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 (%)
Jul 30, 2004
5.776
5.824
5.776
5.814
33,769
+0.01(+0.18%)
Jul 29, 2004
5.821
5.834
5.776
5.803
59,457
-0.05(-0.77%)
Jul 28, 2004
5.838
5.859
5.821
5.848
29,151
-0.01(-0.18%)
Jul 27, 2004
5.876
5.886
5.841
5.859
65,230
-0.02(-0.29%)
Jul 26, 2004
5.897
5.914
5.855
5.876
43,294
-0.02(-0.41%)
Jul 23, 2004
5.959
6.011
5.883
5.900
41,273
-0.10(-1.73%)
Jul 22, 2004
5.970
6.004
5.931
6.004
23,090
+0.06(+1.05%)
Jul 21, 2004
5.949
6.008
5.907
5.942
31,749
-0.07(-1.15%)
Jul 20, 2004
6.046
6.077
5.931
6.011
58,880
+0.01(+0.17%)
Jul 19, 2004
5.959
6.067
5.959
6.001
50,510
+0.05(+0.76%)
Jul 16, 2004
5.883
5.959
5.862
5.956
78,218
+0.04(+0.64%)
Jul 15, 2004
5.956
5.956
5.918
5.918
30,594
-0.03(-0.52%)
Jul 14, 2004
5.921
5.956
5.921
5.949
25,976
+0.01(+0.23%)
Jul 13, 2004
5.935
5.949
5.918
5.935
30,594
-0.02(-0.29%)
Jul 12, 2004
5.970
5.973
5.942
5.952
69,559
-0.02(-0.29%)
Jul 09, 2004
5.925
5.977
5.907
5.970
48,778
+0.00(+0.06%)
Jul 08, 2004
5.942
5.990
5.928
5.966
19,915
+0.02(+0.41%)
Jul 07, 2004
5.994
5.994
5.914
5.942
44,737
+0.02(+0.35%)
Jul 06, 2004
6.046
6.046
5.921
5.921
40,985
-0.12(-2.06%)
Jul 02, 2004
5.977
6.046
5.959
6.046
20,204
+0.10(+1.75%)
Jul 01, 2004
5.959
5.973
5.859
5.942
23,667
+0.04(+0.70%)
Jun 30, 2004
5.876
5.900
5.855
5.900
13,276
+0.05(+0.77%)
Jun 29, 2004
5.925
5.959
5.855
5.855
46,469
-0.10(-1.74%)
Jun 28, 2004
6.080
6.080
5.925
5.959
35,212
-0.12(-1.94%)
Jun 25, 2004
6.046
6.094
6.039
6.077
76,486
+0.05(+0.75%)
Jun 24, 2004
6.080
6.094
6.004
6.032
53,973
-0.01(-0.23%)
Jun 23, 2004
5.977
6.098
5.918
6.046
62,632
+0.09(+1.45%)
Jun 22, 2004
6.091
6.094
5.959
5.959
32,903
-0.13(-2.16%)
Jun 21, 2004
6.098
6.112
5.987
6.091
63,787
-0.02(-0.40%)
Jun 18, 2004
5.994
6.115
5.931
6.115
55,416
+0.12(+2.02%)
Jun 17, 2004
5.994
6.098
5.977
5.994
65,230
-0.07(-1.20%)
Jun 16, 2004
6.150
6.164
6.067
6.067
33,769
-0.03(-0.51%)
Jun 15, 2004
6.115
6.126
6.080
6.098
21,358
+0.00(+0.06%)
Jun 14, 2004
6.098
6.143
6.063
6.094
72,445
+0.03(+0.51%)
Jun 10, 2004
5.942
6.063
5.914
6.063
48,489
+0.09(+1.45%)
Jun 09, 2004
5.945
5.977
5.928
5.977
36,655
+0.02(+0.35%)
Jun 08, 2004
5.997
5.997
5.925
5.956
23,378
+0.01(+0.12%)
Jun 07, 2004
6.004
6.004
5.928
5.949
53,107
-0.03(-0.46%)
Jun 04, 2004
6.022
6.022
5.914
5.977
73,600
-0.02(-0.35%)
Jun 03, 2004
5.897
6.115
5.866
5.997
135,078
+0.10(+1.64%)
Jun 02, 2004
6.098
6.126
5.900
5.900
61,189
-0.18(-3.02%)
Jun 01, 2004
