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
)
14.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 31, 2009
3.477
3.524
3.467
3.490
353,831
+0.03(+0.82%)
Jul 30, 2009
3.553
3.558
3.357
3.461
1,076,070
-0.05(-1.35%)
Jul 29, 2009
3.572
3.588
3.496
3.509
298,113
-0.02(-0.63%)
Jul 28, 2009
3.626
3.651
3.518
3.531
290,815
-0.09(-2.36%)
Jul 27, 2009
3.604
3.651
3.588
3.616
560,863
+0.04(+1.14%)
Jul 24, 2009
3.575
3.607
3.537
3.576
466,401
+0.00(+0.01%)
Jul 23, 2009
3.531
3.594
3.518
3.575
522,634
+0.06(+1.77%)
Jul 22, 2009
3.531
3.534
3.474
3.513
496,259
-0.05(-1.39%)
Jul 21, 2009
3.642
3.642
3.528
3.562
478,710
-0.03(-0.79%)
Jul 20, 2009
3.632
3.638
3.543
3.591
445,647
-0.03(-0.79%)
Jul 17, 2009
3.683
3.699
3.569
3.619
664,067
-0.10(-2.56%)
Jul 16, 2009
3.673
3.737
3.645
3.714
465,362
+0.10(+2.62%)
Jul 15, 2009
3.559
3.619
3.528
3.619
525,088
+0.15(+4.29%)
Jul 14, 2009
3.436
3.534
3.433
3.471
503,424
+0.07(+1.96%)
Jul 13, 2009
3.386
3.417
3.385
3.404
446,036
+0.05(+1.51%)
Jul 10, 2009
3.328
3.376
3.325
3.353
347,477
+0.03(+0.76%)
Jul 09, 2009
3.328
3.347
3.306
3.328
234,380
+0.04(+1.35%)
Jul 08, 2009
3.319
3.319
3.268
3.284
611,548
-0.03(-0.95%)
Jul 07, 2009
3.350
3.363
3.300
3.315
479,645
-0.04(-1.23%)
Jul 06, 2009
3.517
3.517
3.347
3.357
257,012
-0.01(-0.38%)
Jul 02, 2009
3.360
3.369
3.330
3.369
298,608
-0.00(-0.09%)
Jul 01, 2009
3.328
3.382
3.328
3.372
319,798
+0.05(+1.53%)
Jun 30, 2009
3.347
3.362
3.233
3.322
560,282
-0.03(-1.04%)
Jun 29, 2009
3.309
3.429
3.309
3.357
725,905
+0.05(+1.53%)
Jun 26, 2009
3.284
3.334
3.284
3.306
407,891
+0.02(+0.67%)
Jun 25, 2009
3.227
3.300
3.227
3.284
331,542
+0.09(+2.67%)
Jun 24, 2009
3.173
3.201
3.154
3.198
294,320
+0.06(+2.02%)
Jun 23, 2009
3.135
3.198
3.122
3.135
380,730
-0.01(-0.40%)
Jun 22, 2009
3.220
3.220
3.129
3.148
489,473
-0.08(-2.55%)
Jun 19, 2009
3.230
3.230
3.186
3.230
232,488
+0.03(+0.79%)
Jun 18, 2009
3.224
3.243
3.186
3.205
331,384
+0.02(+0.60%)
Jun 17, 2009
3.179
3.186
3.122
3.186
395,193
+0.03(+1.11%)
Jun 16, 2009
3.182
3.195
3.138
3.151
341,695
-0.02(-0.70%)
Jun 15, 2009
3.239
3.239
3.135
3.173
633,214
-0.06(-1.86%)
Jun 12, 2009
3.246
3.277
3.230
3.233
301,425
+0.00(+0.10%)
Jun 11, 2009
3.262
3.287
3.220
3.230
475,733
-0.00(-0.10%)
Jun 10, 2009
3.249
3.322
3.208
3.233
648,413
-0.01(-0.20%)
Jun 09, 2009
3.214
3.258
3.205
3.239
563,257
+0.03(+0.79%)
Jun 08, 2009
3.195
3.233
3.167
3.214
495,211
+0.01(+0.20%)
Jun 05, 2009
3.179
3.214
3.135
3.208
337,268
+0.05(+1.71%)
Jun 04, 2009
