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
)
14.62
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2010
5.151
5.221
5.115
5.187
232,420
+0.07(+1.29%)
Jun 29, 2010
5.168
5.191
5.093
5.121
290,860
-0.04(-0.71%)
Jun 25, 2010
5.158
5.164
5.051
5.158
204,922
+0.10(+1.90%)
Jun 24, 2010
5.101
5.108
5.058
5.062
251,706
-0.08(-1.48%)
Jun 23, 2010
5.135
5.178
5.085
5.138
232,773
+0.01(+0.26%)
Jun 22, 2010
5.125
5.154
5.108
5.125
215,799
-0.03(-0.52%)
Jun 21, 2010
5.198
5.214
5.135
5.151
275,556
-0.02(-0.45%)
Jun 18, 2010
5.174
5.184
5.151
5.174
229,110
+0.02(+0.32%)
Jun 17, 2010
5.158
5.174
5.141
5.158
204,891
+0.00(+0.10%)
Jun 16, 2010
5.161
5.191
5.141
5.153
358,135
-0.01(-0.22%)
Jun 15, 2010
5.151
5.168
5.125
5.165
414,300
+0.03(+0.51%)
Jun 14, 2010
5.138
5.141
5.079
5.138
459,089
+0.07(+1.30%)
Jun 11, 2010
4.980
5.076
4.980
5.072
311,811
+0.06(+1.25%)
Jun 10, 2010
4.997
5.016
4.981
5.010
343,182
+0.04(+0.73%)
Jun 09, 2010
4.997
5.016
4.954
4.974
261,277
+0.04(+0.73%)
Jun 08, 2010
4.911
4.947
4.904
4.937
264,956
+0.01(+0.20%)
Jun 07, 2010
4.885
4.941
4.868
4.928
294,276
+0.07(+1.49%)
Jun 04, 2010
4.855
4.954
4.855
4.855
287,623
-0.08(-1.53%)
Jun 03, 2010
4.904
4.947
4.904
4.931
268,206
+0.01(+0.20%)
Jun 02, 2010
4.849
4.937
4.849
4.921
312,623
+0.07(+1.49%)
Jun 01, 2010
4.852
4.901
4.812
4.849
266,578
-0.04(-0.87%)
May 28, 2010
4.891
4.974
4.872
4.891
272,511
-0.04(-0.80%)
May 27, 2010
4.865
4.937
4.852
4.931
258,843
+0.13(+2.67%)
May 26, 2010
4.707
4.835
4.707
4.802
5,164
+0.13(+2.89%)
May 25, 2010
4.743
4.743
4.546
4.667
1,095,783
-0.16(-3.34%)
May 24, 2010
4.733
4.858
4.733
4.829
413,412
+0.07(+1.38%)
May 21, 2010
4.608
4.802
4.421
4.763
721,706
+0.12(+2.62%)
May 20, 2010
4.722
4.730
4.612
4.641
303
-0.29(-5.94%)
May 19, 2010
4.928
4.957
4.763
4.934
667,985
+0.03(+0.54%)
May 18, 2010
5.002
5.002
4.908
4.908
516,984
-0.05(-0.92%)
May 17, 2010
4.960
4.960
4.852
4.953
402,505
+0.01(+0.26%)
May 14, 2010
4.940
4.955
4.849
4.940
408,541
-0.02(-0.33%)
May 13, 2010
4.849
5.058
4.849
4.957
384,994
+0.07(+1.47%)
May 12, 2010
4.895
4.959
4.856
4.885
420,798
+0.00(+0.00%)
May 11, 2010
4.887
4.923
4.865
4.885
410,459
+0.04(+0.74%)
May 10, 2010
4.803
4.849
4.793
4.849
822,525
+0.22(+4.65%)
May 07, 2010
4.483
4.653
4.376
4.633
2,075,322
+0.14(+3.20%)
May 06, 2010
4.911
4.980
1.796
4.490
5,383,240
-0.52(-10.37%)
May 05, 2010
5.038
5.133
5.006
5.009
744,845
-0.16(-3.03%)
May 04, 2010
5.149
5.166
5.127
5.166
422,479
-0.00(-0.06%)
May 03, 2010
5.133