6.080
6.198
6.011
6.084
109,390
-0.02(-0.34%)
May 28, 2004
6.011
6.105
5.945
6.105
58,880
+0.08(+1.38%)
May 27, 2004
6.029
6.039
5.959
6.022
60,323
+0.05(+0.87%)
May 26, 2004
5.938
5.970
5.921
5.970
62,632
+0.08(+1.35%)
May 25, 2004
5.956
5.959
5.828
5.890
110,544
-0.06(-0.93%)
May 24, 2004
5.744
5.956
5.744
5.945
157,014
+0.25(+4.32%)
May 21, 2004
5.647
5.699
5.630
5.699
36,655
+0.03(+0.61%)
May 20, 2004
5.654
5.682
5.647
5.665
45,026
+0.03(+0.62%)
May 19, 2004
5.543
5.661
5.543
5.630
60,323
+0.01(+0.18%)
May 18, 2004
5.540
5.620
5.481
5.620
63,787
+0.09(+1.63%)
May 17, 2004
5.519
5.540
5.457
5.530
102,751
+0.05(+0.82%)
May 14, 2004
5.457
5.523
5.440
5.485
57,437
+0.06(+1.15%)
May 13, 2004
5.318
5.440
5.291
5.422
89,475
+0.14(+2.62%)
May 12, 2004
5.301
5.332
5.204
5.284
127,285
+0.06(+1.13%)
May 11, 2004
5.117
5.301
5.117
5.225
123,533
+0.05(+0.87%)
May 10, 2004
5.336
5.336
5.145
5.180
298,442
-0.20(-3.67%)
May 07, 2004
5.682
5.682
5.370
5.377
107,947
-0.30(-5.31%)
May 06, 2004
5.665
5.682
5.637
5.679
69,270
+0.05(+0.86%)
May 05, 2004
5.526
5.706
5.519
5.630
83,125
+0.07(+1.25%)
May 04, 2004
5.647
5.647
5.543
5.561
67,250
-0.11(-2.01%)
May 03, 2004
5.651
5.699
5.651
5.675
72,734
+0.09(+1.68%)
Apr 30, 2004
5.647
5.703
5.571
5.582
74,177
+0.02(+0.37%)
Apr 29, 2004
5.491
5.679
5.491
5.561
107,370
+0.08(+1.39%)
Apr 28, 2004
5.398
5.485
5.370
5.485
105,349
+0.10(+1.93%)
Apr 27, 2004
5.405
5.457
5.353
5.381
182,413
-0.02(-0.45%)
Apr 26, 2004
5.543
5.543
5.363
5.405
177,795
-0.18(-3.23%)
Apr 23, 2004
5.550
5.595
5.457
5.585
232,057
-0.03(-0.49%)
Apr 22, 2004
5.831
5.831
5.495
5.613
248,220
-0.22(-3.74%)
Apr 21, 2004
5.883
5.886
5.699
5.831
68,693
-0.10(-1.75%)
Apr 20, 2004
5.869
5.952
5.859
5.935
85,434
+0.05(+0.82%)
Apr 19, 2004
5.890
5.907
5.848
5.886
58,303
+0.06(+0.95%)
Apr 16, 2004
5.699
5.834
5.699
5.831
159,323
+0.15(+2.56%)
Apr 15, 2004
5.786
5.834
5.613
5.686
274,486
-0.13(-2.20%)
Apr 14, 2004
5.838
5.880
5.807
5.814
140,850
-0.08(-1.35%)
Apr 13, 2004
6.080
6.080
5.821
5.893
215,894
-0.19(-3.13%)
Apr 12, 2004
6.004
6.084
5.994
6.084
152,973
+0.12(+2.09%)
Apr 08, 2004
5.980
6.063
5.883
5.959
95,247
-0.02(-0.29%)
Apr 07, 2004
6.029
6.060
5.945
5.977
125,842
-0.09(-1.43%)
Apr 06, 2004
5.821
6.080
5.647
6.063
402,637
+0.24(+4.04%)
Apr 05, 2004
6.669
6.669
5.793
5.828
738,024
-0.80(-12.03%)
Apr 02, 2004
6.791
6.791
6.600
6.624
100,731
-0.20(-2.94%)
Apr 01, 2004
6.825
6.895
6.808
6.825
45,314
+0.03(+0.41%)