3.043
3.157
3.040
3.154
484,174
+0.11(+3.75%)
Jun 03, 2009
3.068
3.084
3.021
3.040
423,539
-0.06(-1.94%)
Jun 02, 2009
3.018
3.100
3.011
3.100
595,771
+0.07(+2.19%)
Jun 01, 2009
2.901
3.091
2.901
3.034
716,274
+0.17(+5.86%)
May 29, 2009
2.850
2.866
2.802
2.866
540,321
+0.04(+1.34%)
May 28, 2009
2.730
2.847
2.730
2.828
507,460
+0.10(+3.72%)
May 27, 2009
2.796
2.834
2.714
2.726
475,407
-0.06(-2.27%)
May 26, 2009
2.669
2.799
2.663
2.790
456,501
+0.12(+4.38%)
May 22, 2009
2.657
2.679
2.609
2.673
307,040
+0.05(+2.06%)
May 21, 2009
2.612
2.688
2.581
2.619
663,492
-0.01(-0.24%)
May 20, 2009
2.631
2.654
2.616
2.625
345,677
+0.00(+0.00%)
May 19, 2009
2.603
2.654
2.571
2.625
340,223
-0.01(-0.24%)
May 18, 2009
2.619
2.644
2.612
2.631
837,007
-0.00(-0.12%)
May 15, 2009
2.612
2.660
2.565
2.635
365,591
+0.03(+1.34%)
May 14, 2009
2.533
2.603
2.521
2.600
305,028
+0.05(+1.99%)
May 13, 2009
2.543
2.571
2.486
2.549
347,389
-0.03(-1.11%)
May 12, 2009
2.568
2.581
2.549
2.578
738,824
+0.01(+0.49%)
May 11, 2009
2.546
2.574
2.533
2.565
741,341
+0.02(+0.62%)
May 08, 2009
2.514
2.549
2.495
2.549
917,496
+0.06(+2.55%)
May 07, 2009
2.460
2.527
2.460
2.486
560,608
+0.03(+1.42%)
May 06, 2009
2.441
2.470
2.435
2.451
481,246
+0.01(+0.52%)
May 05, 2009
2.454
2.470
2.438
2.438
197,666
-0.01(-0.39%)
May 04, 2009
2.419
2.476
2.410
2.448
358,002
+0.04(+1.71%)
May 01, 2009
2.397
2.429
2.375
2.407
348,355
-0.03(-1.04%)
Apr 30, 2009
2.419
2.432
2.375
2.432
332,319
+0.09(+3.78%)
Apr 29, 2009
2.315
2.362
2.314
2.343
338,187
+0.03(+1.51%)
Apr 28, 2009
2.318
2.353
2.220
2.308
350,256
-0.02(-0.82%)
Apr 27, 2009
2.299
2.359
2.299
2.327
280,731
-0.00(-0.14%)
Apr 24, 2009
2.312
2.346
2.302
2.331
389,534
+0.02(+0.68%)
Apr 23, 2009
2.327
2.337
2.274
2.315
317,654
+0.02(+0.97%)
Apr 22, 2009
2.334
2.343
2.286
2.293
319,801
-0.07(-2.82%)
Apr 21, 2009
2.359
2.375
2.312
2.359
431,089
-0.07(-3.00%)
Apr 20, 2009
2.448
2.464
2.378
2.432
488,453
-0.02(-0.65%)
Apr 17, 2009
2.413
2.448
2.413
2.448
570,028
+0.06(+2.66%)
Apr 16, 2009
2.397
2.407
2.369
2.384
312,181
+0.03(+1.07%)
Apr 15, 2009
2.381
2.381
2.359
2.359
425,632
-0.02(-0.67%)
Apr 14, 2009
2.381
2.400
2.359
2.375
417,220
+0.01(+0.54%)
Apr 13, 2009
2.267
2.381
2.267
2.362
440,332
+0.10(+4.19%)
Apr 09, 2009
2.248
2.293
2.213
2.267
256,870
+0.10(+4.68%)
Apr 08, 2009
2.141
2.182
2.122
2.166
307,770
+0.01(+0.44%)
Apr 07, 2009
2.065
2.156
2.065
2.156
187,605
+0.03(+1.64%)
Apr 06, 2009
2.125
2.169
2.106
2.122
338,265
-0.07(-3.32%)
Apr 03, 2009
2.141
