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
)
10.36
-0.07 (-0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 29, 2008
3.455
3.493
3.430
3.493
39,785
+0.08(+2.44%)
Aug 28, 2008
3.268
3.493
3.264
3.410
68,896
+0.07(+2.20%)
Aug 27, 2008
3.465
3.500
3.264
3.336
44,163
-0.04(-1.05%)
Aug 26, 2008
3.361
3.420
3.271
3.372
33,982
+0.08(+2.31%)
Aug 25, 2008
3.437
3.437
3.275
3.295
49,000
-0.17(-4.97%)
Aug 22, 2008
3.469
3.510
3.465
3.467
35,540
-0.03(-0.72%)
Aug 21, 2008
3.465
3.523
3.430
3.493
49,514
-0.01(-0.20%)
Aug 20, 2008
3.437
3.517
3.423
3.500
91,326
-0.01(-0.39%)
Aug 19, 2008
3.517
3.517
3.455
3.514
57,043
-0.06(-1.55%)
Aug 18, 2008
3.576
3.576
3.534
3.569
46,400
+0.02(+0.49%)
Aug 15, 2008
3.559
3.569
3.486
3.552
0
+0.01(+0.40%)
Aug 14, 2008
3.569
3.569
3.534
3.537
52,420
+0.00(+0.09%)
Aug 13, 2008
3.559
3.568
3.517
3.534
47,909
-0.02(-0.68%)
Aug 12, 2008
3.600
3.604
3.552
3.559
71,655
+0.00(+0.00%)
Aug 11, 2008
3.586
3.586
3.538
3.559
55,130
-0.02(-0.69%)
Aug 08, 2008
3.517
3.673
3.482
3.583
42,706
+0.14(+3.93%)
Aug 07, 2008
3.500
3.500
3.441
3.448
39,344
-0.05(-1.29%)
Aug 06, 2008
3.552
3.552
3.478
3.493
48,215
-0.03(-0.96%)
Aug 05, 2008
3.552
3.572
3.507
3.527
36,259
+0.03(+0.77%)
Aug 04, 2008
3.541
3.541
3.465
3.500
59,551
+0.02(+0.70%)
Aug 01, 2008
3.621
3.621
3.465
3.475
64,613
-0.06(-1.57%)
Jul 31, 2008
3.579
3.586
3.465
3.531
28,602
-0.03(-0.78%)
Jul 30, 2008
3.673
3.673
3.514
3.559
69,747
-0.13(-3.48%)
Jul 29, 2008
3.687
3.690
3.503
3.687
43,603
+0.16(+4.52%)
Jul 28, 2008
3.500
3.527
3.417
3.527
123,541
+0.14(+3.98%)
Jul 25, 2008
3.351
3.517
3.344
3.392
32,686
+0.04(+1.24%)
Jul 24, 2008
3.389
3.396
3.347
3.351
46,504
-0.06(-1.83%)
Jul 23, 2008
3.500
3.527
3.399
3.413
30,804
-0.10(-2.86%)
Jul 22, 2008
3.434
3.514
3.403
3.514
132,912
-0.03(-0.88%)
Jul 21, 2008
3.673
3.673
3.420
3.545
111,856
-0.04(-1.21%)
Jul 18, 2008
3.482
3.604
3.430
3.588
112,555
+0.12(+3.55%)
Jul 17, 2008
3.288
3.490
3.285
3.465
75,392
+0.20(+6.05%)
Jul 16, 2008
3.087
3.340
2.983
3.268
102,861
+0.16(+5.01%)
Jul 15, 2008
3.049
3.125
2.845
3.112
199,791
-0.02(-0.66%)
Jul 14, 2008
3.191
3.191
3.028
3.132
128,797
-0.12(-3.62%)
Jul 11, 2008
3.396
3.396
3.122
3.250
62,908
-0.06(-1.78%)
Jul 10, 2008
3.434
3.444
3.274
3.309
49,081
-0.01(-0.31%)
Jul 09, 2008
3.347
3.417
3.226
3.320
105,328
-0.06(-1.74%)
Jul 08, 2008
3.292
3.378
3.226
3.378
115,735
+0.05(+1.46%)
Jul 07, 2008
3.486
3.562
3.292
3.330
143,036
-0.17(-4.85%)
Jul 04, 2008
3.704
3.704
3.472
3.500
48,801
+0.00(+0.00%)
Jul 03, 2008