Mar 31, 2004
6.843
6.860
6.798
6.798
57,437
-0.05(-0.66%)
Mar 30, 2004
6.867
6.922
6.791
6.843
78,218
+0.02(+0.25%)
Mar 29, 2004
6.860
6.926
6.801
6.825
69,270
+0.00(+0.00%)
Mar 26, 2004
6.857
6.860
6.825
6.825
31,171
-0.03(-0.45%)
Mar 25, 2004
6.763
6.857
6.763
6.857
45,314
+0.07(+0.97%)
Mar 24, 2004
6.687
6.822
6.687
6.791
98,133
+0.09(+1.29%)
Mar 23, 2004
6.631
6.780
6.617
6.704
60,323
+0.02(+0.36%)
Mar 22, 2004
6.784
6.791
6.652
6.680
61,766
-0.10(-1.53%)
Mar 19, 2004
6.753
6.798
6.739
6.784
46,180
+0.06(+0.88%)
Mar 18, 2004
6.721
6.784
6.721
6.725
37,521
-0.04(-0.56%)
Mar 17, 2004
6.770
6.815
6.694
6.763
83,702
+0.03(+0.41%)
Mar 16, 2004
6.701
6.739
6.635
6.735
69,270
+0.01(+0.21%)
Mar 15, 2004
6.687
6.721
6.680
6.721
40,119
+0.03(+0.52%)
Mar 12, 2004
6.617
6.697
6.617
6.687
43,871
+0.00(+0.00%)
Mar 11, 2004
6.669
6.701
6.628
6.687
62,343
+0.05(+0.78%)
Mar 10, 2004
6.721
6.721
6.617
6.635
46,180
-0.06(-0.88%)
Mar 09, 2004
6.715
6.715
6.652
6.694
83,702
-0.03(-0.46%)
Mar 08, 2004
6.631
6.787
6.631
6.725
69,848
+0.05(+0.67%)
Mar 05, 2004
6.597
6.877
6.566
6.680
116,894
+0.08(+1.26%)
Mar 04, 2004
6.559
6.617
6.517
6.597
72,445
+0.07(+1.12%)
Mar 03, 2004
6.590
6.604
6.524
6.524
47,046
-0.06(-0.89%)
Mar 02, 2004
6.583
6.583
6.555
6.583
48,201
+0.03(+0.42%)
Mar 01, 2004
6.617
6.631
6.552
6.555
63,498
-0.02(-0.26%)
Feb 27, 2004
6.572
6.597
6.534
6.572
59,746
+0.03(+0.53%)
Feb 26, 2004
6.503
6.583
6.496
6.538
39,542
+0.00(+0.00%)
Feb 25, 2004
6.482
6.617
6.482
6.538
81,393
+0.02(+0.32%)
Feb 24, 2004
6.514
6.566
6.479
6.517
56,282
-0.03(-0.48%)
Feb 23, 2004
6.545
6.548
6.496
6.548
36,367
+0.01(+0.11%)
Feb 20, 2004
6.576
6.576
6.482
6.541
27,419
-0.01(-0.16%)
Feb 19, 2004
6.531
6.572
6.531
6.552
81,970
+0.05(+0.69%)
Feb 18, 2004
6.507
6.514
6.479
6.507
31,749
-0.01(-0.11%)
Feb 17, 2004
6.444
6.514
6.427
6.514
58,014
+0.09(+1.35%)
Feb 13, 2004
6.423
6.427
6.385
6.427
45,603
+0.02(+0.27%)
Feb 12, 2004
6.427
6.427
6.375
6.410
20,204
-0.01(-0.16%)
Feb 11, 2004
6.392
6.420
6.372
6.420
36,655
-0.01(-0.11%)
Feb 10, 2004
6.392
6.441
6.340
6.427
72,157
-0.00(-0.05%)
Feb 09, 2004
6.392
6.479
6.372
6.430
58,880
+0.04(+0.60%)
Feb 06, 2004
6.368
6.423
6.368
6.392
43,294
+0.05(+0.82%)
Feb 05, 2004
6.271
6.389
6.271
6.340
38,387
+0.06(+0.88%)
Feb 04, 2004
6.236
6.340
6.202
6.285
146,046
+0.01(+0.11%)
Feb 03, 2004
6.323
6.333
6.274
6.278
66,384
-0.08(-1.25%)
Feb 02, 2004
6.306
6.375
6.306
6.358
72,445
+0.00(+0.00%)
Jan 30, 2004
