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 Total Return Fund
(NY:
FLC
)
15.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2008
2.676
2.676
2.243
2.471
883,227
-0.22(-8.21%)
Sep 29, 2008
2.836
2.836
2.660
2.692
175,959
-0.23(-8.00%)
Sep 26, 2008
2.791
2.926
2.753
2.926
0
-0.07(-2.25%)
Sep 25, 2008
2.926
3.019
2.926
2.993
193,831
+0.04(+1.41%)
Sep 24, 2008
2.916
2.987
2.868
2.951
183,808
-0.07(-2.23%)
Sep 23, 2008
3.083
3.108
2.916
3.019
160,752
-0.10(-3.29%)
Sep 22, 2008
3.265
3.313
2.996
3.121
157,157
-0.17(-5.16%)
Sep 19, 2008
3.044
3.339
3.044
3.291
0
+0.49(+17.37%)
Sep 18, 2008
2.644
2.807
2.503
2.804
554,417
+0.11(+4.17%)
Sep 17, 2008
3.156
3.214
2.650
2.692
390,328
-0.62(-18.68%)
Sep 16, 2008
3.365
3.397
3.272
3.310
184,666
-0.26(-7.27%)
Sep 15, 2008
3.765
3.765
3.547
3.570
215,732
-0.32(-8.31%)
Sep 12, 2008
3.941
3.941
3.850
3.893
109,429
-0.08(-2.02%)
Sep 11, 2008
4.038
4.038
3.954
3.973
165,723
-0.10(-2.36%)
Sep 10, 2008
4.079
4.118
4.018
4.070
122,439
-0.01(-0.16%)
Sep 09, 2008
4.252
4.252
4.070
4.076
147,960
-0.18(-4.14%)
Sep 08, 2008
4.278
4.294
4.214
4.252
122,174
+0.04(+0.84%)
Sep 05, 2008
4.175
4.223
4.169
4.217
0
+0.03(+0.61%)
Sep 04, 2008
4.217
4.239
4.175
4.191
232,615
-0.06(-1.51%)
Sep 03, 2008
4.246
4.268
4.246
4.255
99,315
+0.02(+0.53%)
Sep 02, 2008
4.230
4.268
4.182
4.233
165,127
+0.02(+0.46%)
Aug 29, 2008
4.166
4.239
4.159
4.214
71,182
+0.00(+0.08%)
Aug 28, 2008
4.185
4.236
4.169
4.211
69,020
+0.04(+0.92%)
Aug 27, 2008
4.150
4.185
4.140
4.172
69,653
+0.02(+0.54%)
Aug 26, 2008
4.121
4.163
4.118
4.150
81,072
+0.01(+0.23%)
Aug 25, 2008
4.214
4.214
4.102
4.140
75,214
-0.11(-2.49%)
Aug 22, 2008
4.147
4.246
4.147
4.246
76,275
+0.10(+2.32%)
Aug 21, 2008
4.150
4.214
4.137
4.150
131,146
-0.03(-0.61%)
Aug 20, 2008
4.150
4.185
4.131
4.175
77,433
-0.04(-0.99%)
Aug 19, 2008
4.313
4.316
4.131
4.217
196,343
-0.10(-2.23%)
Aug 18, 2008
4.310
4.320
4.304
4.313
74,375
-0.01(-0.15%)
Aug 15, 2008
4.364
4.374
4.304
4.320
0
-0.04(-0.81%)
Aug 14, 2008
4.307
4.355
4.307
4.355
58,397
+0.01(+0.30%)
Aug 13, 2008
4.316
4.352
4.316
4.342
80,251
+0.01(+0.22%)
Aug 12, 2008
4.332
4.342
4.320
4.332
76,962
+0.01(+0.22%)
Aug 11, 2008
