0.28(-10.65%)
Oct 21, 2008 2.427 2.598 2.427 2.588 407,696 +0.05(+1.83%)
Oct 20, 2008 2.344 2.576 2.344 2.542 773,293 +0.25(+10.81%)
Oct 17, 2008 2.005 2.294 2.005 2.294 599,275 +0.19(+9.20%)
Oct 16, 2008 2.119 2.214 2.028 2.100 1,246,849 -0.03(-1.63%)
Oct 15, 2008 2.344 2.344 2.110 2.135 888,707 -0.30(-12.47%)
Oct 14, 2008 2.332 2.661 2.281 2.439 1,593,525 +0.29(+13.24%)
Oct 13, 2008 1.533 2.265 1.533 2.154 1,707,165 +0.79(+57.77%)
Oct 10, 2008 1.077 1.498 1.077 1.365 1,250,002 -0.22(-13.97%)
Oct 09, 2008 1.888 1.980 1.505 1.587 1,075,687 -0.35(-18.00%)
Oct 08, 2008 1.996 2.085 1.505 1.936 1,457,869 -0.13(-6.43%)
Oct 07, 2008 2.195 2.294 1.964 2.069 1,598,039 -0.13(-5.74%)
Oct 06, 2008 2.278 2.278 2.091 2.195 1,257,581 -0.13(-5.48%)
Oct 03, 2008 2.284 2.509 2.284 2.322 1,085,819 +0.03(+1.38%)
Oct 02, 2008 2.471 2.471 2.275 2.290 1,278,307 -0.17(-6.83%)
Oct 01, 2008 2.351 2.484 2.351 2.458 927,413 +0.05(+1.97%)
Sep 30, 2008 2.601 2.601 2.389 2.411 1,197,047 -0.18(-6.97%)
Sep 29, 2008 2.902 2.902 2.538 2.591 629,180 -0.34(-11.66%)
Sep 26, 2008 2.854 2.949 2.854 2.934 0 -0.17(-5.51%)
Sep 25, 2008 2.953 3.130 2.943 3.105 702,889 +0.09(+2.83%)
Sep 24, 2008 3.098 3.222 2.962 3.019 433,896 -0.09(-2.95%)
Sep 23, 2008 3.092 3.320 3.010 3.111 722,769 -0.00(-0.10%)
Sep 22, 2008 3.326 3.330 3.092 3.114 781,491 -0.27(-7.87%)
Sep 19, 2008 3.171 3.602 3.168 3.380 0 +0.56(+19.89%)
Sep 18, 2008 2.557 2.896 2.487 2.820 1,724,564 +0.15(+5.58%)
Sep 17, 2008 2.943 3.038 2.614 2.671 1,287,900 -0.54(-16.86%)
Sep 16, 2008 3.203 3.367 2.899 3.212 884,929 -0.27(-7.65%)
Sep 15, 2008 3.596 3.662 3.450 3.478 591,866 -0.38(-9.85%)
Sep 12, 2008 3.912 3.916 3.827 3.859 693,865 -0.12(-2.95%)
Sep 11, 2008 3.960 4.036 3.916 3.976 620,638 -0.09(-2.11%)
Sep 10, 2008 4.163 4.163 3.995 4.061 358,839 -0.02(-0.54%)
Sep 09, 2008 4.340 4.340 4.058 4.084 405,550 -0.24(-5.64%)
Sep 08, 2008 4.391 4.391 4.258 4.327 309,975 +0.07(+1.64%)
Sep 05, 2008 4.217 4.286 4.217 4.258 0 +0.04(+0.98%)
Sep 04, 2008 4.334 4.334 4.198 4.217 270,783 -0.10(-2.42%)
Sep 03, 2008 4.346 4.375 4.305 4.321 390,433 -0.03(-0.58%)
Sep 02, 2008 4.331 4.359 4.293 4.346 414,738 +0.10(+2.24%)
Aug 29, 2008 4.293 4.293 4.242 4.251 270,278 -0.00(-0.07%)
Aug 28, 2008 4.185 4.283 4.185 4.255 269,331 +0.07(+1.67%)
Aug 27, 2008 4.248 4.248 4.166 4.185 263,415 +0.03(+0.61%)
Aug 26, 2008 4.210 4.312 4.122 4.160 345,527 +0.01(+0.23%)