3.704
3.704
3.472
3.500
48,801
-0.15(-4.08%)
Jul 02, 2008
3.569
3.649
3.569
3.649
33,023
+0.09(+2.63%)
Jul 01, 2008
3.552
3.618
3.538
3.555
61,958
-0.06(-1.72%)
Jun 30, 2008
3.559
3.638
3.521
3.618
75,793
+0.05(+1.46%)
Jun 27, 2008
3.572
3.621
3.521
3.566
52,250
-0.02(-0.48%)
Jun 26, 2008
3.687
3.687
3.559
3.583
33,352
-0.10(-2.73%)
Jun 25, 2008
3.704
3.777
3.552
3.683
94,526
+0.01(+0.38%)
Jun 24, 2008
3.704
3.704
3.635
3.670
67,294
+0.00(+0.00%)
Jun 23, 2008
3.808
3.812
3.663
3.670
67,274
-0.12(-3.20%)
Jun 20, 2008
3.780
3.853
3.708
3.791
45,240
-0.02(-0.55%)
Jun 19, 2008
3.839
3.864
3.728
3.812
56,564
-0.06(-1.61%)
Jun 18, 2008
3.929
3.929
3.815
3.874
42,374
-0.04(-0.97%)
Jun 17, 2008
3.961
3.961
3.843
3.912
59,949
+0.02(+0.62%)
Jun 16, 2008
3.895
3.905
3.812
3.888
28,732
+0.04(+1.08%)
Jun 13, 2008
3.874
3.874
3.663
3.846
73,554
+0.03(+0.91%)
Jun 12, 2008
3.746
3.829
3.746
3.812
36,781
+0.02(+0.46%)
Jun 11, 2008
3.912
3.913
3.711
3.794
187,359
-0.15(-3.86%)
Jun 10, 2008
4.023
4.030
3.919
3.947
68,451
-0.08(-1.89%)
Jun 09, 2008
4.033
4.071
4.019
4.023
78,154
+0.00(+0.00%)
Jun 06, 2008
4.026
4.051
4.019
4.023
73,456
+0.00(+0.09%)
Jun 05, 2008
4.033
4.040
4.019
4.019
80,662
-0.01(-0.34%)
Jun 04, 2008
4.026
4.044
4.019
4.033
57,274
-0.01(-0.26%)
Jun 03, 2008
4.054
4.054
3.985
4.044
25,615
-0.01(-0.26%)
Jun 02, 2008
4.068
4.075
4.044
4.054
46,414
-0.01(-0.26%)
May 30, 2008
4.085
4.089
4.044
4.065
30,342
-0.01(-0.34%)
May 29, 2008
4.044
4.082
4.040
4.078
65,768
-0.00(-0.09%)
May 28, 2008
4.051
4.106
4.051
4.082
28,585
+0.03(+0.77%)
May 27, 2008
4.016
4.068
4.013
4.051
72,232
+0.02(+0.60%)
May 26, 2008
4.026
4.047
4.009
4.026
0
+0.00(+0.00%)
May 23, 2008
4.026
4.047
4.009
4.026
37,635
-0.01(-0.17%)
May 22, 2008
4.044
4.044
4.013
4.033
34,054
+0.03(+0.78%)
May 21, 2008
3.964
4.019
3.916
4.002
123,230
+0.08(+1.94%)
May 20, 2008
3.950
3.978
3.926
3.926
48,579
-0.04(-0.96%)
May 19, 2008
4.009
4.009
3.950
3.964
54,356
-0.02(-0.52%)
May 16, 2008
3.974
3.999
3.943
3.985
52,160
+0.06(+1.50%)
May 15, 2008
3.919
3.967
3.916
3.926
39,681
+0.01(+0.27%)
May 14, 2008
3.922
3.954
3.884
3.916
43,168
-0.01(-0.35%)
May 13, 2008
3.943
3.943
3.909
3.929
40,264
+0.02(+0.44%)
May 12, 2008
3.936
3.947
3.870
3.912
88,979
+0.04(+1.08%)
May 09, 2008
3.895
3.898
3.870
3.870
16,167
+0.00(+0.00%)
May 08, 2008
3.926
3.978
3.846
3.870
83,969
-0.04(-1.06%)
May 07, 2008
3.905
3.929
3.846
3.912
93,986
+0.05(+1.26%)
May 06, 2008
3.818
3.877
3.815
3.864
57,537
+0.01(+0.27%)
May 05, 2008
3.898
3.902
3.815
