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, 2010
6.120
6.172
6.100
6.144
70,097
+0.01(+0.17%)
Sep 29, 2010
6.148
6.182
6.114
6.134
74,053
-0.04(-0.67%)
Sep 28, 2010
6.107
6.179
6.107
6.175
67,265
+0.04(+0.67%)
Sep 27, 2010
6.090
6.134
6.055
6.134
82,818
+0.01(+0.17%)
Sep 24, 2010
6.110
6.151
6.093
6.124
77,049
+0.03(+0.45%)
Sep 23, 2010
6.155
6.155
6.031
6.096
108,824
-0.07(-1.06%)
Sep 22, 2010
6.185
6.185
6.117
6.162
66,374
+0.02(+0.28%)
Sep 21, 2010
6.189
6.240
6.139
6.144
122,681
-0.04(-0.65%)
Sep 20, 2010
6.144
6.185
6.113
6.185
128,366
+0.03(+0.55%)
Sep 17, 2010
6.151
6.185
6.124
6.151
75,932
+0.01(+0.17%)
Sep 15, 2010
6.093
6.154
6.090
6.141
130,848
+0.01(+0.22%)
Sep 14, 2010
6.113
6.147
6.093
6.127
74,006
+0.03(+0.56%)
Sep 13, 2010
6.093
6.110
6.045
6.093
113,505
+0.02(+0.28%)
Sep 10, 2010
6.086
6.090
6.043
6.076
108,264
+0.02(+0.33%)
Sep 09, 2010
6.005
6.076
5.996
6.056
126,657
+0.06(+1.03%)
Sep 08, 2010
6.042
6.049
5.892
5.994
87,976
+0.08(+1.44%)
Sep 07, 2010
5.879
5.923
5.879
5.909
76,974
+0.00(+0.00%)
Sep 03, 2010
5.926
5.960
5.838
5.909
53,401
-0.01(-0.17%)
Sep 02, 2010
5.865
5.920
5.851
5.920
57,757
+0.04(+0.64%)
Sep 01, 2010
5.933
5.933
5.848
5.882
182,262
+0.03(+0.58%)
Aug 31, 2010
5.821
5.896
5.821
5.848
91,661
-0.01(-0.12%)
Aug 30, 2010
5.879
5.892
5.852
5.855
47,798
-0.05(-0.86%)
Aug 27, 2010
5.906
5.913
5.865
5.906
59,148
+0.03(+0.46%)
Aug 26, 2010
5.824
5.916
5.824
5.879
132,387
+0.02(+0.41%)
Aug 25, 2010
5.804
5.869
5.790
5.855
87,056
+0.03(+0.53%)
Aug 24, 2010
5.848
5.896
5.804
5.824
130,034
-0.05(-0.87%)
Aug 23, 2010
5.770
5.903
5.762
5.875
207,199
-0.02(-0.40%)
Aug 20, 2010
5.916
5.950
5.879
5.899
178,197
-0.04(-0.68%)
Aug 19, 2010
5.960
5.960
5.889
5.939
130,836
+0.00(+0.00%)
Aug 18, 2010
5.895
5.939
5.892
5.939
144,618
+0.01(+0.23%)
Aug 17, 2010
5.939
5.946
5.885
5.926
147,249
-0.01(-0.23%)
Aug 16, 2010
5.939
6.026
5.922
5.939
160,486
+0.03(+0.51%)
Aug 13, 2010
5.909
5.956
5.862
5.909
148,861
+0.02(+0.34%)
Aug 12, 2010
5.990
6.033
5.862
5.889
214,256
-0.18(-2.89%)
Aug 11, 2010
6.084
6.095
6.041
6.064
330,969
-0.03(-0.45%)
Aug 10, 2010
6.047
6.145
6.030
6.092
101,081
-0.01(-0.10%)
Aug 09, 2010
6.095
6.176
6.027
6.098
187,376
+0.08(+1.29%)
Aug 06, 2010
6.020
6.057
5.966
6.020
43,688
+0.02(+0.28%)
Aug 05, 2010
5.892
6.020
5.868
6.003
93,939
+0.08(+1.37%)
Aug 04, 2010
5.909
5.976
5.909
5.922
113,690
-0.00(-0.06%)
Aug 03, 2010
5.872
5.926
5.872
5.926
39,815
+0.04(+0.75%)