Aug 25, 2008 4.182 4.213 4.125 4.150 355,139 -0.08(-1.95%)
Aug 22, 2008 4.267 4.267 4.169 4.232 266,162 +0.06(+1.52%)
Aug 21, 2008 4.175 4.194 4.125 4.169 208,624 +0.02(+0.53%)
Aug 20, 2008 4.125 4.150 4.080 4.147 261,080 -0.03(-0.61%)
Aug 19, 2008 4.340 4.372 4.112 4.172 1,117,148 -0.20(-4.63%)
Aug 18, 2008 4.432 4.432 4.346 4.375 293,520 -0.03(-0.79%)
Aug 15, 2008 4.410 4.424 4.388 4.410 0 +0.00(+0.00%)
Aug 14, 2008 4.397 4.429 4.356 4.410 368,933 +0.02(+0.36%)
Aug 13, 2008 4.378 4.400 4.353 4.394 379,827 +0.03(+0.58%)
Aug 12, 2008 4.404 4.410 4.346 4.369 482,459 -0.02(-0.36%)
Aug 11, 2008 4.324 4.385 4.312 4.385 1,039,080 +0.10(+2.44%)
Aug 08, 2008 4.182 4.289 4.170 4.280 496,279 +0.12(+2.89%)
Aug 07, 2008 4.204 4.207 4.134 4.160 227,835 -0.05(-1.13%)
Aug 06, 2008 4.251 4.251 4.185 4.207 409,719 -0.03(-0.75%)
Aug 05, 2008 4.213 4.248 4.213 4.239 277,014 +0.03(+0.83%)
Aug 04, 2008 4.172 4.207 4.166 4.204 257,102 +0.03(+0.76%)
Aug 01, 2008 4.166 4.175 4.122 4.172 417,412 +0.07(+1.70%)
Jul 31, 2008 4.134 4.201 4.090 4.103 467,087 -0.01(-0.31%)
Jul 30, 2008 4.109 4.131 4.099 4.115 577,677 +0.06(+1.48%)
Jul 29, 2008 4.055 4.093 4.027 4.055 777,886 -0.01(-0.23%)
Jul 28, 2008 4.106 4.141 3.979 4.065 1,023,032 +0.00(+0.08%)
Jul 25, 2008 4.068 4.080 4.041 4.061 191,114 +0.03(+0.71%)
Jul 24, 2008 4.093 4.118 4.017 4.033 423,400 -0.06(-1.47%)
Jul 23, 2008 4.150 4.175 4.087 4.093 647,258 -0.02(-0.39%)
Jul 22, 2008 4.027 4.122 3.998 4.109 538,665 -0.03(-0.84%)
Jul 21, 2008 4.194 4.194 4.131 4.144 536,282 -0.04(-1.06%)
Jul 18, 2008 4.134 4.191 4.118 4.188 438,640 +0.07(+1.69%)
Jul 17, 2008 4.090 4.182 4.090 4.118 690,020 +0.08(+1.88%)
Jul 16, 2008 4.001 4.074 3.887 4.042 518,930 +0.12(+2.99%)
Jul 15, 2008 3.985 3.992 3.849 3.925 907,287 -0.17(-4.18%)
Jul 14, 2008 4.308 4.308 4.087 4.096 647,858 -0.22(-5.07%)
Jul 11, 2008 4.289 4.356 4.213 4.315 412,923 -0.06(-1.45%)
Jul 10, 2008 4.356 4.385 4.343 4.378 290,688 +0.01(+0.29%)
Jul 09, 2008 4.346 4.378 4.324 4.365 454,031 +0.01(+0.22%)
Jul 08, 2008 4.356 4.365 4.258 4.356 358,513 +0.05(+1.25%)
Jul 07, 2008 4.324 4.385 4.210 4.302 564,884 -0.02(-0.51%)
Jul 04, 2008 4.369 4.374 4.294 4.324 185,871 +0.00(+0.00%)
Jul 03, 2008 4.369 4.374 4.294 4.324 185,871 -0.05(-1.16%)
Jul 02, 2008 4.404 4.435 4.375 4.375 219,526 -0.03(-0.58%)
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.