4.294
4.323
4.294
4.323
95,177
+0.04(+0.90%)
Aug 08, 2008
4.191
4.294
4.191
4.284
70,839
+0.07(+1.67%)
Aug 07, 2008
4.230
4.246
4.188
4.214
68,124
-0.04(-0.90%)
Aug 06, 2008
4.259
4.265
4.220
4.252
68,517
+0.00(+0.00%)
Aug 05, 2008
4.268
4.300
4.239
4.252
76,456
-0.02(-0.38%)
Aug 04, 2008
4.275
4.275
4.249
4.268
60,369
+0.00(+0.08%)
Aug 01, 2008
4.223
4.265
4.223
4.265
96,450
+0.02(+0.53%)
Jul 31, 2008
4.243
4.281
4.195
4.243
122,705
-0.00(-0.08%)
Jul 30, 2008
4.185
4.246
4.185
4.246
71,962
+0.06(+1.45%)
Jul 29, 2008
4.185
4.214
4.172
4.185
91,816
-0.01(-0.31%)
Jul 28, 2008
4.246
4.246
4.153
4.198
38,930
-0.03(-0.76%)
Jul 25, 2008
4.140
4.230
4.140
4.230
67,263
+0.07(+1.69%)
Jul 24, 2008
4.172
4.204
4.153
4.159
140,415
-0.04(-0.99%)
Jul 23, 2008
4.227
4.236
4.198
4.201
146,927
-0.01(-0.30%)
Jul 22, 2008
4.188
4.239
4.121
4.214
195,042
-0.06(-1.50%)
Jul 21, 2008
4.326
4.332
4.230
4.278
131,333
-0.05(-1.11%)
Jul 18, 2008
4.265
4.329
4.262
4.326
30,648
+0.06(+1.43%)
Jul 17, 2008
4.223
4.313
4.223
4.265
130,391
+0.04(+1.06%)
Jul 16, 2008
4.102
4.233
4.068
4.220
73,513
+0.10(+2.33%)
Jul 15, 2008
4.169
4.182
3.945
4.124
193,472
-0.11(-2.50%)
Jul 14, 2008
4.454
4.454
4.204
4.230
183,212
-0.22(-5.04%)
Jul 11, 2008
4.502
4.502
4.390
4.454
85,356
-0.13(-2.80%)
Jul 10, 2008
4.518
4.582
4.489
4.582
78,453
+0.01(+0.28%)
Jul 09, 2008
4.541
4.576
4.518
4.570
71,972
+0.00(+0.00%)
Jul 08, 2008
4.573
4.608
4.499
4.570
112,740
+0.02(+0.49%)
Jul 07, 2008
4.531
4.563
4.457
4.547
143,482
+0.01(+0.28%)
Jul 04, 2008
4.550
4.550
4.464
4.534
61,948
+0.00(+0.00%)
Jul 03, 2008
4.550
4.550
4.464
4.534
61,948
-0.03(-0.70%)
Jul 02, 2008
4.646
4.646
4.525
4.566
119,472
-0.09(-1.86%)
Jul 01, 2008
4.781
4.781
4.630
4.653
124,693
-0.15(-3.07%)
Jun 30, 2008
4.739
4.800
4.640
4.800
119,213
+0.06(+1.22%)
Jun 27, 2008
4.717
4.743
4.694
4.743
54,062
-0.02(-0.47%)
Jun 26, 2008
4.736
4.765
4.714
4.765
75,364
-0.03(-0.54%)
Jun 25, 2008
4.736
4.794
4.736
4.791
47,762
+0.03(+0.67%)
Jun 24, 2008
4.759
4.768
4.717
4.759
65,908
-0.02(-0.34%)
Jun 23, 2008
4.794
4.816
4.730
4.775
82,794
-0.02(-0.40%)
Jun 20, 2008
4.819
4.835
4.768
4.794
60,229
-0.04(-0.86%)
Jun 19, 2008
4.848
4.871
4.823