Aug 02, 2010
5.892
5.916
5.865
5.882
54,444
-0.00(-0.06%)
Jul 30, 2010
5.885
5.948
5.838
5.885
59,855
+0.00(+0.06%)
Jul 29, 2010
5.912
5.919
5.855
5.882
50,245
-0.03(-0.54%)
Jul 28, 2010
5.868
5.939
5.858
5.914
112,668
+0.01(+0.25%)
Jul 27, 2010
5.862
5.899
5.852
5.899
73,347
+0.03(+0.58%)
Jul 26, 2010
5.777
5.879
5.777
5.865
100,844
+0.06(+1.11%)
Jul 23, 2010
5.754
5.821
5.754
5.801
125,030
+0.05(+0.82%)
Jul 22, 2010
5.754
5.764
5.730
5.754
194,760
+0.01(+0.24%)
Jul 21, 2010
5.656
5.740
5.656
5.740
131,905
+0.10(+1.76%)
Jul 20, 2010
5.513
5.661
5.513
5.641
81,876
+0.09(+1.57%)
Jul 19, 2010
5.500
5.560
5.497
5.554
46,268
+0.06(+1.04%)
Jul 16, 2010
5.497
5.554
5.493
5.497
69,325
-0.05(-0.97%)
Jul 15, 2010
5.580
5.594
5.523
5.550
99,272
-0.04(-0.72%)
Jul 14, 2010
5.607
5.611
5.523
5.590
116,511
-0.05(-0.89%)
Jul 13, 2010
5.594
5.654
5.594
5.641
60,715
+0.05(+0.84%)
Jul 12, 2010
5.657
5.657
5.581
5.594
84,897
-0.06(-1.07%)
Jul 09, 2010
5.654
5.657
5.587
5.654
104,966
+0.06(+1.14%)
Jul 08, 2010
5.597
5.624
5.537
5.590
74,657
-0.01(-0.12%)
Jul 07, 2010
5.510
5.597
5.477
5.597
86,447
+0.12(+2.14%)
Jul 06, 2010
5.450
5.517
5.426
5.480
85,960
+0.04(+0.79%)
Jul 02, 2010
5.437
5.493
5.420
5.437
56,467
-0.03(-0.49%)
Jul 01, 2010
5.554
5.590
5.443
5.463
109,122
-0.11(-1.98%)
Jun 30, 2010
5.580
5.637
5.544
5.574
58,780
+0.00(+0.06%)
Jun 29, 2010
5.654
5.654
5.544
5.570
145,335
-0.02(-0.36%)
Jun 25, 2010
5.590
5.594
5.480
5.590
206,230
+0.07(+1.34%)
Jun 24, 2010
5.594
5.594
5.503
5.517
125,739
-0.05(-0.90%)
Jun 23, 2010
5.527
5.607
5.483
5.567
128,975
+0.01(+0.12%)
Jun 22, 2010
5.577
5.600
5.497
5.560
165,314
-0.02(-0.38%)
Jun 21, 2010
5.637
5.637
5.570
5.581
73,194
-0.03(-0.61%)
Jun 18, 2010
5.616
5.685
5.586
5.616
118,032
-0.07(-1.17%)
Jun 17, 2010
5.639
5.699
5.619
5.682
232,741
+0.03(+0.53%)
Jun 16, 2010
5.606
5.662
5.572
5.652
466,186
+0.04(+0.71%)
Jun 15, 2010
5.635
5.635
5.592
5.612
232,350
-0.01(-0.18%)
Jun 14, 2010
5.532
5.622
5.489
5.622
506,631
+0.09(+1.68%)
Jun 11, 2010
5.502
5.569
5.502
5.529
73,542
+0.03(+0.54%)
Jun 10, 2010
5.486
5.502
5.459
5.499
83,202
+0.04(+0.73%)
Jun 09, 2010
5.383
5.483
5.383
5.459
82,225
+0.08(+1.48%)
Jun 08, 2010
5.293
5.379
5.290
5.379
111,992
+0.06(+1.13%)
Jun 07, 2010
5.263
5.340
5.210
5.320
71,632
+0.06(+1.07%)
Jun 04, 2010
5.263
5.379
5.253
5.263
119,172
-0.10(-1.92%)
Jun 03, 2010
5.343
5.376
5.320
5.366
82,417
+0.05(+0.88%)
Jun 02, 2010
5.296
5.320
5.223
5.320
83,037
+0.07(+1.27%)
