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
)
14.71
-0.03 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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
2.600
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%)
Aug 01, 2008
4.164
4.174
4.120
4.170
417,589
+0.07(+1.70%)
Jul 31, 2008
4.132
4.199
4.088
4.101
467,285
-0.01(-0.31%)
Jul 30, 2008
4.107
4.129
4.098
4.113
577,923
+0.06(+1.48%)
Jul 29, 2008
4.053
4.091
4.025
4.053
778,216
-0.01(-0.23%)
Jul 28, 2008
4.104
4.139
3.977
4.063
1,023,466
+0.00(+0.08%)
Jul 25, 2008
4.066
4.079
4.039
4.060
191,195
+0.03(+0.71%)
Jul 24, 2008
4.091
4.117
4.015
4.031
423,580
-0.06(-1.47%)
Jul 23, 2008
4.148
4.174
4.085
4.091
647,532
-0.02(-0.39%)
Jul 22, 2008
4.025
4.120
3.996
4.107
538,894
-0.03(-0.84%)
Jul 21, 2008
4.193
4.193
4.129
4.142
536,510
-0.04(-1.06%)
Jul 18, 2008
4.132
4.189
4.117
4.186
438,826
+0.07(+1.69%)
Jul 17, 2008
4.088
4.180
4.088
4.117
690,313
+0.08(+1.88%)
Jul 16, 2008
3.999
4.072
3.885
4.041
519,151
+0.12(+2.99%)
Jul 15, 2008
3.984
3.990
3.847
3.923
907,672
-0.17(-4.18%)
Jul 14, 2008
4.307
4.307
4.085
4.094
648,132
-0.22(-5.07%)
Jul 11, 2008
4.288
4.354
4.212
4.313
413,099
-0.06(-1.45%)
Jul 10, 2008
4.354
4.383
4.341
4.376
290,812
+0.01(+0.29%)
Jul 09, 2008
4.345
4.376
4.322
4.364
454,224
+0.01(+0.22%)
Jul 08, 2008
4.354
4.364
4.256
4.354
358,666
+0.05(+1.25%)
Jul 07, 2008
4.322
4.383
4.208
4.300
565,124
-0.02(-0.51%)
Jul 04, 2008
4.367
4.372
4.292
4.322
185,950
+0.00(+0.00%)
Jul 03, 2008
4.367
4.372
4.292
4.322
185,950
-0.05(-1.16%)
Jul 02, 2008
4.402
4.433
4.373
4.373
219,620
-0.03(-0.58%)
Jul 01, 2008
4.370
4.430
4.354
4.398
292,343
-0.02(-0.36%)
Jun 30, 2008
4.459
4.459
4.414
4.414
286,836
-0.04(-0.92%)
Jun 27, 2008
4.433
4.468
4.408
4.455
337,268
+0.01(+0.21%)
Jun 26, 2008
4.503
4.516
4.446
4.446
255,702
-0.08(-1.82%)
Jun 25, 2008
4.531
4.569
4.509
4.528
272,998
+0.03(+0.78%)
Jun 24, 2008
4.487
4.552
4.481
4.493
391,423
+0.01(+0.28%)
Jun 23, 2008
4.560
4.585
4.481
4.481
291,143
-0.06(-1.26%)
Jun 20, 2008
4.607
4.617
4.531
4.538
347,783
-0.09(-2.05%)
Jun 19, 2008
4.674
4.693
4.611
4.633
377,837
-0.07(-1.55%)
Jun 18, 2008
4.750
4.756
4.702
4.706
238,172
-0.05(-1.07%)
Jun 17, 2008
4.772
4.788
4.753
4.756
242,388
-0.01(-0.13%)
Jun 16, 2008
4.816
4.965
4.744
4.763
462,296
-0.07(-1.42%)
Jun 13, 2008
4.759
4.867
4.756
4.831
353,490
+0.07(+1.38%)
Jun 12, 2008
4.845
4.845
4.756
4.766
304,144
-0.03(-0.66%)
Jun 11, 2008
4.813
4.829
4.778
4.797
383,420
-0.02(-0.46%)
Jun 10, 2008
4.826
4.864
4.810
4.820
315,412
-0.01(-0.21%)
Jun 09, 2008
4.902
4.930
4.807
4.830
460,672
-0.06(-1.15%)
Jun 06, 2008