5.176
5.113
5.169
422,212
+0.04(+0.70%)
Apr 30, 2010
5.146
5.146
5.107
5.133
376,055
-0.01(-0.13%)
Apr 29, 2010
5.097
5.140
5.094
5.140
370,900
+0.05(+0.96%)
Apr 28, 2010
5.078
5.123
5.077
5.091
426,524
+0.03(+0.58%)
Apr 27, 2010
5.087
5.100
5.035
5.061
585,777
-0.03(-0.64%)
Apr 26, 2010
5.025
5.117
5.025
5.094
553,553
+0.07(+1.43%)
Apr 23, 2010
4.947
5.035
4.947
5.022
503,996
+0.09(+1.92%)
Apr 22, 2010
4.927
4.957
4.921
4.927
373,681
-0.01(-0.13%)
Apr 21, 2010
4.914
4.950
4.911
4.934
531,491
+0.00(+0.03%)
Apr 20, 2010
4.884
4.933
4.884
4.933
559,980
+0.06(+1.26%)
Apr 19, 2010
4.832
4.884
4.819
4.871
331,384
+0.01(+0.20%)
Apr 16, 2010
4.871
4.907
4.832
4.861
399,054
-0.05(-1.06%)
Apr 15, 2010
4.910
4.946
4.878
4.913
564,448
-0.01(-0.26%)
Apr 14, 2010
4.900
4.949
4.881
4.926
494,464
+0.02(+0.33%)
Apr 13, 2010
4.939
4.962
4.887
4.910
436,951
-0.04(-0.85%)
Apr 12, 2010
4.949
4.974
4.942
4.952
377,149
-0.02(-0.46%)
Apr 09, 2010
4.942
4.975
4.930
4.975
243,666
+0.03(+0.66%)
Apr 08, 2010
4.874
4.942
4.829
4.942
309,939
+0.07(+1.53%)
Apr 07, 2010
4.897
4.930
4.855
4.868
372,996
-0.03(-0.66%)
Apr 06, 2010
4.913
4.926
4.890
4.900
427,753
-0.03(-0.53%)
Apr 05, 2010
4.997
4.997
4.910
4.926
376,544
-0.07(-1.49%)
Apr 01, 2010
4.962
5.001
5.001
5.001
255,796
+0.05(+0.98%)
Mar 31, 2010
4.955
4.959
4.890
4.952
298,698
+0.02(+0.33%)
Mar 30, 2010
5.069
5.069
4.916
4.936
750,038
-0.11(-2.12%)
Mar 29, 2010
5.108
5.108
5.040
5.043
369,046
-0.06(-1.14%)
Mar 26, 2010
5.095
5.121
5.027
5.101
358,941
+0.04(+0.70%)
Mar 25, 2010
5.072
5.075
5.040
5.065
502,801
+0.02(+0.39%)
Mar 24, 2010
5.007
5.095
4.997
5.046
603,820
+0.02(+0.45%)
Mar 23, 2010
5.040
5.075
4.994
5.023
411,325
+0.01(+0.19%)
Mar 22, 2010
4.878
5.023
4.832
5.014
728,617
+0.01(+0.22%)
Mar 19, 2010
5.035
5.041
4.958
5.003
486,176
-0.04(-0.77%)
Mar 18, 2010
5.015
5.067
4.993
5.041
477,128
+0.03(+0.51%)
Mar 17, 2010
4.945
5.051
4.922
5.015
542,221
+0.08(+1.70%)
Mar 16, 2010
4.922
4.938
4.874
4.932
278,524
+0.03(+0.66%)
Mar 15, 2010
4.880
4.900
4.877
4.900
231,792
+0.03(+0.66%)
Mar 12, 2010
4.829
4.867
4.810
4.867
244,667
+0.07(+1.41%)
Mar 11, 2010
4.839
4.851
4.793
4.800
313,338
-0.05(-0.93%)
Mar 10, 2010
4.851
4.874
4.835
4.845
358,378
-0.00(-0.07%)
Mar 09, 2010
4.848
4.858
4.774
4.848
474,992
+0.00(+0.07%)
Mar 08, 2010
4.861
4.887
4.839
4.845
279,192
-0.01(-0.13%)
Mar 05, 2010
4.842
4.874
4.829
4.851
248,444
+0.02(+0.47%)
Mar 04, 2010
4.793
4.871
4.793
4.829
331,279
+0.04(+0.74%)
Mar 03, 2010
4.858
4.884