Jun 01, 2010
5.197
5.310
5.193
5.253
137,369
-0.04(-0.69%)
May 28, 2010
5.290
5.399
5.256
5.290
143,219
-0.05(-0.93%)
May 27, 2010
5.313
5.369
5.268
5.340
135,387
+0.12(+2.31%)
May 26, 2010
5.240
5.276
5.190
5.219
902
+0.04(+0.75%)
May 25, 2010
5.250
5.250
5.022
5.180
132,995
-0.11(-2.01%)
May 24, 2010
5.237
5.300
5.160
5.286
98,996
+0.06(+1.14%)
May 21, 2010
4.877
5.227
4.685
5.227
502,471
+0.17(+3.42%)
May 20, 2010
5.120
5.133
5.020
5.054
325,280
-0.26(-4.88%)
May 19, 2010
5.416
5.419
5.246
5.313
129,452
-0.13(-2.35%)
May 18, 2010
5.461
5.514
5.368
5.441
175,844
+0.04(+0.67%)
May 17, 2010
5.335
5.444
5.283
5.405
208,461
+0.04(+0.80%)
May 14, 2010
5.362
5.368
5.283
5.362
166,012
+0.00(+0.06%)
May 13, 2010
5.312
5.438
5.312
5.358
202,017
+0.05(+0.99%)
May 12, 2010
5.289
5.358
5.266
5.306
151,653
+0.05(+0.88%)
May 11, 2010
5.255
5.283
5.255
5.260
187,761
+0.00(+0.05%)
May 10, 2010
5.207
5.276
5.197
5.257
203,696
+0.24(+4.82%)
May 07, 2010
4.903
5.019
4.804
5.015
381,323
+0.17(+3.61%)
May 06, 2010
5.401
5.401
4.451
4.840
971,656
-0.60(-11.09%)
May 05, 2010
5.533
5.533
5.438
5.444
169,349
-0.13(-2.31%)
May 04, 2010
5.596
5.596
5.533
5.573
161,030
-0.03(-0.47%)
May 03, 2010
5.725
5.725
5.540
5.599
368,345
+0.01(+0.24%)
Apr 30, 2010
5.599
5.606
5.547
5.586
104,135
+0.02(+0.30%)
Apr 29, 2010
5.573
5.573
5.523
5.570
112,493
+0.02(+0.36%)
Apr 28, 2010
5.481
5.573
5.481
5.550
173,147
+0.09(+1.57%)
Apr 27, 2010
5.500
5.520
5.398
5.464
218,338
-0.02(-0.30%)
Apr 26, 2010
5.391
5.484
5.391
5.481
184,239
+0.09(+1.71%)
Apr 23, 2010
5.316
5.388
5.312
5.388
112,775
+0.11(+2.00%)
Apr 22, 2010
5.276
5.299
5.253
5.283
58,147
+0.01(+0.19%)
Apr 21, 2010
5.312
5.329
5.236
5.273
211,149
-0.01(-0.27%)
Apr 20, 2010
5.251
5.323
5.251
5.287
128,461
+0.04(+0.75%)
Apr 19, 2010
5.241
5.266
5.209
5.248
112,831
+0.03(+0.50%)
Apr 16, 2010
5.248
5.294
5.213
5.222
163,685
-0.06(-1.12%)
Apr 15, 2010
5.323
5.323
5.248
5.281
171,464
-0.03(-0.62%)
Apr 14, 2010
5.323
5.330
5.310
5.313
105,755
+0.01(+0.19%)
Apr 13, 2010
5.300
5.320
5.294
5.304
126,639
-0.04(-0.74%)
Apr 12, 2010
5.323
5.346
5.304
5.343
151,631
+0.02(+0.39%)
Apr 09, 2010
5.320
5.322
5.287
5.322
243,359
+0.03(+0.53%)
Apr 08, 2010
5.284
5.300
5.213
5.294
209,179
+0.03(+0.56%)
Apr 07, 2010
5.313
5.343
5.264
5.264
446,779
-0.03(-0.62%)
Apr 06, 2010
5.313
5.314
5.264
5.297
134,923
+0.00(+0.00%)
Apr 05, 2010
5.363
5.408
5.277
5.297
131,532
-0.03(-0.61%)
Apr 01, 2010
5.268
5.330
5.330
5.330