2.261
2.112
2.194
236,038
+0.00(+0.14%)
Apr 02, 2009
2.137
2.245
2.131
2.191
432,965
+0.09(+4.37%)
Apr 01, 2009
1.979
2.153
1.979
2.099
417,040
+0.07(+3.59%)
Mar 31, 2009
1.976
2.077
1.947
2.027
255,613
+0.10(+4.92%)
Mar 30, 2009
1.963
1.992
1.906
1.932
326,979
-0.19(-8.96%)
Mar 26, 2009
2.134
2.137
2.065
2.122
413,405
+0.04(+2.13%)
Mar 25, 2009
2.027
2.128
2.017
2.077
510,640
+0.08(+4.10%)
Mar 24, 2009
1.970
2.027
1.960
1.996
335,373
-0.01(-0.60%)
Mar 23, 2009
1.932
2.020
1.919
2.008
508,363
+0.19(+10.45%)
Mar 20, 2009
1.871
1.894
1.799
1.818
242,764
-0.11(-5.90%)
Mar 19, 2009
1.887
1.932
1.887
1.932
542,709
+0.04(+2.35%)
Mar 18, 2009
1.868
1.897
1.852
1.887
403,732
+0.02(+0.85%)
Mar 17, 2009
1.827
1.871
1.799
1.871
582,363
+0.03(+1.72%)
Mar 16, 2009
1.897
1.913
1.815
1.840
497,434
-0.00(-0.17%)
Mar 13, 2009
1.865
1.887
1.805
1.843
0
+0.03(+1.93%)
Mar 12, 2009
1.678
1.808
1.666
1.808
1,024,530
+0.12(+6.93%)
Mar 11, 2009
1.685
1.729
1.653
1.691
687,950
+0.01(+0.38%)
Mar 10, 2009
1.536
1.685
1.536
1.685
825,512
+0.16(+10.83%)
Mar 09, 2009
1.498
1.583
1.479
1.520
452,636
-0.08(-4.95%)
Mar 06, 2009
1.700
1.799
1.545
1.599
0
-0.11(-6.31%)
Mar 05, 2009
1.814
1.827
1.669
1.707
624,401
-0.13(-6.91%)
Mar 04, 2009
1.761
1.852
1.745
1.833
417,797
-0.14(-6.91%)
Mar 02, 2009
1.862
1.987
1.862
1.970
521,529
-0.10(-5.04%)
Feb 27, 2009
2.118
2.137
2.014
2.074
0
-0.08(-3.53%)
Feb 26, 2009
2.137
2.277
2.115
2.150
673,051
+0.03(+1.65%)
Feb 25, 2009
1.982
2.141
1.903
2.115
439,780
+0.16(+8.27%)
Feb 24, 2009
1.881
1.982
1.840
1.954
546,233
+0.03(+1.82%)
Feb 23, 2009
1.995
2.042
1.846
1.919
640,133
-0.06(-3.04%)
Feb 20, 2009
1.995
2.017
1.748
1.979
1,024,328
-0.12(-5.73%)
Feb 19, 2009
2.210
2.210
1.985
2.099
654,489
-0.06(-2.64%)
Feb 18, 2009
2.353
2.353
2.131
2.156
501,106
-0.16(-6.71%)
Feb 17, 2009
2.495
2.495
2.302
2.312
599,921
-0.22(-8.52%)
Feb 13, 2009
2.552
2.565
2.527
2.527
262,075
-0.06(-2.33%)
Feb 12, 2009
2.492
2.587
2.426
2.587
447,889
+0.09(+3.42%)
Feb 11, 2009
2.470
2.559
2.470
2.502
287,035
+0.01(+0.38%)
Feb 10, 2009
2.457
2.492
2.426
2.492
387,756
+0.02(+0.64%)
Feb 09, 2009
2.454
2.511
2.432
2.476
600,947
+0.04(+1.56%)
Feb 06, 2009
2.343
2.467
2.343
2.438
483,390
+0.06(+2.67%)
Feb 05, 2009
2.391
2.397
2.255
2.375
629,390
-0.06(-2.60%)
Feb 04, 2009
2.517
2.565
2.416
2.438
576,138
-0.11(-4.35%)
Feb 03, 2009
2.536
2.606
2.524
2.549
501,492
-0.02(-0.62%)
Feb 02, 2009
2.460
2.568
2.391
2.565
459,416
-0.03(-0.98%)
Jan 30, 2009
2.622
2.622
2.546
2.590
0