4.781
4.793
422,389
-0.06(-1.32%)
Mar 02, 2010
4.867
4.941
4.858
4.858
551,480
+0.00(+0.00%)
Mar 01, 2010
4.810
4.858
4.803
4.858
426,017
+0.07(+1.41%)
Feb 26, 2010
4.816
4.816
4.764
4.790
256,302
-0.01(-0.20%)
Feb 25, 2010
4.761
4.800
4.681
4.800
376,724
+0.05(+1.08%)
Feb 24, 2010
4.742
4.748
4.697
4.748
228,373
+0.02(+0.34%)
Feb 23, 2010
4.700
4.745
4.681
4.732
433,135
+0.04(+0.89%)
Feb 22, 2010
4.665
4.691
4.649
4.691
257,511
+0.03(+0.55%)
Feb 19, 2010
4.671
4.700
4.633
4.665
466,180
-0.05(-1.16%)
Feb 18, 2010
4.732
4.752
4.691
4.719
286,525
-0.02(-0.41%)
Feb 17, 2010
4.803
4.816
4.732
4.739
402,166
-0.03(-0.71%)
Feb 16, 2010
4.779
4.840
4.767
4.773
731,661
+0.04(+0.74%)
Feb 12, 2010
4.744
4.738
4.738
4.738
355,199
-0.02(-0.40%)
Feb 11, 2010
4.693
4.770
4.677
4.757
552,545
+0.08(+1.63%)
Feb 10, 2010
4.591
4.706
4.591
4.680
367,027
+0.10(+2.23%)
Feb 09, 2010
4.572
4.600
4.540
4.578
389,241
+0.08(+1.78%)
Feb 08, 2010
4.578
4.600
4.498
4.498
560,630
-0.11(-2.49%)
Feb 05, 2010
4.648
4.652
4.527
4.613
732,679
-0.02(-0.41%)
Feb 04, 2010
4.671
4.741
4.616
4.632
431,693
-0.10(-2.09%)
Feb 03, 2010
4.661
4.763
4.645
4.731
504,133
+0.06(+1.30%)
Feb 02, 2010
4.629
4.696
4.629
4.671
249,908
+0.06(+1.39%)
Feb 01, 2010
4.581
4.671
4.575
4.607
297,666
+0.03(+0.63%)
Jan 29, 2010
4.620
4.709
4.565
4.578
375,011
-0.01(-0.14%)
Jan 28, 2010
4.607
4.652
4.546
4.585
436,313
-0.01(-0.28%)
Jan 27, 2010
4.639
4.642
4.591
4.597
258,970
-0.03(-0.62%)
Jan 26, 2010
4.597
4.677
4.585
4.626
457,794
+0.03(+0.62%)
Jan 25, 2010
4.610
4.642
4.556
4.597
496,772
+0.00(+0.00%)
Jan 22, 2010
4.620
4.632
4.591
4.597
502,444
-0.00(-0.07%)
Jan 21, 2010
4.664
4.706
4.600
4.600
622,752
-0.10(-2.04%)
Jan 20, 2010
4.642
4.709
4.636
4.696
378,861
+0.00(+0.10%)
Jan 19, 2010
4.609
4.717
4.600
4.692
619,291
+0.07(+1.58%)
Jan 15, 2010
4.622
4.619
4.619
4.619
466,541
-0.02(-0.48%)
Jan 14, 2010
4.657
4.660
4.632
4.641
422,646
-0.01(-0.27%)
Jan 13, 2010
4.670
4.695
4.638
4.654
702,864
+0.03(+0.62%)
Jan 12, 2010
4.559
4.647
4.545
4.625
560,247
+0.02(+0.54%)
Jan 11, 2010
4.546
4.606
4.533
4.601
376,844
+0.06(+1.41%)
Jan 08, 2010
4.480
4.537
4.461
4.537
310,925
+0.07(+1.63%)
Jan 07, 2010
4.454
4.467
4.413
4.464
285,893
+0.04(+1.00%)
Jan 06, 2010
4.419
4.461
4.410
4.419
406,828
+0.02(+0.50%)
Jan 05, 2010
4.476
4.476
4.365
4.397
661,245
-0.05(-1.07%)
Jan 04, 2010
4.438
4.448
4.416
4.445
361,029
+0.02(+0.43%)
Dec 31, 2009
4.410
4.426
4.426
4.426
236,111
+0.03(+0.72%)
Dec 30, 2009
4.457
4.460
4.388
4.394