6.333
6.410
6.309
6.358
27,131
-0.01(-0.16%)
Jan 29, 2004
6.427
6.427
6.344
6.368
60,612
-0.04(-0.65%)
Jan 28, 2004
6.451
6.514
6.410
6.410
45,603
-0.05(-0.75%)
Jan 27, 2004
6.437
6.531
6.437
6.458
65,518
-0.02(-0.32%)
Jan 26, 2004
6.496
6.527
6.475
6.479
49,355
-0.03(-0.48%)
Jan 23, 2004
6.527
6.531
6.482
6.510
35,790
+0.00(+0.00%)
Jan 22, 2004
6.572
6.572
6.482
6.510
54,550
-0.04(-0.58%)
Jan 21, 2004
6.583
6.631
6.531
6.548
111,410
-0.02(-0.26%)
Jan 20, 2004
6.427
6.583
6.413
6.566
156,148
+0.12(+1.88%)
Jan 16, 2004
6.375
6.462
6.361
6.444
51,664
+0.07(+1.14%)
Jan 15, 2004
6.399
6.430
6.326
6.372
83,413
-0.06(-0.86%)
Jan 14, 2004
6.403
6.427
6.375
6.427
32,903
+0.07(+1.14%)
Jan 13, 2004
6.340
6.417
6.340
6.354
78,218
-0.02(-0.33%)
Jan 12, 2004
6.358
6.399
6.333
6.375
37,521
-0.01(-0.22%)
Jan 09, 2004
6.340
6.389
6.330
6.389
36,078
+0.03(+0.44%)
Jan 08, 2004
6.375
6.375
6.344
6.361
45,026
+0.01(+0.16%)
Jan 07, 2004
6.413
6.413
6.340
6.351
63,498
-0.05(-0.76%)
Jan 06, 2004
6.434
6.434
6.375
6.399
56,282
-0.03(-0.48%)
Jan 05, 2004
6.365
6.430
6.326
6.430
176,929
+0.10(+1.64%)
Jan 02, 2004
6.333
6.372
6.320
6.326
55,994
-0.05(-0.76%)
Dec 31, 2003
6.344
6.375
6.344
6.375
22,513
+0.01(+0.22%)
Dec 30, 2003
6.368
6.368
6.333
6.361
31,171
+0.01(+0.16%)
Dec 29, 2003
6.344
6.382
6.333
6.351
55,416
-0.02(-0.38%)
Dec 26, 2003
6.351
6.396
6.351
6.375
23,956
+0.03(+0.44%)
Dec 24, 2003
6.323
6.378
6.323
6.347
22,513
-0.03(-0.43%)
Dec 23, 2003
6.340
6.378
6.333
6.375
75,620
+0.03(+0.55%)
Dec 22, 2003
6.455
6.455
6.340
6.340
115,451
-0.04(-0.60%)
Dec 19, 2003
6.323
6.427
6.323
6.378
102,463
+0.07(+1.15%)
Dec 18, 2003
6.254
6.309
6.254
6.306
90,918
+0.06(+1.00%)
Dec 17, 2003
6.174
6.271
6.174
6.243
73,311
+0.06(+0.90%)
Dec 16, 2003
6.236
6.236
6.171
6.188
154,127
+0.04(+0.62%)
Dec 15, 2003
6.254
6.254
6.139
6.150
114,297
-0.12(-1.99%)
Dec 12, 2003
6.274
6.274
6.236
6.274
86,300
+0.00(+0.06%)
Dec 11, 2003
6.295
6.306
6.236
6.271
66,096
+0.02(+0.39%)
Dec 10, 2003
6.254
6.254
6.216
6.247
59,168
-0.01(-0.11%)
Dec 09, 2003
6.236
6.288
6.223
6.254
86,588
+0.02(+0.33%)
Dec 08, 2003
6.264
6.264
6.188
6.233
76,198
+0.03(+0.50%)
Dec 05, 2003
6.150
6.195
6.132
6.202
182,413
-0.05(-0.78%)
Dec 04, 2003
6.233
6.233
6.167
6.250
61,477
+0.07(+1.18%)
Dec 03, 2003
6.264
6.340
6.174
6.177
158,745
-0.09(-1.38%)
Dec 02, 2003
6.181
6.236
6.181
6.264
97,845
+0.12(+1.97%)
Dec 01, 2003
6.181
6.181
6.063
6.143
107,370
+0.03(+0.45%)
Nov 28, 2003