-0.02(-0.73%)
Jan 29, 2009
2.603
2.635
2.536
2.609
663,249
-0.01(-0.24%)
Jan 28, 2009
2.514
2.622
2.508
2.616
688,052
+0.15(+6.03%)
Jan 27, 2009
2.473
2.498
2.407
2.467
474,431
+0.02(+0.91%)
Jan 26, 2009
2.498
2.514
2.365
2.445
438,766
-0.06(-2.53%)
Jan 23, 2009
2.426
2.508
2.346
2.508
344,496
+0.01(+0.25%)
Jan 22, 2009
2.530
2.530
2.445
2.502
409,420
-0.04(-1.74%)
Jan 21, 2009
2.422
2.546
2.422
2.546
366,507
+0.05(+1.90%)
Jan 20, 2009
2.622
2.666
2.470
2.498
356,752
-0.14(-5.28%)
Jan 16, 2009
2.638
2.692
2.581
2.638
389,679
+0.01(+0.48%)
Jan 15, 2009
2.587
2.625
2.432
2.625
704,466
+0.00(+0.12%)
Jan 14, 2009
2.663
2.663
2.549
2.622
396,892
-0.11(-3.94%)
Jan 13, 2009
2.641
2.730
2.635
2.730
276,882
+0.03(+1.29%)
Jan 12, 2009
2.612
2.711
2.612
2.695
353,168
+0.05(+1.79%)
Jan 09, 2009
2.635
2.688
2.625
2.647
232,021
-0.01(-0.48%)
Jan 08, 2009
2.467
2.660
2.467
2.660
298,889
+0.12(+4.74%)
Jan 07, 2009
2.552
2.603
2.517
2.540
484,638
-0.10(-3.61%)
Jan 06, 2009
2.720
2.761
2.635
2.635
711,101
-0.09(-3.14%)
Jan 05, 2009
2.597
2.720
2.549
2.720
538,745
+0.05(+2.02%)
Jan 02, 2009
2.438
2.707
2.435
2.666
0
+0.21(+8.65%)
Jan 01, 2009
2.416
2.476
2.369
2.454
0
+0.00(+0.00%)
Dec 31, 2008
2.416
2.476
2.369
2.454
590,336
+0.13(+5.59%)
Dec 30, 2008
2.232
2.346
2.232
2.324
701,507
+0.09(+4.11%)
Dec 29, 2008
2.289
2.318
2.213
2.232
361,274
-0.09(-3.95%)
Dec 26, 2008
2.217
2.334
2.188
2.324
298,574
+0.08(+3.53%)
Dec 24, 2008
2.147
2.305
2.144
2.245
300,715
+0.08(+3.81%)
Dec 23, 2008
2.312
2.312
2.125
2.163
353,537
+0.00(+0.15%)
Dec 22, 2008
2.236
2.261
2.087
2.160
543,122
-0.11(-5.01%)
Dec 19, 2008
2.115
2.334
2.115
2.274
548,870
+0.06(+2.72%)
Dec 18, 2008
2.087
2.217
2.080
2.213
594,489
+0.12(+5.59%)
Dec 17, 2008
2.027
2.096
1.992
2.096
557,254
+0.01(+0.30%)
Dec 16, 2008
1.903
2.090
1.900
2.090
568,730
+0.13(+6.45%)
Dec 15, 2008
1.998
2.065
1.963
1.963
325,043
-0.07(-3.43%)
Dec 12, 2008
1.979
2.061
1.935
2.033
371,335
+0.01(+0.31%)
Dec 11, 2008
2.049
2.080
1.998
2.027
307,192
-0.03(-1.54%)
Dec 10, 2008
2.065
2.122
2.033
2.058
348,715
-0.03(-1.37%)
Dec 09, 2008
2.090
2.134
2.011
2.087
399,510
+0.03(+1.23%)
Dec 08, 2008
2.011
2.217
2.001
2.061
619,042
+0.07(+3.50%)
Dec 05, 2008
1.900
2.039
1.840
1.992
376,284
+0.01(+0.48%)
Dec 04, 2008
2.046
2.068
1.954
1.982
596,017
-0.09(-4.57%)
Dec 03, 2008
2.058
2.160
2.039
2.077
318,450
-0.08(-3.53%)
Dec 02, 2008
2.065
2.182
2.042
2.153
493,095
+0.08(+3.66%)
Dec 01, 2008
1.985
2.312
1.985
2.077
701,027
-0.28(-11.95%)