321,689
-0.04(-1.00%)
Dec 29, 2009
4.404
4.483
4.397
4.438
484,565
+0.01(+0.29%)
Dec 28, 2009
4.476
4.495
4.413
4.426
330,107
-0.03(-0.64%)
Dec 24, 2009
4.407
4.467
4.394
4.454
173,052
+0.06(+1.37%)
Dec 23, 2009
4.410
4.448
4.375
4.394
279,053
+0.02(+0.36%)
Dec 22, 2009
4.318
4.378
4.318
4.378
322,715
+0.05(+1.10%)
Dec 21, 2009
4.308
4.359
4.302
4.331
396,553
-0.01(-0.22%)
Dec 18, 2009
4.337
4.350
4.312
4.340
323,772
+0.02(+0.44%)
Dec 17, 2009
4.331
4.359
4.312
4.321
436,809
-0.01(-0.29%)
Dec 16, 2009
4.302
4.337
4.302
4.334
343,971
+0.04(+0.98%)
Dec 15, 2009
4.261
4.312
4.254
4.292
385,452
+0.02(+0.57%)
Dec 14, 2009
4.255
4.274
4.248
4.267
388,182
+0.05(+1.13%)
Dec 11, 2009
4.175
4.236
4.153
4.220
420,206
+0.07(+1.68%)
Dec 10, 2009
4.103
4.150
4.100
4.150
244,129
+0.05(+1.31%)
Dec 09, 2009
4.096
4.106
4.065
4.096
159,978
+0.01(+0.16%)
Dec 08, 2009
4.096
4.102
3.982
4.090
474,022
-0.01(-0.23%)
Dec 07, 2009
4.061
4.103
4.061
4.099
187,348
+0.03(+0.62%)
Dec 04, 2009
4.156
4.156
4.058
4.074
284,312
-0.03(-0.77%)
Dec 03, 2009
4.109
4.134
4.090
4.106
368,763
-0.01(-0.31%)
Dec 02, 2009
4.109
4.141
4.099
4.118
484,502
+0.01(+0.23%)
Dec 01, 2009
4.052
4.109
4.036
4.109
315,606
+0.10(+2.53%)
Nov 30, 2009
4.077
4.077
3.982
4.008
346,765
-0.04(-1.09%)
Nov 27, 2009
4.023
4.055
4.004
4.052
142,512
-0.01(-0.23%)
Nov 25, 2009
4.055
4.065
4.039
4.061
183,927
+0.02(+0.39%)
Nov 24, 2009
4.030
4.055
4.014
4.046
260,837
+0.03(+0.87%)
Nov 23, 2009
3.998
4.014
3.982
4.011
373,135
+0.03(+0.88%)
Nov 20, 2009
3.954
4.014
3.925
3.976
437,109
+0.00(+0.08%)
Nov 19, 2009
4.020
4.020
3.931
3.973
328,532
-0.05(-1.26%)
Nov 18, 2009
4.008
4.033
3.979
4.023
298,605
+0.00(+0.00%)
Nov 17, 2009
4.055
4.058
3.982
4.023
426,272
-0.02(-0.39%)
Nov 16, 2009
4.027
4.058
4.023
4.039
331,291
+0.00(+0.08%)
Nov 13, 2009
4.002
4.052
3.984
4.036
495,682
+0.03(+0.71%)
Nov 12, 2009
4.039
4.112
3.995
4.008
448,987
-0.05(-1.25%)
Nov 11, 2009
4.118
4.131
4.014
4.058
411,386
-0.03(-0.85%)
Nov 10, 2009
4.023
4.109
4.008
4.093
287,292
+0.09(+2.13%)
Nov 09, 2009
4.061
4.061
3.995
4.008
425,026
+0.01(+0.32%)
Nov 06, 2009
3.912
4.001
3.912
3.995
237,020
+0.02(+0.48%)
Nov 05, 2009
3.995
3.998
3.941
3.976
236,695
+0.02(+0.40%)
Nov 04, 2009
3.922
3.998
3.922
3.960
213,845
+0.05(+1.30%)
Nov 03, 2009
3.963
3.963
3.881
3.909
261,897
-0.05(-1.36%)
Nov 02, 2009
3.897
4.036
3.887
3.963
506,664
+0.04(+1.13%)
Oct 30, 2009
4.109
4.109
3.726
3.919
892,959
-0.14(-3.36%)
Oct 29, 2009
4.017
4.068
4.011
4.055
294,205