159,042
+0.09(+1.69%)
Mar 31, 2010
5.274
5.274
5.219
5.241
56,846
-0.02(-0.44%)
Mar 30, 2010
5.284
5.323
5.235
5.264
221,002
-0.04(-0.68%)
Mar 29, 2010
5.300
5.320
5.268
5.300
83,022
+0.03(+0.62%)
Mar 26, 2010
5.274
5.277
5.248
5.268
186,263
+0.01(+0.25%)
Mar 25, 2010
5.363
5.385
5.215
5.254
606,493
-0.09(-1.66%)
Mar 24, 2010
5.372
5.389
5.340
5.343
269,121
-0.02(-0.43%)
Mar 23, 2010
5.363
5.372
5.317
5.366
128,095
+0.07(+1.36%)
Mar 22, 2010
5.195
5.294
5.192
5.294
229,946
-0.03(-0.48%)
Mar 19, 2010
5.315
5.354
5.289
5.320
136,213
-0.02(-0.40%)
Mar 18, 2010
5.367
5.445
5.341
5.341
179,689
-0.06(-1.08%)
Mar 17, 2010
5.285
5.471
5.285
5.399
326,350
+0.12(+2.22%)
Mar 16, 2010
5.253
5.282
5.207
5.282
141,338
+0.05(+0.99%)
Mar 15, 2010
5.201
5.230
5.201
5.230
75,723
+0.02(+0.37%)
Mar 12, 2010
5.214
5.227
5.139
5.211
162,349
+0.04(+0.75%)
Mar 11, 2010
5.168
5.191
5.159
5.172
64,412
+0.01(+0.19%)
Mar 10, 2010
5.194
5.194
5.139
5.162
170,260
-0.03(-0.63%)
Mar 09, 2010
5.165
5.194
5.133
5.194
205,868
+0.05(+0.88%)
Mar 08, 2010
5.188
5.198
5.142
5.149
104,168
-0.02(-0.38%)
Mar 05, 2010
5.178
5.178
5.139
5.168
171,345
+0.03(+0.51%)
Mar 04, 2010
5.224
5.224
5.126
5.142
114,566
-0.03(-0.57%)
Mar 03, 2010
5.220
5.237
5.172
5.172
109,281
-0.06(-1.12%)
Mar 02, 2010
5.334
5.334
5.204
5.230
183,680
-0.05(-0.99%)
Mar 01, 2010
5.129
5.289
5.127
5.282
187,805
+0.14(+2.65%)
Feb 26, 2010
5.139
5.172
5.087
5.146
110,840
+0.02(+0.44%)
Feb 25, 2010
5.074
5.123
5.045
5.123
100,150
+0.05(+0.90%)
Feb 24, 2010
5.084
5.088
5.009
5.077
120,115
+0.03(+0.64%)
Feb 23, 2010
5.051
5.077
5.016
5.045
160,268
+0.03(+0.52%)
Feb 22, 2010
5.042
5.051
5.009
5.019
63,201
-0.03(-0.52%)
Feb 19, 2010
5.061
5.087
5.022
5.045
161,402
-0.07(-1.40%)
Feb 18, 2010
5.185
5.185
5.110
5.116
113,819
-0.05(-1.01%)
Feb 17, 2010
5.168
5.194
5.129
5.168
118,461
+0.02(+0.35%)
Feb 16, 2010
5.176
5.182
5.144
5.150
215,710
+0.00(+0.00%)
Feb 12, 2010
5.153
5.150
5.150
5.150
297,929
+0.02(+0.38%)
Feb 11, 2010
5.073
5.131
5.057
5.131
448,823
+0.09(+1.86%)
Feb 10, 2010
4.934
5.053
4.924
5.037
223,360
+0.11(+2.30%)
Feb 09, 2010
4.850
4.924
4.850
4.924
76,931
+0.09(+1.80%)
Feb 08, 2010
4.850
4.898
4.818
4.837
124,455
-0.03(-0.53%)
Feb 05, 2010
4.902
4.911
4.817
4.863
188,921
-0.06(-1.18%)
Feb 04, 2010
4.931
4.963
4.911
4.921
271,217
-0.04(-0.85%)
Feb 03, 2010
4.940
4.989
4.914
4.963
197,302
+0.05(+1.05%)
Feb 02, 2010
4.834
4.914
4.834
4.911
118,642
+0.07(+1.47%)
Feb 01, 2010
4.805