4.956
4.975
4.877
4.886
396,977
-0.07(-1.41%)
Jun 05, 2008
4.956
4.987
4.940
4.956
345,090
-0.02(-0.38%)
Jun 04, 2008
4.975
5.006
4.975
4.975
238,308
-0.02(-0.38%)
Jun 03, 2008
4.984
5.019
4.975
4.994
227,966
+0.01(+0.13%)
Jun 02, 2008
5.054
5.054
4.972
4.987
286,889
-0.06(-1.13%)
May 30, 2008
5.029
5.073
4.994
5.044
253,782
+0.03(+0.50%)
May 29, 2008
5.022
5.029
4.987
5.019
294,933
-0.01(-0.25%)
May 28, 2008
5.038
5.041
5.006
5.032
221,189
-0.01(-0.19%)
May 27, 2008
4.991
5.044
4.972
5.041
300,115
+0.07(+1.47%)
May 26, 2008
4.902
4.972
4.892
4.968
0
+0.00(+0.00%)
May 23, 2008
4.902
4.972
4.892
4.968
509,525
+0.04(+0.77%)
May 22, 2008
5.019
5.025
4.905
4.931
464,080
-0.07(-1.46%)
May 21, 2008
5.006
5.022
4.987
5.003
300,399
-0.01(-0.13%)
May 20, 2008
5.003
5.025
4.984
5.010
235,817
-0.06(-1.13%)
May 19, 2008
5.044
5.070
5.041
5.067
304,087
+0.00(+0.00%)
May 16, 2008
5.044
5.069
5.010
5.067
331,523
+0.04(+0.77%)
May 15, 2008
5.022
5.044
4.988
5.028
260,537
-0.00(-0.01%)
May 14, 2008
5.016
5.029
5.006
5.029
417,463
+0.01(+0.19%)
May 13, 2008
5.048
5.048
5.019
5.019
293,966
-0.03(-0.63%)
May 12, 2008
5.025
5.051
5.003
5.051
180,506
+0.02(+0.38%)
May 09, 2008
4.991
5.038
4.973
5.032
115,642
+0.01(+0.25%)
May 08, 2008
4.962
5.019
4.940
5.019
205,096
+0.06(+1.15%)
May 07, 2008
4.918
4.962
4.899
4.962
248,057
+0.05(+1.10%)
May 06, 2008
4.921
4.962
4.908
4.908
382,735
-0.02(-0.39%)
May 05, 2008
4.943
4.975
4.924
4.927
270,588
-0.06(-1.14%)
May 02, 2008
4.959
5.022
4.864
4.984
358,302
+0.01(+0.13%)
May 01, 2008
4.877
4.997
4.877
4.978
588,186
+0.13(+2.61%)
Apr 30, 2008
4.870
4.877
4.823
4.851
465,400
+0.01(+0.13%)
Apr 29, 2008
4.820
4.861
4.820
4.845
182,296
-0.01(-0.20%)
Apr 28, 2008
4.915
4.930
4.845
4.854
258,383
-0.06(-1.16%)
Apr 25, 2008
4.889
4.934
4.877
4.911
252,415
+0.02(+0.45%)
Apr 24, 2008
4.864
4.896
4.842
4.889
294,718
+0.00(+0.06%)
Apr 23, 2008
4.813
4.921
4.813
4.886
270,740
+0.06(+1.18%)
Apr 22, 2008
4.848
4.861
4.816
4.829
223,068
-0.04(-0.91%)
Apr 21, 2008
4.861
4.918
4.832
4.873
362,825
-0.04(-0.84%)
Apr 18, 2008
4.870
4.940
4.870
4.915
478,344
+0.06(+1.31%)
Apr 17, 2008
4.835
4.867
4.835
4.851
276,001
-0.04(-0.78%)
Apr 16, 2008
4.854
4.924
4.842
4.889
369,778
+0.03(+0.72%)
Apr 15, 2008
4.832
4.858
4.832
4.854
221,865
+0.02(+0.33%)
Apr 14, 2008
4.816
4.880
4.816
4.839
306,652
+0.01(+0.26%)
Apr 11, 2008
4.820
4.835
4.769
4.826
454,979
-0.01(-0.26%)
Apr 10, 2008
4.845
4.896
4.813
4.839
295,353
-0.02(-0.46%)
Apr 09, 2008
4.940
4.940
4.858
4.861
389,143
-0.08(-1.67%)
Apr 08, 2008
4.867
4.943
4.867
4.943
270,001
+0.05(+0.97%)
Apr 07, 2008
4.858
4.908