4.835
53,363
-0.09(-1.89%)
Jun 18, 2008
4.880
4.928
4.880
4.928
32,143
+0.01(+0.20%)
Jun 17, 2008
4.954
4.954
4.909
4.919
41,036
-0.02(-0.32%)
Jun 16, 2008
4.967
4.967
4.909
4.935
60,506
-0.05(-1.03%)
Jun 13, 2008
4.954
4.999
4.954
4.986
105,432
+0.02(+0.45%)
Jun 12, 2008
4.957
4.983
4.954
4.964
51,091
-0.00(-0.06%)
Jun 11, 2008
4.999
5.012
4.954
4.967
80,254
-0.07(-1.34%)
Jun 10, 2008
5.005
5.034
4.989
5.034
53,444
+0.01(+0.19%)
Jun 09, 2008
5.050
5.066
4.986
5.025
94,225
-0.03(-0.51%)
Jun 06, 2008
5.041
5.073
5.037
5.050
102,932
-0.02(-0.38%)
Jun 05, 2008
5.076
5.076
5.050
5.069
53,956
-0.02(-0.32%)
Jun 04, 2008
5.095
5.108
5.082
5.085
49,253
-0.01(-0.19%)
Jun 03, 2008
5.076
5.101
5.073
5.095
38,649
+0.01(+0.13%)
Jun 02, 2008
5.124
5.124
5.069
5.089
56,855
-0.04(-0.69%)
May 30, 2008
5.127
5.143
5.101
5.124
96,004
-0.02(-0.31%)
May 29, 2008
5.143
5.166
5.127
5.140
46,872
-0.03(-0.50%)
May 28, 2008
5.143
5.175
5.140
5.166
58,622
+0.00(+0.00%)
May 27, 2008
5.150
5.175
5.133
5.166
107,944
+0.02(+0.37%)
May 26, 2008
5.137
5.146
5.076
5.146
0
+0.00(+0.00%)
May 23, 2008
5.137
5.146
5.076
5.146
97,037
+0.03(+0.56%)
May 22, 2008
5.178
5.178
5.098
5.117
104,611
-0.05(-0.93%)
May 21, 2008
5.201
5.201
5.150
5.166
75,816
-0.02(-0.43%)
May 20, 2008
5.173
5.191
5.171
5.188
41,895
-0.05(-0.92%)
May 19, 2008
5.236
5.246
5.220
5.236
66,033
+0.01(+0.12%)
May 16, 2008
5.242
5.242
5.204
5.230
66,557
-0.01(-0.12%)
May 15, 2008
5.226
5.236
5.188
5.236
40,515
+0.01(+0.25%)
May 14, 2008
5.239
5.239
5.204
5.223
65,200
+0.01(+0.12%)
May 13, 2008
5.201
5.217
5.188
5.217
85,241
+0.03(+0.62%)
May 12, 2008
5.175
5.188
5.162
5.185
70,998
+0.02(+0.37%)
May 09, 2008
5.146
5.166
5.121
5.166
26,525
+0.02(+0.37%)
May 08, 2008
5.130
5.146
5.092
5.146
82,386
+0.02(+0.44%)
May 07, 2008
5.133
5.133
5.085
5.124
98,535
+0.00(+0.00%)
May 06, 2008
5.124
5.124
5.085
5.124
55,644
+0.01(+0.19%)
May 05, 2008
5.133
5.137
5.105
5.114
97,558
-0.02(-0.37%)
May 02, 2008
5.124
5.140
5.095
5.133
125,392
+0.05(+0.95%)
May 01, 2008
5.101
5.156
5.085
5.085
197,851
-0.02(-0.44%)
Apr 30, 2008
5.063
5.108
5.053
5.108
81,281
+0.04(+0.89%)
Apr 29, 2008
5.073
5.073
5.002
5.063
46,972
+0.00(+0.00%)