4.840
4.805
4.840
230,325
+0.04(+0.81%)
Jan 29, 2010
4.866
4.885
4.798
4.801
195,388
-0.01(-0.27%)
Jan 28, 2010
4.840
4.856
4.808
4.814
70,056
-0.02(-0.33%)
Jan 27, 2010
4.892
4.892
4.818
4.831
115,442
-0.04(-0.86%)
Jan 26, 2010
4.905
4.905
4.843
4.872
216,881
+0.01(+0.13%)
Jan 25, 2010
4.927
4.927
4.843
4.866
153,108
+0.01(+0.27%)
Jan 22, 2010
4.821
4.866
4.808
4.853
336,505
-0.00(-0.07%)
Jan 21, 2010
4.924
4.931
4.856
4.856
239,770
-0.05(-1.04%)
Jan 20, 2010
4.895
4.911
4.872
4.907
233,202
+0.01(+0.29%)
Jan 19, 2010
4.823
4.922
4.817
4.893
191,132
+0.09(+1.80%)
Jan 15, 2010
4.819
4.807
4.807
4.807
202,532
+0.00(+0.07%)
Jan 14, 2010
4.813
4.829
4.787
4.803
250,075
-0.01(-0.20%)
Jan 13, 2010
4.800
4.823
4.800
4.813
294,386
+0.01(+0.20%)
Jan 12, 2010
4.771
4.835
4.771
4.803
226,502
-0.02(-0.33%)
Jan 11, 2010
4.739
4.819
4.739
4.819
231,192
+0.08(+1.62%)
Jan 08, 2010
4.749
4.774
4.727
4.743
189,169
+0.01(+0.14%)
Jan 07, 2010
4.688
4.749
4.688
4.736
68,536
+0.02(+0.48%)
Jan 06, 2010
4.694
4.739
4.691
4.714
102,651
+0.01(+0.27%)
Jan 05, 2010
4.698
4.807
4.688
4.701
252,051
+0.01(+0.27%)
Jan 04, 2010
4.656
4.701
4.643
4.688
114,619
+0.04(+0.76%)
Dec 31, 2009
4.672
4.653
4.653
4.653
58,356
+0.00(+0.07%)
Dec 30, 2009
4.656
4.678
4.614
4.650
194,577
+0.02(+0.48%)
Dec 29, 2009
4.666
4.675
4.627
4.627
64,332
+0.01(+0.14%)
Dec 28, 2009
4.653
4.678
4.618
4.621
87,500
-0.02(-0.35%)
Dec 24, 2009
4.586
4.666
4.564
4.637
113,237
+0.05(+1.19%)
Dec 23, 2009
4.553
4.646
4.553
4.582
126,084
+0.01(+0.28%)
Dec 22, 2009
4.534
4.589
4.521
4.570
155,450
+0.08(+1.78%)
Dec 21, 2009
4.528
4.544
4.480
4.489
196,724
-0.02(-0.43%)
Dec 18, 2009
4.518
4.547
4.489
4.509
139,428
+0.02(+0.36%)
Dec 17, 2009
4.525
4.570
4.477
4.493
167,384
-0.01(-0.28%)
Dec 16, 2009
4.502
4.563
4.477
4.505
196,499
-0.01(-0.21%)
Dec 15, 2009
4.483
4.534
4.480
4.515
128,203
+0.06(+1.37%)
Dec 14, 2009
4.429
4.499
4.422
4.454
118,720
+0.06(+1.46%)
Dec 11, 2009
4.339
4.416
4.320
4.390
94,628
+0.09(+2.01%)
Dec 10, 2009
4.345
4.355
4.284
4.304
109,189
+0.00(+0.07%)
Dec 09, 2009
4.320
4.335
4.300
4.300
70,468
-0.01(-0.22%)
Dec 08, 2009
4.265
4.310
4.249
4.310
145,461
+0.04(+1.05%)
Dec 07, 2009
4.284
4.284
4.262
4.265
57,798
+0.01(+0.15%)
Dec 04, 2009
4.262
4.278
4.239
4.259
91,904
+0.00(+0.00%)
Dec 03, 2009
4.281
4.291
4.250
4.259
79,580
-0.02(-0.45%)
Dec 02, 2009
4.230
4.291
4.230
4.278
125,800
+0.03(+0.68%)
Dec 01, 2009
4.198
4.278
4.198
4.249
95,193
+0.05(+1.22%)