4.858
4.896
279,778
+0.05(+1.05%)
Apr 04, 2008
4.816
4.873
4.778
4.845
273,790
-0.00(-0.07%)
Apr 03, 2008
4.763
4.848
4.756
4.848
338,843
+0.06(+1.32%)
Apr 02, 2008
4.725
4.813
4.725
4.785
220,880
+0.02(+0.33%)
Apr 01, 2008
4.750
4.845
4.750
4.769
402,949
+0.07(+1.48%)
Mar 31, 2008
4.747
4.776
4.683
4.699
248,843
-0.04(-0.87%)
Mar 28, 2008
4.709
4.775
4.706
4.740
582,445
-0.01(-0.22%)
Mar 27, 2008
4.839
4.845
4.750
4.751
223,264
-0.09(-1.87%)
Mar 26, 2008
4.883
4.883
4.832
4.842
659,716
-0.03(-0.59%)
Mar 25, 2008
4.835
4.877
4.721
4.870
315,159
+0.03(+0.65%)
Mar 24, 2008
4.778
4.900
4.763
4.839
649,898
+0.06(+1.19%)
Mar 21, 2008
4.744
4.797
4.687
4.782
425,054
+0.00(+0.00%)
Mar 20, 2008
4.744
4.797
4.687
4.782
425,054
+0.07(+1.48%)
Mar 19, 2008
4.725
4.798
4.712
4.712
189,986
-0.10(-2.04%)
Mar 18, 2008
4.680
4.831
4.674
4.810
385,265
+0.13(+2.84%)
Mar 17, 2008
4.813
4.816
4.607
4.677
623,434
-0.25(-5.02%)
Mar 14, 2008
4.953
5.010
4.873
4.924
250,422
-0.03(-0.58%)
Mar 13, 2008
4.924
4.953
4.867
4.953
227,050
+0.03(+0.58%)
Mar 12, 2008
5.041
5.041
4.924
4.924
224,391
-0.12(-2.45%)
Mar 11, 2008
5.010
5.076
4.968
5.048
407,054
+0.11(+2.24%)
Mar 10, 2008
5.130
5.130
4.911
4.937
398,528
-0.21(-4.06%)
Mar 07, 2008
5.149
5.190
5.098
5.146
402,317
+0.00(+0.00%)
Mar 06, 2008
5.187
5.228
5.146
5.146
230,849
-0.09(-1.69%)
Mar 05, 2008
5.225
5.243
5.196
5.234
206,457
+0.02(+0.36%)
Mar 04, 2008
5.073
5.241
5.073
5.215
219,474
-0.03(-0.66%)
Mar 03, 2008
5.181
5.269
5.181
5.250
372,001
+0.05(+0.97%)
Feb 29, 2008
5.231
5.250
5.146
5.200
332,370
-0.06(-1.08%)
Feb 28, 2008
5.288
5.345
5.238
5.257
298,106
-0.08(-1.48%)
Feb 27, 2008
5.295
5.339
5.285
5.336
298,106
-0.02(-0.30%)
Feb 26, 2008
5.263
5.367
5.263
5.352
349,290
+0.06(+1.08%)
Feb 25, 2008
5.193
5.295
5.193
5.295
234,317
+0.07(+1.33%)
Feb 22, 2008
5.228
5.228
5.162
5.225
247,393
+0.02(+0.30%)
Feb 21, 2008
5.282
5.315
5.177
5.209
216,493
-0.07(-1.38%)
Feb 20, 2008
5.310
5.320
5.219
5.282
343,347
-0.07(-1.30%)
Feb 19, 2008
5.412
5.440
5.241
5.352
692,785
+0.00(+0.00%)
Feb 18, 2008
5.253
5.355
5.149
5.352
0
+0.00(+0.00%)
Feb 15, 2008
5.253
5.355
5.149
5.352
960,399
+0.06(+1.08%)
Feb 14, 2008
5.443
5.443
5.260
5.295
673,667
-0.15(-2.79%)
Feb 13, 2008
5.684
5.700
5.415
5.447
700,071
-0.24(-4.23%)
Feb 12, 2008
5.643
5.700
5.637
5.687
237,159
+0.03(+0.45%)
Feb 11, 2008
5.637
5.662
5.616
5.662
316,738
+0.01(+0.17%)
Feb 08, 2008
5.627
5.662
5.583
5.652
272,527
-0.02(-0.28%)
Feb 07, 2008
5.637
5.668
5.510
5.668
380,528
+0.04(+0.73%)
Feb 06, 2008
5.684
5.684
5.614
5.627
377,686
-0.03(-0.45%)
Feb 05, 2008
5.652
5.684
5.640
5.652