6.136
6.236
6.115
6.115
77,929
-0.05(-0.79%)
Nov 26, 2003
6.084
6.167
6.080
6.164
72,445
+0.08(+1.37%)
Nov 25, 2003
6.115
6.143
6.115
6.080
59,457
-0.02(-0.28%)
Nov 24, 2003
6.063
6.132
6.039
6.098
121,512
+0.07(+1.21%)
Nov 21, 2003
6.029
6.053
6.025
6.025
83,413
-0.00(-0.06%)
Nov 20, 2003
6.011
6.011
5.931
6.029
92,938
+0.03(+0.58%)
Nov 19, 2003
5.966
5.994
5.966
5.994
93,515
+0.00(+0.06%)
Nov 18, 2003
5.977
5.990
5.907
5.990
166,538
-0.03(-0.57%)
Nov 17, 2003
5.855
6.042
5.855
6.025
237,541
+0.26(+4.44%)
Nov 14, 2003
5.682
5.769
5.682
5.769
377,238
+0.14(+2.46%)
Nov 13, 2003
5.595
5.647
5.595
5.630
810,181
+0.03(+0.62%)
Nov 12, 2003
5.599
5.602
5.557
5.595
266,404
-0.00(-0.06%)
Nov 11, 2003
5.578
5.588
5.561
5.599
286,608
+0.07(+1.32%)
Nov 10, 2003
5.595
5.595
5.519
5.526
629,211
+0.02(+0.38%)
Nov 07, 2003
5.554
5.554
5.505
5.505
114,297
-0.06(-1.12%)
Nov 06, 2003
5.571
5.571
5.561
5.568
151,241
-0.01(-0.19%)
Nov 05, 2003
5.630
5.602
5.561
5.578
154,993
-0.03(-0.49%)
Nov 04, 2003
5.630
5.630
5.595
5.606
60,900
-0.02(-0.31%)
Nov 03, 2003
5.696
5.689
5.623
5.623
160,122
-0.05(-0.92%)
Oct 31, 2003
5.647
5.675
5.647
5.675
37,521
+0.04(+0.68%)
Oct 30, 2003
5.557
5.637
5.557
5.637
112,565
+0.10(+1.75%)
Oct 29, 2003
5.526
5.540
5.526
5.540
134,212
+0.03(+0.57%)
Oct 28, 2003
5.422
5.509
5.422
5.509
141,716
+0.08(+1.47%)
Oct 27, 2003
5.405
5.429
5.388
5.429
1,212,819
+0.05(+0.90%)
Oct 24, 2003
5.422
5.422
5.370
5.381
257,745
-0.02(-0.38%)
Oct 23, 2003
5.408
5.422
5.398
5.401
232,635
-0.01(-0.13%)
Oct 22, 2003
5.405
5.422
5.353
5.408
218,203
-0.03(-0.57%)
Oct 21, 2003
5.384
5.440
5.384
5.440
198,865
+0.08(+1.55%)
Oct 20, 2003
5.336
5.370
5.318
5.356
253,416
+0.03(+0.65%)
Oct 17, 2003
5.370
5.370
5.322
5.322
430,634
-0.02(-0.39%)
Oct 16, 2003
5.336
5.343
5.315
5.343
195,979
-0.02(-0.32%)
Oct 15, 2003
5.353
5.353
5.329
5.360
193,958
+0.03(+0.52%)
Oct 14, 2003
5.356
5.356
5.318
5.332
869,062
-0.04(-0.77%)
Oct 13, 2003
5.377
5.388
5.370
5.374
152,107
-0.00(-0.06%)
Oct 10, 2003
5.398
5.398
5.384
5.377
52,530
-0.02(-0.39%)
Oct 09, 2003
5.408
5.405
5.381
5.398
47,912
-0.01(-0.19%)
Oct 08, 2003
5.388
5.408
5.388
5.408
85,434
+0.01(+0.13%)
Oct 07, 2003
5.360
5.401
5.343
5.401
135,655
+0.04(+0.78%)
Oct 06, 2003
5.363
5.367
5.343
5.360
37,521
-0.02(-0.39%)
Oct 03, 2003
5.384
5.384
5.360
5.381
34,635
+0.00(+0.06%)
Oct 02, 2003
5.377
5.377
5.349
5.377
136,232
+0.02(+0.39%)
Oct 01, 2003
5.412
5.412
5.301
5.356
965,175
-0.06(-1.02%)