Nov 28, 2008
2.226
2.388
2.213
2.359
415,325
+0.14(+6.43%)
Nov 26, 2008
1.935
2.217
1.935
2.217
508,190
+0.29(+15.13%)
Nov 25, 2008
1.865
1.925
1.735
1.925
716,549
+0.14(+7.61%)
Nov 24, 2008
1.586
1.890
1.586
1.789
916,091
+0.21(+13.23%)
Nov 21, 2008
1.669
1.719
1.393
1.580
852,323
-0.09(-5.31%)
Nov 20, 2008
1.681
1.697
1.539
1.669
1,249,209
-0.31(-15.68%)
Nov 19, 2008
2.084
2.084
1.951
1.979
383,247
-0.17(-7.95%)
Nov 18, 2008
2.232
2.283
2.122
2.150
407,127
-0.08(-3.55%)
Nov 17, 2008
2.305
2.312
2.201
2.229
393,816
-0.11(-4.61%)
Nov 14, 2008
2.277
2.369
2.232
2.337
408,658
-0.03(-1.20%)
Nov 13, 2008
2.334
2.372
2.223
2.365
432,333
-0.00(-0.13%)
Nov 12, 2008
2.479
2.479
2.353
2.369
444,548
-0.07(-2.86%)
Nov 11, 2008
2.498
2.508
2.384
2.438
276,418
-0.08(-3.02%)
Nov 10, 2008
2.521
2.540
2.473
2.514
379,972
+0.01(+0.25%)
Nov 07, 2008
2.473
2.527
2.441
2.508
265,536
+0.03(+1.41%)
Nov 06, 2008
2.625
2.891
2.448
2.473
515,816
-0.24(-8.76%)
Nov 05, 2008
2.692
2.904
2.663
2.711
554,042
-0.05(-1.83%)
Nov 04, 2008
2.733
2.780
2.612
2.761
664,756
+0.14(+5.19%)
Nov 03, 2008
2.850
2.850
2.612
2.625
465,728
-0.16(-5.80%)
Oct 31, 2008
2.685
2.815
2.685
2.787
480,624
+0.10(+3.59%)
Oct 30, 2008
2.692
2.802
2.612
2.690
846,869
+0.06(+2.22%)
Oct 29, 2008
2.407
2.688
2.388
2.631
829,709
+0.14(+5.46%)
Oct 28, 2008
2.217
2.533
2.175
2.495
1,071,081
+0.31(+14.20%)
Oct 27, 2008
2.103
2.280
2.103
2.185
525,669
-0.02(-0.86%)
Oct 24, 2008
2.052
2.296
1.887
2.204
555,786
-0.04(-1.97%)
Oct 23, 2008
2.413
2.413
2.217
2.248
467,099
-0.06(-2.74%)
Oct 22, 2008
2.346
2.502
2.296
2.312
505,887
-0.28(-10.65%)
Oct 21, 2008
2.426
2.597
2.426
2.587
407,869
+0.05(+1.83%)
Oct 20, 2008
2.343
2.574
2.343
2.541
773,621
+0.25(+10.81%)
Oct 17, 2008
2.004
2.293
2.004
2.293
599,529
+0.19(+9.20%)
Oct 16, 2008
2.118
2.213
2.027
2.099
1,247,378
-0.03(-1.63%)
Oct 15, 2008
2.343
2.343
2.109
2.134
889,084
-0.30(-12.47%)
Oct 14, 2008
2.331
2.660
2.280
2.438
1,594,202
+0.29(+13.24%)
Oct 13, 2008
1.533
2.264
1.533
2.153
1,707,889
+0.79(+57.77%)
Oct 10, 2008
1.077
1.498
1.077
1.365
1,250,532
-0.22(-13.97%)
Oct 09, 2008
1.887
1.979
1.504
1.586
1,076,143
-0.35(-18.00%)
Oct 08, 2008
1.995
2.084
1.504
1.935
1,458,487
-0.13(-6.43%)
Oct 07, 2008
2.194
2.293
1.963
2.068
1,598,717
-0.13(-5.75%)
Oct 06, 2008
2.277
2.277
2.090
2.194
1,258,115
-0.13(-5.48%)
Oct 03, 2008
2.283
2.508
2.283
2.321
1,086,280
+0.03(+1.38%)
Oct 02, 2008
2.470
2.470
2.274
2.289
1,278,849
-0.17(-6.83%)
Oct 01, 2008
2.350
2.483
2.350
2.457