Apr 28, 2008
5.143
5.143
5.028
5.063
108,864
-0.06(-1.25%)
Apr 25, 2008
5.095
5.133
5.095
5.127
38,883
+0.04(+0.88%)
Apr 24, 2008
5.082
5.107
5.053
5.082
41,817
-0.00(-0.06%)
Apr 23, 2008
5.015
5.105
5.015
5.085
91,123
+0.04(+0.76%)
Apr 22, 2008
5.015
5.047
4.989
5.047
96,684
-0.01(-0.19%)
Apr 21, 2008
4.992
5.066
4.992
5.057
58,840
-0.03(-0.63%)
Apr 18, 2008
5.037
5.108
5.037
5.089
85,665
+0.05(+1.08%)
Apr 17, 2008
5.031
5.050
5.025
5.034
45,874
-0.04(-0.82%)
Apr 16, 2008
5.069
5.121
5.053
5.076
53,504
-0.01(-0.25%)
Apr 15, 2008
5.031
5.089
5.031
5.089
42,431
+0.00(+0.06%)
Apr 14, 2008
5.012
5.085
5.012
5.085
39,161
+0.02(+0.38%)
Apr 11, 2008
5.005
5.066
4.949
5.066
93,308
+0.01(+0.25%)
Apr 10, 2008
5.105
5.105
5.002
5.053
67,718
-0.02(-0.32%)
Apr 09, 2008
5.101
5.101
5.031
5.069
92,372
-0.02(-0.38%)
Apr 08, 2008
5.031
5.089
5.018
5.089
60,853
+0.03(+0.57%)
Apr 07, 2008
5.037
5.073
5.034
5.060
172,573
+0.03(+0.57%)
Apr 04, 2008
4.989
5.031
4.954
5.031
85,506
+0.01(+0.19%)
Apr 03, 2008
4.954
5.028
4.871
5.021
128,572
+0.01(+0.19%)
Apr 02, 2008
5.015
5.050
4.986
5.012
84,882
-0.05(-0.95%)
Apr 01, 2008
5.053
5.085
5.021
5.060
152,289
+0.03(+0.64%)
Mar 31, 2008
5.015
5.028
4.957
5.028
109,535
+0.03(+0.58%)
Mar 28, 2008
5.050
5.050
4.925
4.999
61,789
-0.03(-0.64%)
Mar 27, 2008
5.079
5.087
4.986
5.031
133,253
-0.05(-0.95%)
Mar 26, 2008
5.079
5.079
5.047
5.079
60,843
-0.01(-0.19%)
Mar 25, 2008
5.095
5.105
5.028
5.089
85,194
+0.03(+0.51%)
Mar 24, 2008
5.057
5.133
5.050
5.063
107,039
+0.00(+0.06%)
Mar 21, 2008
5.015
5.060
4.999
5.060
104,854
+0.00(+0.00%)
Mar 20, 2008
5.015
5.060
4.999
5.060
104,854
+0.05(+1.09%)
Mar 19, 2008
5.021
5.101
5.005
5.005
53,675
-0.10(-2.01%)
Mar 18, 2008
5.031
5.114
5.031
5.108
140,118
+0.09(+1.85%)
Mar 17, 2008
5.175
5.175
4.967
5.015
144,175
-0.24(-4.51%)
Mar 14, 2008
5.300
5.316
5.194
5.252
46,810
-0.03(-0.55%)
Mar 13, 2008
5.329
5.329
5.194
5.281
73,336
-0.05(-0.90%)
Mar 12, 2008
5.396
5.422
5.278
5.329
48,370
-0.04(-0.83%)
Mar 11, 2008
5.480
5.480
5.335
5.374
129,508
-0.01(-0.18%)
Mar 10, 2008
5.550
5.550
5.310
5.383
101,422
-0.15(-2.78%)
Mar 07, 2008
5.547
5.560
5.480
5.537
88,939
-0.02(-0.40%)
Mar 06, 2008