Nov 30, 2009
4.201
4.214
4.198
4.198
97,455
-0.02(-0.38%)
Nov 27, 2009
4.185
4.214
4.175
4.214
132,510
+0.01(+0.15%)
Nov 25, 2009
4.182
4.219
4.172
4.207
42,753
+0.01(+0.31%)
Nov 24, 2009
4.166
4.201
4.150
4.195
119,459
+0.06(+1.55%)
Nov 23, 2009
4.140
4.211
4.117
4.131
129,658
-0.00(-0.08%)
Nov 20, 2009
4.147
4.204
4.105
4.134
78,556
+0.01(+0.23%)
Nov 19, 2009
4.201
4.201
4.102
4.124
232,325
-0.04(-1.08%)
Nov 18, 2009
4.220
4.220
4.166
4.169
61,589
-0.03(-0.69%)
Nov 17, 2009
4.214
4.246
4.185
4.198
142,621
+0.02(+0.38%)
Nov 16, 2009
4.236
4.246
4.156
4.182
98,516
-0.03(-0.68%)
Nov 13, 2009
4.195
4.246
4.195
4.211
45,259
+0.04(+0.92%)
Nov 12, 2009
4.255
4.275
4.172
4.172
93,096
-0.01(-0.31%)
Nov 11, 2009
4.297
4.307
4.179
4.185
171,341
-0.06(-1.36%)
Nov 10, 2009
4.249
4.306
4.211
4.243
148,609
+0.03(+0.76%)
Nov 09, 2009
4.275
4.288
4.156
4.211
128,422
+0.02(+0.54%)
Nov 06, 2009
4.182
4.191
4.159
4.188
37,136
+0.00(+0.08%)
Nov 05, 2009
4.214
4.230
4.156
4.185
70,255
+0.02(+0.54%)
Nov 04, 2009
4.140
4.207
4.140
4.163
141,048
+0.03(+0.62%)
Nov 03, 2009
4.147
4.147
4.067
4.137
94,431
-0.01(-0.31%)
Nov 02, 2009
3.909
4.185
3.903
4.150
99,761
+0.08(+1.89%)
Oct 30, 2009
4.211
4.239
4.025
4.073
121,350
-0.13(-3.05%)
Oct 29, 2009
4.246
4.275
4.191
4.201
119,350
+0.04(+0.92%)
Oct 28, 2009
4.249
4.297
4.150
4.163
188,976
-0.11(-2.55%)
Oct 27, 2009
4.316
4.318
4.249
4.271
95,096
+0.01(+0.15%)
Oct 26, 2009
4.227
4.271
4.223
4.265
105,329
+0.05(+1.22%)
Oct 23, 2009
4.259
4.262
4.207
4.214
137,593
+0.00(+0.08%)
Oct 22, 2009
4.291
4.294
4.188
4.211
149,399
-0.06(-1.35%)
Oct 21, 2009
4.278
4.288
4.236
4.268
69,123
-0.02(-0.52%)
Oct 20, 2009
4.275
4.291
4.268
4.291
50,517
+0.03(+0.75%)
Oct 19, 2009
4.249
4.300
4.234
4.259
148,478
+0.03(+0.68%)
Oct 16, 2009
4.198
4.236
4.191
4.230
96,585
+0.04(+1.07%)
Oct 15, 2009
4.214
4.255
4.169
4.185
109,704
-0.05(-1.14%)
Oct 14, 2009
4.239
4.278
4.204
4.233
74,403
+0.02(+0.46%)
Oct 13, 2009
4.278
4.281
4.204
4.214
74,546
-0.04(-1.05%)
Oct 12, 2009
4.220
4.297
4.220
4.259
101,390
+0.02(+0.45%)
Oct 09, 2009
4.227
4.291
4.227
4.239
139,709
-0.02(-0.45%)
Oct 08, 2009
4.204
4.275
4.188
4.259
98,210
+0.07(+1.61%)
Oct 07, 2009
4.159
4.191
4.153
4.191
85,026
+0.05(+1.24%)
Oct 06, 2009
4.265
4.275
4.134
4.140
200,653
-0.02(-0.39%)
Oct 05, 2009
4.076
4.159
4.076
4.156
121,204
+0.05(+1.15%)
Oct 02, 2009
4.118
4.118
4.092
4.109
91,657
-0.02(-0.60%)
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
.