3.853
75,459
-0.02(-0.63%)
May 02, 2008
3.867
3.926
3.836
3.877
78,128
-0.02(-0.62%)
May 01, 2008
3.829
3.929
3.812
3.902
144,519
+0.08(+2.09%)
Apr 30, 2008
3.808
3.836
3.777
3.822
111,804
-0.01(-0.36%)
Apr 29, 2008
3.916
3.919
3.794
3.836
106,387
-0.05(-1.16%)
Apr 28, 2008
3.898
3.898
3.877
3.881
143,143
+0.01(+0.27%)
Apr 25, 2008
3.905
3.909
3.867
3.870
101,297
-0.03(-0.89%)
Apr 24, 2008
3.812
3.905
3.767
3.905
151,218
+0.17(+4.43%)
Apr 23, 2008
3.732
3.857
3.732
3.739
63,635
-0.02(-0.53%)
Apr 22, 2008
3.812
3.825
3.690
3.760
109,112
+0.03(+0.74%)
Apr 21, 2008
3.728
3.770
3.721
3.732
55,776
-0.01(-0.19%)
Apr 18, 2008
3.725
3.756
3.711
3.739
66,013
+0.03(+0.75%)
Apr 17, 2008
3.708
3.721
3.676
3.711
78,209
+0.03(+0.94%)
Apr 16, 2008
3.690
3.690
3.666
3.676
26,876
+0.03(+0.76%)
Apr 15, 2008
3.645
3.692
3.638
3.649
66,376
-0.05(-1.31%)
Apr 14, 2008
3.704
3.704
3.638
3.697
40,663
+0.01(+0.28%)
Apr 11, 2008
3.624
3.687
3.624
3.687
70,705
+0.02(+0.47%)
Apr 10, 2008
3.701
3.701
3.621
3.670
46,163
+0.01(+0.38%)
Apr 09, 2008
3.933
3.933
3.656
3.656
37,373
-0.05(-1.31%)
Apr 08, 2008
3.697
3.708
3.652
3.704
56,564
+0.01(+0.38%)
Apr 07, 2008
3.680
3.704
3.635
3.690
82,538
+0.03(+0.95%)
Apr 04, 2008
3.666
3.673
3.621
3.656
43,280
+0.01(+0.19%)
Apr 03, 2008
3.531
3.649
3.531
3.649
92,061
+0.09(+2.43%)
Apr 02, 2008
3.572
3.607
3.538
3.562
105,481
-0.03(-0.77%)
Apr 01, 2008
3.555
3.638
3.555
3.590
134,485
+0.06(+1.77%)
Mar 31, 2008
3.590
3.590
3.469
3.527
128,424
-0.07(-1.83%)
Mar 28, 2008
3.611
3.642
3.576
3.593
42,290
-0.03(-0.86%)
Mar 27, 2008
3.628
3.670
3.604
3.624
105,914
+0.00(+0.00%)
Mar 26, 2008
3.652
3.659
3.600
3.624
100,864
+0.00(+0.00%)
Mar 25, 2008
3.673
3.704
3.624
3.624
133,908
-0.04(-1.04%)
Mar 24, 2008
3.715
3.746
3.645
3.663
201,944
-0.03(-0.94%)
Mar 21, 2008
3.569
3.753
3.569
3.697
80,518
+0.00(+0.00%)
Mar 20, 2008
3.569
3.753
3.569
3.697
80,518
+0.06(+1.62%)
Mar 19, 2008
3.680
3.805
3.611
3.638
76,189
-0.12(-3.14%)
Mar 18, 2008
3.638
4.116
3.607
3.756
115,741
+0.12(+3.44%)
Mar 17, 2008
3.701
3.701
3.555
3.631
88,734
-0.16(-4.29%)
Mar 14, 2008
3.791
3.801
3.742
3.794
111,397
+0.03(+0.83%)
Mar 13, 2008
3.846
3.846
3.725
3.763
130,098
-0.10(-2.51%)
Mar 12, 2008
3.860
3.874
3.812
3.860
62,336
-0.02(-0.54%)
Mar 11, 2008
3.860
3.929
3.822
3.881
85,424
+0.04(+0.99%)
Mar 10, 2008
4.054
4.120
3.812
3.843
162,190
-0.25(-6.02%)
Mar 07, 2008
4.304
4.304
4.058
4.089
53,678
-0.01(-0.17%)
Mar 06, 2008
4.058
4.116
4.058
4.096
39,826
+0.00(+0.08%)
Mar 05, 2008
4.065
4.152
4.065
4.092