Sep 30, 2003
5.346
5.412
5.346
5.412
109,967
+0.07(+1.36%)
Sep 29, 2003
5.318
5.346
5.318
5.339
44,737
+0.01(+0.13%)
Sep 26, 2003
5.301
5.332
5.301
5.332
75,043
+0.03(+0.59%)
Sep 25, 2003
5.301
5.301
5.277
5.301
54,839
+0.00(+0.00%)
Sep 24, 2003
5.325
5.325
5.301
5.301
85,145
-0.05(-0.97%)
Sep 23, 2003
5.398
5.384
5.353
5.353
91,495
-0.05(-0.83%)
Sep 22, 2003
5.415
5.419
5.388
5.398
164,807
-0.02(-0.32%)
Sep 19, 2003
5.398
5.422
5.398
5.415
29,440
-0.02(-0.38%)
Sep 18, 2003
5.419
5.440
5.419
5.436
154,993
-0.01(-0.25%)
Sep 17, 2003
5.440
5.453
5.440
5.450
24,244
+0.02(+0.45%)
Sep 16, 2003
5.467
5.467
5.422
5.426
48,489
+0.00(+0.06%)
Sep 15, 2003
5.429
5.457
5.408
5.422
166,250
+0.00(+0.00%)
Sep 12, 2003
5.394
5.422
5.394
5.422
63,498
+0.01(+0.19%)
Sep 11, 2003
5.412
5.412
5.394
5.412
45,026
+0.02(+0.39%)
Sep 10, 2003
5.422
5.422
5.391
5.391
71,580
-0.02(-0.45%)
Sep 09, 2003
5.436
5.436
5.388
5.415
37,521
-0.02(-0.38%)
Sep 08, 2003
5.433
5.457
5.388
5.436
89,763
+0.00(+0.06%)
Sep 05, 2003
5.464
5.464
5.405
5.433
90,918
-0.02(-0.44%)
Sep 04, 2003
5.422
5.457
5.405
5.457
59,457
+0.03(+0.57%)
Sep 03, 2003
5.440
5.440
5.405
5.426
77,929
-0.01(-0.25%)
Sep 02, 2003
5.457
5.460
5.405
5.440
74,177
+0.03(+0.58%)
Aug 29, 2003
5.388
5.422
5.388
5.408
46,757
+0.00(+0.06%)
Aug 28, 2003
5.377
5.405
5.304
5.405
114,297
+0.05(+0.91%)
Aug 27, 2003
5.363
5.370
5.336
5.356
61,766
-0.01(-0.26%)
Aug 26, 2003
5.370
5.377
5.336
5.370
50,510
+0.00(+0.00%)
Aug 25, 2003
5.336
5.370
5.308
5.370
74,177
+0.05(+0.98%)
Aug 22, 2003
5.332
5.346
5.301
5.318
832,694
-0.01(-0.20%)
Aug 21, 2003
5.336
5.346
5.311
5.329
45,026
+0.02(+0.39%)
Aug 20, 2003
5.336
5.353
5.308
5.308
146,912
-0.02(-0.45%)
Aug 19, 2003
5.315
5.336
5.301
5.332
106,792
+0.02(+0.33%)
Aug 18, 2003
5.301
5.332
5.291
5.315
43,005
+0.02(+0.46%)
Aug 15, 2003
5.329
5.329
5.277
5.291
46,469
+0.02(+0.46%)
Aug 14, 2003
5.266
5.301
5.242
5.266
93,804
+0.01(+0.20%)
Aug 13, 2003
5.252
5.266
5.232
5.256
73,600
+0.00(+0.07%)
Aug 12, 2003
5.242
5.252
5.232
5.252
45,892
+0.01(+0.20%)
Aug 11, 2003
5.287
5.287
5.239
5.242
178,372
-0.04(-0.79%)
Aug 08, 2003
5.294
5.304
5.266
5.284
165,095
-0.01(-0.13%)
Aug 07, 2003
5.284
5.297
5.249
5.291
480,278
+0.02(+0.33%)
Aug 06, 2003
5.214
5.273
5.214
5.273
77,352
-0.03(-0.52%)
Aug 05, 2003
5.315
5.315
5.259
5.301
56,282
+0.01(+0.13%)
Aug 04, 2003
5.301
5.301
5.232
5.294
120,935
+0.03(+0.59%)
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
.