+0.08(+2.07%)
Oct 28, 2009
4.125
4.160
3.966
3.973
319,536
-0.16(-3.83%)
Oct 27, 2009
4.109
4.131
4.084
4.131
253,314
+0.02(+0.54%)
Oct 26, 2009
4.087
4.118
4.074
4.109
254,804
+0.04(+1.01%)
Oct 23, 2009
4.058
4.068
4.049
4.068
251,847
+0.05(+1.26%)
Oct 22, 2009
4.093
4.093
3.976
4.017
763,618
-0.06(-1.40%)
Oct 21, 2009
4.106
4.122
4.074
4.074
288,466
-0.06(-1.38%)
Oct 20, 2009
4.112
4.131
4.106
4.131
241,578
+0.01(+0.31%)
Oct 19, 2009
4.071
4.134
4.061
4.118
389,069
+0.07(+1.72%)
Oct 16, 2009
3.992
4.061
3.979
4.049
411,642
+0.05(+1.19%)
Oct 15, 2009
4.023
4.049
3.989
4.001
539,565
-0.05(-1.33%)
Oct 14, 2009
4.052
4.071
4.039
4.055
301,866
+0.00(+0.08%)
Oct 13, 2009
4.074
4.099
4.052
4.052
307,134
-0.06(-1.39%)
Oct 12, 2009
4.070
4.115
4.058
4.109
272,175
+0.00(+0.08%)
Oct 09, 2009
4.115
4.153
4.093
4.106
378,728
-0.04(-0.99%)
Oct 08, 2009
4.147
4.175
4.141
4.147
338,652
+0.00(+0.08%)
Oct 07, 2009
4.134
4.160
4.118
4.144
175,713
-0.02(-0.46%)
Oct 06, 2009
4.163
4.214
4.131
4.163
461,746
+0.05(+1.15%)
Oct 05, 2009
4.065
4.115
4.046
4.115
315,505
+0.04(+0.93%)
Oct 02, 2009
4.036
4.077
4.020
4.077
272,058
-0.00(-0.08%)
Oct 01, 2009
4.106
4.106
4.058
4.080
255,660
-0.02(-0.46%)
Sep 30, 2009
4.096
4.112
4.052
4.099
351,206
+0.06(+1.57%)
Sep 29, 2009
4.027
4.036
3.995
4.036
310,530
+0.00(+0.08%)
Sep 28, 2009
3.995
4.065
3.989
4.033
378,558
+0.06(+1.60%)
Sep 25, 2009
3.976
4.001
3.931
3.970
297,481
-0.02(-0.56%)
Sep 24, 2009
4.039
4.068
3.963
3.992
427,889
-0.03(-0.79%)
Sep 23, 2009
4.004
4.041
3.995
4.023
329,322
+0.05(+1.28%)
Sep 22, 2009
3.992
4.014
3.935
3.973
387,765
+0.03(+0.80%)
Sep 21, 2009
4.011
4.014
3.886
3.941
379,069
-0.09(-2.12%)
Sep 18, 2009
3.998
4.027
3.998
4.027
298,611
+0.03(+0.71%)
Sep 17, 2009
4.017
4.036
3.985
3.998
332,835
+0.02(+0.56%)
Sep 16, 2009
3.957
3.998
3.922
3.976
457,147
+0.06(+1.54%)
Sep 15, 2009
3.865
3.916
3.859
3.916
469,401
+0.04(+1.15%)
Sep 14, 2009
3.817
3.871
3.817
3.871
281,910
+0.05(+1.41%)
Sep 11, 2009
3.792
3.830
3.776
3.817
241,970
+0.06(+1.69%)
Sep 10, 2009
3.741
3.754
3.710
3.754
256,793
+0.05(+1.37%)
Sep 09, 2009
3.672
3.725
3.672
3.703
300,044
+0.00(+0.00%)
Sep 08, 2009
3.700
3.716
3.678
3.703
262,822
+0.02(+0.52%)
Sep 04, 2009
3.624
3.684
3.624
3.684
261,613
+0.04(+1.22%)
Sep 03, 2009
3.615
3.653
3.615
3.640
378,081
+0.02(+0.61%)
Sep 02, 2009
3.624
3.681
3.612
3.618
632,589
-0.07(-1.97%)
Sep 01, 2009
3.656
3.754
3.656
3.691
553,773
-0.03(-0.68%)
Aug 31, 2009
3.570
3.716
3.561
3.716
385,174