79,075
+0.02(+0.43%)
Mar 04, 2008
4.123
4.144
4.037
4.075
125,827
-0.08(-2.00%)
Mar 03, 2008
4.144
4.207
4.054
4.158
148,049
+0.00(+0.03%)
Feb 29, 2008
4.151
4.165
4.110
4.157
21,933
+0.01(+0.23%)
Feb 28, 2008
4.082
4.148
4.082
4.148
42,712
+0.00(+0.00%)
Feb 27, 2008
4.075
4.151
4.075
4.148
52,812
+0.04(+0.93%)
Feb 26, 2008
4.151
4.214
4.071
4.110
176,331
-0.09(-2.15%)
Feb 25, 2008
4.168
4.210
4.148
4.200
65,799
+0.02(+0.55%)
Feb 22, 2008
4.189
4.196
4.106
4.177
94,803
+0.05(+1.21%)
Feb 21, 2008
4.158
4.165
4.106
4.127
62,913
-0.03(-0.75%)
Feb 20, 2008
4.123
4.172
4.096
4.158
77,920
-0.03(-0.83%)
Feb 19, 2008
4.127
4.279
4.123
4.193
89,753
+0.05(+1.09%)
Feb 18, 2008
4.155
4.158
4.026
4.148
0
+0.00(+0.00%)
Feb 15, 2008
4.155
4.158
4.026
4.148
185,474
+0.00(+0.00%)
Feb 14, 2008
4.279
4.279
4.110
4.148
274,742
-0.16(-3.78%)
Feb 13, 2008
4.456
4.484
4.241
4.311
196,822
-0.14(-3.12%)
Feb 12, 2008
4.442
4.494
4.442
4.449
39,987
-0.01(-0.16%)
Feb 11, 2008
4.421
4.539
4.421
4.456
90,618
+0.00(+0.08%)
Feb 08, 2008
4.522
4.529
4.439
4.453
55,698
-0.03(-0.77%)
Feb 07, 2008
4.501
4.539
4.453
4.487
57,430
+0.00(+0.00%)
Feb 06, 2008
4.470
4.487
4.435
4.487
96,968
+0.03(+0.78%)
Feb 05, 2008
4.376
4.470
4.376
4.453
62,899
+0.02(+0.39%)
Feb 04, 2008
4.466
4.466
4.418
4.435
68,238
-0.02(-0.54%)
Feb 01, 2008
4.470
4.501
4.401
4.460
213,849
+0.02(+0.39%)
Jan 31, 2008
4.529
4.529
4.297
4.442
212,406
-0.14(-3.03%)
Jan 30, 2008
4.626
4.657
4.581
4.581
36,940
-0.08(-1.79%)
Jan 29, 2008
4.789
4.799
4.598
4.664
50,180
-0.07(-1.46%)
Jan 28, 2008
4.761
4.764
4.702
4.733
93,721
-0.01(-0.29%)
Jan 25, 2008
4.674
4.796
4.674
4.747
94,422
+0.10(+2.24%)
Jan 24, 2008
4.553
4.678
4.546
4.643
79,940
+0.14(+3.08%)
Jan 23, 2008
4.359
4.557
4.349
4.505
176,620
+0.10(+2.36%)
Jan 22, 2008
4.300
4.505
4.300
4.401
136,880
-0.00(-0.05%)
Jan 21, 2008
4.456
4.466
4.349
4.403
0
+0.00(+0.00%)
Jan 18, 2008
4.456
4.466
4.349
4.403
60,893
-0.03(-0.66%)
Jan 17, 2008
4.418
4.588
4.394
4.432
157,284
+0.03(+0.63%)
Jan 16, 2008
4.342
4.411
4.342
4.404
60,316
+0.03(+0.79%)
Jan 15, 2008
4.418
4.418
4.297
4.369
103,836
-0.06(-1.45%)
Jan 14, 2008
4.387
4.470
4.349
4.434
78,345
+0.07(+1.56%)
Jan 11, 2008
4.453
4.505
4.349
4.366
68,397
-0.03(-0.71%)
Jan 10, 2008
4.283
4.466
4.283
4.397
104,760
+0.07(+1.52%)
Jan 09, 2008
4.401
4.401
4.265
4.331
200,573
-0.07(-1.50%)
Jan 08, 2008
4.338
4.501
4.297
4.397
129,579
+0.06(+1.44%)
Jan 07, 2008
4.331
4.421
4.262
4.335
95,943
-0.02(-0.40%)
Jan 04, 2008
4.425
4.425
4.259
4.352
76,766