5.595
5.598
5.515
5.560
65,534
-0.03(-0.46%)
Mar 05, 2008
5.601
5.608
5.563
5.585
54,299
+0.00(+0.06%)
Mar 04, 2008
5.438
5.595
5.438
5.582
77,080
-0.02(-0.34%)
Mar 03, 2008
5.605
5.608
5.518
5.601
149,792
-0.01(-0.11%)
Feb 29, 2008
5.601
5.608
5.515
5.608
148,232
+0.01(+0.11%)
Feb 28, 2008
5.633
5.633
5.540
5.601
120,770
-0.02(-0.40%)
Feb 27, 2008
5.633
5.640
5.605
5.624
61,165
-0.02(-0.28%)
Feb 26, 2008
5.617
5.640
5.579
5.640
100,485
+0.05(+0.92%)
Feb 25, 2008
5.589
5.605
5.550
5.589
130,756
+0.01(+0.23%)
Feb 22, 2008
5.582
5.582
5.438
5.576
107,039
+0.01(+0.11%)
Feb 21, 2008
5.630
5.630
5.448
5.569
95,492
+0.01(+0.17%)
Feb 20, 2008
5.585
5.617
5.454
5.560
132,941
-0.13(-2.25%)
Feb 19, 2008
5.704
5.704
5.531
5.688
141,678
+0.08(+1.43%)
Feb 18, 2008
5.464
5.608
5.185
5.608
0
+0.00(+0.00%)
Feb 15, 2008
5.464
5.608
5.185
5.608
270,915
+0.01(+0.11%)
Feb 14, 2008
5.694
5.704
5.476
5.601
233,383
-0.13(-2.29%)
Feb 13, 2008
5.845
5.845
5.653
5.733
158,218
-0.10(-1.70%)
Feb 12, 2008
5.816
5.832
5.797
5.832
57,108
+0.03(+0.55%)
Feb 11, 2008
5.771
5.800
5.739
5.800
69,591
+0.02(+0.33%)
Feb 08, 2008
5.739
5.781
5.723
5.781
69,903
+0.02(+0.39%)
Feb 07, 2008
5.720
5.758
5.624
5.758
111,720
+0.01(+0.22%)
Feb 06, 2008
5.736
5.746
5.717
5.746
93,620
+0.01(+0.11%)
Feb 05, 2008
5.752
5.752
5.704
5.739
82,386
-0.03(-0.50%)
Feb 04, 2008
5.768
5.790
5.742
5.768
88,315
-0.00(-0.06%)
Feb 01, 2008
5.765
5.787
5.752
5.771
92,372
+0.01(+0.22%)
Jan 31, 2008
5.704
5.758
5.656
5.758
112,656
+0.04(+0.73%)
Jan 30, 2008
5.736
5.746
5.665
5.717
214,390
-0.00(-0.06%)
Jan 29, 2008
5.778
5.819
5.704
5.720
56,796
-0.00(-0.06%)
Jan 28, 2008
5.733
5.739
5.707
5.723
126,387
-0.01(-0.17%)
Jan 25, 2008
5.685
5.736
5.667
5.733
112,032
+0.09(+1.53%)
Jan 24, 2008
5.576
5.662
5.576
5.646
78,329
+0.07(+1.26%)
Jan 23, 2008
5.486
5.576
5.470
5.576
164,147
+0.03(+0.46%)
Jan 22, 2008
5.432
5.550
5.226
5.550
159,466
-0.04(-0.75%)
Jan 21, 2008
5.640
5.649
5.518
5.592
0
+0.00(+0.00%)
Jan 18, 2008
5.640
5.649
5.518
5.592
97,053
-0.07(-1.30%)
Jan 17, 2008
5.640
5.669
5.595
5.665
112,968
-0.02(-0.28%)
Jan 16, 2008
5.630
5.688
5.630
5.681
102,982
+0.01(+0.23%)
Jan 15, 2008
5.608
5.669
5.608