+0.05(+1.47%)
Aug 28, 2009
3.700
3.738
3.637
3.662
452,816
-0.06(-1.62%)
Aug 27, 2009
3.681
3.729
3.624
3.722
553,438
+0.01(+0.17%)
Aug 26, 2009
3.722
3.764
3.694
3.716
406,099
-0.01(-0.25%)
Aug 25, 2009
3.760
3.770
3.682
3.726
341,430
+0.02(+0.51%)
Aug 24, 2009
3.824
3.862
3.700
3.707
554,357
-0.11(-2.82%)
Aug 21, 2009
3.874
3.878
3.798
3.814
482,081
-0.04(-1.07%)
Aug 20, 2009
3.859
3.859
3.795
3.855
650,206
-0.00(-0.08%)
Aug 19, 2009
3.833
3.862
3.814
3.859
564,625
+0.03(+0.66%)
Aug 18, 2009
3.735
3.843
3.722
3.833
635,635
+0.22(+6.13%)
Aug 17, 2009
3.707
3.719
3.453
3.612
768,593
-0.22(-5.77%)
Aug 14, 2009
4.017
4.018
3.751
3.833
1,075,377
-0.16(-4.04%)
Aug 13, 2009
3.963
4.017
3.944
3.995
424,719
+0.04(+1.04%)
Aug 12, 2009
3.859
4.039
3.859
3.954
523,334
+0.09(+2.30%)
Aug 11, 2009
3.900
3.900
3.802
3.865
408,842
+0.03(+0.66%)
Aug 10, 2009
3.770
3.843
3.770
3.840
265,420
+0.07(+1.93%)
Aug 07, 2009
3.773
3.828
3.764
3.767
413,788
+0.01(+0.34%)
Aug 06, 2009
3.754
3.843
3.726
3.754
542,879
+0.05(+1.28%)
Aug 05, 2009
3.650
3.707
3.650
3.707
336,620
+0.03(+0.86%)
Aug 04, 2009
3.602
3.675
3.592
3.675
500,203
+0.03(+0.87%)
Aug 03, 2009
3.564
3.643
3.564
3.643
510,553
+0.15(+4.36%)
Jul 31, 2009
3.478
3.526
3.469
3.491
353,681
+0.03(+0.82%)
Jul 30, 2009
3.554
3.560
3.358
3.463
1,075,614
-0.05(-1.35%)
Jul 29, 2009
3.574
3.589
3.497
3.510
297,986
-0.02(-0.63%)
Jul 28, 2009
3.627
3.653
3.520
3.532
290,691
-0.09(-2.36%)
Jul 27, 2009
3.605
3.653
3.589
3.618
560,626
+0.04(+1.14%)
Jul 24, 2009
3.577
3.608
3.539
3.577
466,203
+0.00(+0.01%)
Jul 23, 2009
3.532
3.596
3.520
3.577
522,412
+0.06(+1.77%)
Jul 22, 2009
3.532
3.535
3.475
3.514
496,048
-0.05(-1.39%)
Jul 21, 2009
3.643
3.643
3.529
3.564
478,507
-0.03(-0.79%)
Jul 20, 2009
3.634
3.640
3.545
3.592
445,458
-0.03(-0.79%)
Jul 17, 2009
3.684
3.700
3.570
3.621
663,786
-0.10(-2.56%)
Jul 16, 2009
3.675
3.738
3.646
3.716
465,165
+0.10(+2.62%)
Jul 15, 2009
3.561
3.621
3.529
3.621
524,865
+0.15(+4.29%)
Jul 14, 2009
3.437
3.535
3.434
3.472
503,211
+0.07(+1.96%)
Jul 13, 2009
3.387
3.418
3.387
3.405
445,846
+0.05(+1.50%)
Jul 10, 2009
3.330
3.377
3.326
3.355
347,330
+0.03(+0.76%)
Jul 09, 2009
3.330
3.349
3.307
3.330
234,280
+0.04(+1.35%)
Jul 08, 2009
3.320
3.320
3.269
3.285
611,289
-0.03(-0.96%)
Jul 07, 2009
3.352
3.364
3.301
3.317
479,442
-0.04(-1.23%)
Jul 06, 2009
3.518
3.518
3.349
3.358
256,903
-0.01(-0.38%)
Jul 02, 2009
3.361
3.371
3.331
3.371
298,482
-0.00(-0.09%)
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
.