-0.07(-1.64%)
Jan 03, 2008
4.376
4.445
4.345
4.425
76,347
+0.07(+1.67%)
Jan 02, 2008
4.096
4.359
4.040
4.352
133,042
+0.30(+7.35%)
Jan 01, 2008
4.071
4.106
3.992
4.054
0
+0.00(+0.00%)
Dec 31, 2007
4.071
4.106
3.992
4.054
240,226
-0.06(-1.35%)
Dec 28, 2007
4.179
4.179
4.089
4.110
164,167
-0.11(-2.71%)
Dec 27, 2007
4.175
4.227
4.175
4.224
101,874
+0.04(+0.99%)
Dec 26, 2007
4.116
4.220
4.106
4.182
141,988
+0.07(+1.60%)
Dec 24, 2007
4.089
4.210
4.058
4.116
140,849
-0.03(-0.67%)
Dec 21, 2007
4.071
4.151
4.040
4.144
191,751
+0.11(+2.66%)
Dec 20, 2007
3.999
4.044
3.964
4.037
219,332
+0.04(+0.95%)
Dec 19, 2007
3.978
4.082
3.947
3.999
161,065
-0.01(-0.26%)
Dec 18, 2007
4.040
4.040
3.925
4.009
314,280
+0.04(+1.05%)
Dec 17, 2007
4.023
4.113
3.916
3.967
227,124
-0.08(-1.97%)
Dec 14, 2007
4.054
4.099
3.999
4.047
242,997
-0.05(-1.27%)
Dec 13, 2007
4.134
4.134
4.030
4.099
85,712
-0.03(-0.76%)
Dec 12, 2007
4.165
4.224
4.089
4.130
146,029
-0.03(-0.75%)
Dec 11, 2007
4.193
4.265
4.158
4.162
226,547
-0.07(-1.56%)
Dec 10, 2007
4.220
4.245
4.179
4.227
75,900
+0.02(+0.41%)
Dec 07, 2007
4.227
4.241
4.168
4.210
109,089
-0.07(-1.70%)
Dec 06, 2007
4.162
4.283
4.158
4.283
170,271
+0.08(+1.98%)
Dec 05, 2007
4.314
4.314
4.193
4.200
107,357
-0.07(-1.62%)
Dec 04, 2007
4.324
4.435
4.238
4.269
146,335
-0.17(-3.75%)
Dec 03, 2007
3.992
4.435
3.992
4.435
155,844
+0.14(+3.14%)
Nov 30, 2007
4.300
4.359
4.262
4.300
128,424
+0.10(+2.48%)
Nov 29, 2007
4.248
4.331
4.175
4.196
132,753
-0.07(-1.62%)
Nov 28, 2007
4.210
4.293
4.186
4.265
63,779
+0.09(+2.16%)
Nov 27, 2007
4.123
4.245
4.123
4.175
149,781
+0.02(+0.42%)
Nov 26, 2007
4.969
4.331
4.158
4.158
115,726
-0.05(-1.23%)
Nov 23, 2007
4.061
4.214
4.061
4.210
18,758
+0.15(+3.76%)
Nov 21, 2007
4.536
4.317
3.954
4.058
233,762
-0.07(-1.76%)
Nov 20, 2007
4.158
4.290
4.075
4.130
192,493
-0.12(-2.77%)
Nov 19, 2007
4.782
4.782
4.245
4.248
202,645
-0.13(-2.93%)
Nov 16, 2007
4.356
4.435
4.349
4.376
140,834
-0.04(-0.94%)
Nov 15, 2007
4.349
4.435
4.349
4.418
121,787
+0.07(+1.59%)
Nov 14, 2007
4.331
4.442
4.321
4.349
96,102
-0.01(-0.16%)
Nov 13, 2007
4.276
4.356
4.259
4.356
56,276
+0.11(+2.61%)
Nov 12, 2007
4.193
4.279
4.193
4.245
159,593
+0.01(+0.33%)
Nov 09, 2007
4.262
4.272
4.179
4.231
142,566
-0.03(-0.73%)
Nov 08, 2007
4.193
4.279
4.193
4.262
179,506
+0.02(+0.57%)
Nov 07, 2007
4.331
4.414
4.238
4.238
309,091
-0.21(-4.75%)
Nov 06, 2007
4.175
4.453
4.175
4.449
151,241
-0.03(-0.77%)
Nov 05, 2007
4.678
4.678
4.387
4.484
186,721
-0.16(-3.50%)
Nov 02, 2007
4.695
4.706
4.588
4.646