5.669
84,882
-0.00(-0.06%)
Jan 14, 2008
5.662
5.675
5.640
5.672
119,366
+0.02(+0.28%)
Jan 11, 2008
5.617
5.656
5.512
5.656
210,646
+0.05(+0.86%)
Jan 10, 2008
5.572
5.608
5.531
5.608
136,997
+0.01(+0.23%)
Jan 09, 2008
5.505
5.595
5.502
5.595
60,229
+0.05(+0.98%)
Jan 08, 2008
5.499
5.544
5.499
5.540
166,020
+0.03(+0.58%)
Jan 07, 2008
5.489
5.518
5.480
5.508
180,687
+0.01(+0.23%)
Jan 04, 2008
5.448
5.496
5.441
5.496
159,700
-0.02(-0.29%)
Jan 03, 2008
5.444
5.512
5.444
5.512
270,251
+0.09(+1.71%)
Jan 02, 2008
5.409
5.448
5.393
5.419
358,878
+0.01(+0.18%)
Jan 01, 2008
5.303
5.409
5.287
5.409
0
+0.00(+0.00%)
Dec 31, 2007
5.303
5.409
5.287
5.409
244,165
+0.06(+1.08%)
Dec 28, 2007
5.342
5.364
5.255
5.351
328,376
+0.01(+0.24%)
Dec 27, 2007
5.355
5.364
5.329
5.339
235,923
-0.03(-0.48%)
Dec 26, 2007
5.310
5.383
5.310
5.364
93,932
+0.01(+0.24%)
Dec 24, 2007
5.291
5.367
5.291
5.351
68,030
+0.05(+0.97%)
Dec 21, 2007
5.268
5.319
5.268
5.300
203,780
+0.04(+0.79%)
Dec 20, 2007
5.278
5.281
5.239
5.258
117,337
+0.01(+0.18%)
Dec 19, 2007
5.236
5.258
5.223
5.249
148,856
-0.00(-0.06%)
Dec 18, 2007
5.303
5.329
5.230
5.252
262,449
-0.00(-0.06%)
Dec 17, 2007
5.351
5.367
5.246
5.255
121,394
-0.11(-1.97%)
Dec 14, 2007
5.371
5.390
5.329
5.361
155,409
-0.04(-0.71%)
Dec 13, 2007
5.406
5.428
5.307
5.399
190,361
-0.02(-0.30%)
Dec 12, 2007
5.464
5.464
5.367
5.415
155,097
-0.02(-0.30%)
Dec 11, 2007
5.422
5.444
5.356
5.432
384,468
+0.03(+0.47%)
Dec 10, 2007
5.451
5.470
5.380
5.406
171,013
-0.05(-0.88%)
Dec 07, 2007
5.467
5.476
5.438
5.454
228,745
-0.01(-0.12%)
Dec 06, 2007
5.415
5.473
5.415
5.460
172,261
+0.01(+0.24%)
Dec 05, 2007
5.419
5.460
5.399
5.448
122,954
+0.05(+0.89%)
Dec 04, 2007
5.300
5.438
5.300
5.399
137,625
-0.02(-0.30%)
Dec 03, 2007
5.355
5.480
5.355
5.415
479,963
-0.03(-0.59%)
Nov 30, 2007
5.492
5.492
5.377
5.448
537,381
+0.10(+1.86%)
Nov 29, 2007
5.367
5.383
5.342
5.348
110,160
-0.00(-0.06%)
Nov 28, 2007
5.323
5.367
5.323
5.351
175,070
+0.03(+0.60%)
Nov 27, 2007
5.313
5.364
5.307
5.319
175,070
-0.01(-0.24%)
Nov 26, 2007
5.355
5.387
5.332
5.332
148,232
-0.04(-0.78%)
Nov 23, 2007
5.364
5.403
5.364
5.374
73,648
+0.00(+0.00%)
Nov 21, 2007
5.415
5.415
5.358
5.374