927,806
+0.05(+1.97%)
Sep 30, 2008
2.600
2.600
2.388
2.410
1,197,555
-0.18(-6.97%)
Sep 29, 2008
2.901
2.901
2.536
2.590
629,447
-0.34(-11.66%)
Sep 26, 2008
2.853
2.948
2.853
2.932
0
-0.17(-5.51%)
Sep 25, 2008
2.951
3.129
2.942
3.103
703,187
+0.09(+2.83%)
Sep 24, 2008
3.097
3.220
2.961
3.018
434,080
-0.09(-2.95%)
Sep 23, 2008
3.091
3.319
3.008
3.110
723,076
-0.00(-0.10%)
Sep 22, 2008
3.325
3.328
3.091
3.113
781,823
-0.27(-7.87%)
Sep 19, 2008
3.170
3.600
3.167
3.379
0
+0.56(+19.89%)
Sep 18, 2008
2.555
2.894
2.486
2.818
1,725,296
+0.15(+5.58%)
Sep 17, 2008
2.942
3.037
2.612
2.669
1,288,446
-0.54(-16.86%)
Sep 16, 2008
3.201
3.366
2.897
3.211
885,304
-0.27(-7.65%)
Sep 15, 2008
3.594
3.661
3.448
3.477
592,117
-0.38(-9.85%)
Sep 12, 2008
3.911
3.914
3.825
3.857
694,159
-0.12(-2.95%)
Sep 11, 2008
3.958
4.034
3.914
3.974
620,902
-0.09(-2.11%)
Sep 10, 2008
4.161
4.161
3.993
4.060
358,991
-0.02(-0.54%)
Sep 09, 2008
4.338
4.338
4.056
4.082
405,722
-0.24(-5.64%)
Sep 08, 2008
4.389
4.389
4.256
4.326
310,106
+0.07(+1.64%)
Sep 05, 2008
4.215
4.284
4.215
4.256
0
+0.04(+0.98%)
Sep 04, 2008
4.332
4.332
4.196
4.215
270,898
-0.10(-2.42%)
Sep 03, 2008
4.345
4.373
4.303
4.319
390,598
-0.03(-0.58%)
Sep 02, 2008
4.329
4.357
4.291
4.345
414,914
+0.09(+2.24%)
Aug 29, 2008
4.291
4.291
4.240
4.250
270,392
-0.00(-0.07%)
Aug 28, 2008
4.183
4.281
4.183
4.253
269,445
+0.07(+1.67%)
Aug 27, 2008
4.246
4.246
4.164
4.183
263,527
+0.03(+0.61%)
Aug 26, 2008
4.208
4.310
4.120
4.158
345,674
+0.01(+0.23%)
Aug 25, 2008
4.180
4.212
4.123
4.148
355,290
-0.08(-1.95%)
Aug 22, 2008
4.265
4.265
4.167
4.231
266,275
+0.06(+1.52%)
Aug 21, 2008
4.174
4.193
4.123
4.167
208,712
+0.02(+0.53%)
Aug 20, 2008
4.123
4.148
4.079
4.145
261,190
-0.03(-0.61%)
Aug 19, 2008
4.338
4.370
4.110
4.170
1,117,622
-0.20(-4.63%)
Aug 18, 2008
4.430
4.430
4.345
4.373
293,644
-0.03(-0.79%)
Aug 15, 2008
4.408
4.422
4.386
4.408
0
+0.00(+0.00%)
Aug 14, 2008
4.395
4.427
4.354
4.408
369,090
+0.02(+0.36%)
Aug 13, 2008
4.376
4.398
4.351
4.392
379,988
+0.03(+0.58%)
Aug 12, 2008
4.402
4.408
4.345
4.367
482,664
-0.02(-0.36%)
Aug 11, 2008
4.322
4.383
4.310
4.383
1,039,521
+0.10(+2.44%)
Aug 08, 2008
4.180
4.288
4.169
4.278
496,489
+0.12(+2.89%)
Aug 07, 2008
4.202
4.205
4.132
4.158
227,931
-0.05(-1.13%)
Aug 06, 2008
4.250
4.250
4.183
4.205
409,893
-0.03(-0.75%)
Aug 05, 2008
4.212
4.246
4.212
4.237
277,131
+0.03(+0.83%)
Aug 04, 2008
4.170
4.205
4.164
4.202
257,211
+0.03(+0.76%)
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
.