61,470
-0.05(-1.04%)
Nov 01, 2007
4.730
4.761
4.512
4.695
149,203
-0.06(-1.17%)
Oct 31, 2007
4.799
4.816
4.747
4.751
80,518
-0.03(-0.65%)
Oct 30, 2007
4.764
4.805
4.747
4.782
48,772
+0.00(+0.09%)
Oct 29, 2007
4.827
4.858
4.723
4.778
86,578
-0.08(-1.72%)
Oct 26, 2007
4.868
4.920
4.823
4.861
37,228
-0.03(-0.64%)
Oct 25, 2007
4.785
4.903
4.785
4.893
57,141
+0.07(+1.51%)
Oct 24, 2007
4.782
4.865
4.716
4.820
142,566
+0.04(+0.80%)
Oct 23, 2007
4.851
4.868
4.740
4.782
122,075
-0.07(-1.43%)
Oct 22, 2007
4.844
4.941
4.816
4.851
91,484
+0.02(+0.50%)
Oct 19, 2007
4.830
4.837
4.816
4.827
76,189
+0.01(+0.22%)
Oct 18, 2007
4.768
4.816
4.699
4.816
70,705
+0.04(+0.80%)
Oct 17, 2007
4.903
4.948
4.771
4.778
89,175
-0.12(-2.48%)
Oct 16, 2007
4.893
4.927
4.851
4.900
82,538
-0.03(-0.63%)
Oct 15, 2007
4.896
4.938
4.875
4.931
62,336
+0.05(+0.99%)
Oct 12, 2007
4.896
4.903
4.858
4.882
74,169
-0.01(-0.21%)
Oct 11, 2007
5.031
5.031
4.855
4.893
147,472
-0.12(-2.49%)
Oct 10, 2007
5.024
5.045
4.990
5.017
98,411
-0.03(-0.62%)
Oct 09, 2007
5.066
5.076
5.024
5.049
137,948
-0.07(-1.35%)
Oct 08, 2007
5.156
5.177
5.080
5.118
56,853
-0.02(-0.40%)
Oct 05, 2007
5.187
5.187
5.076
5.139
65,511
+0.01(+0.20%)
Oct 04, 2007
5.076
5.159
5.042
5.128
49,638
+0.07(+1.37%)
Oct 03, 2007
5.028
5.080
4.990
5.059
36,363
+0.03(+0.62%)
Oct 02, 2007
5.069
5.083
5.024
5.028
38,383
-0.09(-1.69%)
Oct 01, 2007
5.121
5.163
5.076
5.114
37,228
+0.02(+0.41%)
Sep 28, 2007
5.028
5.096
5.028
5.094
93,793
+0.03(+0.68%)
Sep 27, 2007
5.059
5.059
5.024
5.059
51,947
+0.03(+0.55%)
Sep 26, 2007
5.135
5.166
5.031
5.031
42,423
-0.14(-2.68%)
Sep 25, 2007
5.090
5.180
5.028
5.170
40,403
+0.09(+1.70%)
Sep 24, 2007
5.076
5.094
5.024
5.083
58,007
-0.04(-0.81%)
Sep 21, 2007
4.997
5.128
4.997
5.125
45,598
+0.10(+2.00%)
Sep 20, 2007
5.014
5.031
4.972
5.024
30,879
+0.01(+0.17%)
Sep 19, 2007
5.094
5.094
4.950
5.016
65,222
-0.03(-0.69%)
Sep 18, 2007
5.028
5.059
4.917
5.051
63,202
+0.01(+0.18%)
Sep 17, 2007
4.972
5.076
4.907
5.042
27,127
+0.04(+0.76%)
Sep 14, 2007
5.000
5.004
4.945
5.004
32,611
+0.00(+0.00%)
Sep 13, 2007
4.962
5.007
4.927
5.004
36,940
+0.03(+0.70%)
Sep 12, 2007
5.004
5.004
4.903
4.969
19,047
+0.00(+0.08%)
Sep 11, 2007
4.972
5.004
4.910
4.965
25,396
+0.02(+0.48%)
Sep 10, 2007
4.955
5.007
4.903
4.941
33,477
-0.07(-1.32%)
Sep 07, 2007
5.004
5.007
4.903
5.007
26,262
+0.00(+0.00%)
Sep 06, 2007
4.955
5.007
4.917
5.007
37,806
+0.03(+0.56%)
Sep 05, 2007
4.948
5.007
4.938
4.979
35,497
-0.02(-0.41%)
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
.