84,570
-0.04(-0.77%)
Nov 20, 2007
5.396
5.464
5.396
5.415
90,031
-0.06(-1.05%)
Nov 19, 2007
5.496
5.512
5.412
5.473
150,104
-0.04(-0.70%)
Nov 16, 2007
5.512
5.531
5.476
5.512
22,780
-0.00(-0.06%)
Nov 15, 2007
5.672
5.672
5.329
5.515
113,592
-0.06(-1.15%)
Nov 14, 2007
5.621
5.656
5.579
5.579
107,663
-0.05(-0.85%)
Nov 13, 2007
5.608
5.675
5.608
5.627
81,761
+0.02(+0.34%)
Nov 12, 2007
5.624
5.643
5.592
5.608
219,696
-0.03(-0.57%)
Nov 09, 2007
5.672
5.697
5.640
5.640
49,306
-0.05(-0.85%)
Nov 08, 2007
5.688
5.736
5.675
5.688
66,158
+0.00(+0.00%)
Nov 07, 2007
5.675
5.803
5.675
5.688
137,625
-0.14(-2.47%)
Nov 06, 2007
5.842
5.866
5.816
5.832
124,203
-0.02(-0.27%)
Nov 05, 2007
5.854
5.890
5.819
5.848
90,187
-0.04(-0.65%)
Nov 02, 2007
5.909
5.922
5.877
5.887
36,511
-0.02(-0.38%)
Nov 01, 2007
5.989
5.989
5.906
5.909
61,789
-0.08(-1.39%)
Oct 31, 2007
5.976
6.021
5.944
5.992
100,173
+0.05(+0.81%)
Oct 30, 2007
5.947
5.960
5.909
5.944
44,937
-0.00(-0.05%)
Oct 29, 2007
5.992
6.002
5.947
5.947
53,051
-0.02(-0.32%)
Oct 26, 2007
6.021
6.050
5.967
5.967
61,789
-0.03(-0.53%)
Oct 25, 2007
6.002
6.011
5.976
5.999
36,824
+0.01(+0.21%)
Oct 24, 2007
5.967
6.015
5.938
5.986
95,492
+0.02(+0.27%)
Oct 23, 2007
5.928
5.976
5.928
5.970
48,370
+0.07(+1.20%)
Oct 22, 2007
5.858
5.925
5.778
5.899
71,463
-0.02(-0.38%)
Oct 19, 2007
5.944
5.963
5.915
5.922
54,611
-0.02(-0.38%)
Oct 18, 2007
5.951
5.989
5.944
5.944
53,675
-0.05(-0.86%)
Oct 17, 2007
5.947
5.995
5.947
5.995
41,505
+0.05(+0.81%)
Oct 16, 2007
5.944
5.970
5.928
5.947
55,236
-0.01(-0.22%)
Oct 15, 2007
5.951
5.989
5.938
5.960
71,775
+0.02(+0.38%)
Oct 12, 2007
5.938
5.963
5.938
5.938
56,796
+0.00(+0.00%)
Oct 11, 2007
5.963
6.011
5.935
5.938
116,401
-0.04(-0.70%)
Oct 10, 2007
5.989
6.018
5.976
5.979
72,399
-0.02(-0.37%)
Oct 09, 2007
5.995
6.005
5.963
6.002
50,555
+0.01(+0.21%)
Oct 08, 2007
5.979
6.002
5.979
5.989
23,717
-0.01(-0.11%)
Oct 05, 2007
6.018
6.018
5.983
5.995
34,951
+0.01(+0.16%)
Oct 04, 2007
5.983
6.002
5.976
5.986
37,448
+0.00(+0.05%)
Oct 03, 2007
5.999
6.031
5.983
5.983
54,611
-0.03(-0.43%)
Oct 02, 2007
6.024
6.047
6.008
6.008
29,022
-0.01(-0.16%)
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
.