414,308
-0.02(-0.34%)
Feb 04, 2008
5.652
5.684
5.643
5.671
370,110
+0.01(+0.22%)
Feb 01, 2008
5.675
5.681
5.643
5.659
387,870
+0.01(+0.17%)
Jan 31, 2008
5.668
5.671
5.624
5.649
380,370
-0.02(-0.39%)
Jan 30, 2008
5.694
5.694
5.621
5.671
375,696
+0.01(+0.17%)
Jan 29, 2008
5.719
5.719
5.649
5.662
234,525
+0.00(+0.06%)
Jan 28, 2008
5.624
5.668
5.614
5.659
487,897
+0.05(+0.96%)
Jan 25, 2008
5.614
5.627
5.564
5.605
597,634
+0.08(+1.43%)
Jan 24, 2008
5.472
5.529
5.472
5.526
328,106
+0.07(+1.22%)
Jan 23, 2008
5.390
5.485
5.352
5.459
549,855
+0.03(+0.64%)
Jan 22, 2008
5.345
5.459
5.291
5.424
364,745
-0.10(-1.89%)
Jan 21, 2008
5.580
5.605
5.481
5.529
0
+0.00(+0.00%)
Jan 18, 2008
5.580
5.605
5.481
5.529
271,185
-0.06(-1.13%)
Jan 17, 2008
5.595
5.611
5.548
5.592
404,844
-0.02(-0.34%)
Jan 16, 2008
5.576
5.637
5.576
5.611
435,318
+0.01(+0.11%)
Jan 15, 2008
5.595
5.614
5.583
5.605
667,310
+0.01(+0.17%)
Jan 14, 2008
5.580
5.602
5.554
5.595
454,107
+0.06(+1.17%)
Jan 11, 2008
5.466
5.554
5.440
5.531
535,265
+0.08(+1.43%)
Jan 10, 2008
5.238
5.459
5.238
5.453
365,054
+0.04(+0.70%)
Jan 09, 2008
5.371
5.415
5.364
5.415
286,738
+0.02(+0.35%)
Jan 08, 2008
5.364
5.405
5.361
5.396
339,159
+0.05(+1.01%)
Jan 07, 2008
5.304
5.377
5.301
5.342
425,054
+0.04(+0.84%)
Jan 04, 2008
5.320
5.320
5.276
5.298
593,144
-0.03(-0.54%)
Jan 03, 2008
5.174
5.333
5.174
5.326
727,582
+0.14(+2.62%)
Jan 02, 2008
5.127
5.190
5.127
5.190
421,581
+0.07(+1.42%)
Jan 01, 2008
5.067
5.143
5.067
5.117
0
+0.00(+0.00%)
Dec 31, 2007
5.067
5.143
5.067
5.117
886,665
+0.04(+0.75%)
Dec 28, 2007
5.063
5.098
5.063
5.079
725,028
+0.01(+0.19%)
Dec 27, 2007
5.067
5.098
5.060
5.070
847,267
-0.02(-0.44%)
Dec 26, 2007
5.067
5.130
5.067
5.092
792,319
+0.01(+0.11%)
Dec 24, 2007
5.054
5.101
5.054
5.086
308,212
+0.03(+0.58%)
Dec 21, 2007
5.082
5.101
5.054
5.057
742,109
-0.03(-0.50%)
Dec 20, 2007
5.082
5.086
5.038
5.082
640,740
+0.04(+0.88%)
Dec 19, 2007
5.054
5.089
5.029
5.038
654,950
-0.06(-1.12%)
Dec 18, 2007
5.067
5.127
5.022
5.095
738,884
+0.01(+0.19%)
Dec 17, 2007
5.158
5.171
5.086
5.086
505,265
-0.08(-1.47%)
Dec 14, 2007
5.177
5.222
5.114
5.162
785,688
-0.04(-0.79%)
Dec 13, 2007
5.288
5.288
5.177
5.203
996,952
-0.08(-1.44%)
Dec 12, 2007
5.358
5.383
5.272
5.279
738,635
-0.03(-0.66%)
Dec 11, 2007
5.443
5.443
5.272
5.314
612,003
-0.05(-0.89%)
Dec 10, 2007
5.390
5.405
5.295
5.361
787,898
-0.04(-0.76%)
Dec 07, 2007
5.431
5.478
5.383
5.402
461,370
-0.07(-1.22%)
Dec 06, 2007
5.542
5.542
5.399
5.469
514,423
-0.01(-0.17%)
Dec 05, 2007
5.450
5.478
5.437
5.478
563,687
+0.03(+0.52%)
Dec 04, 2007
5.371
5.462
5.371
5.450
462,005
+0.00(+0.06%)
Dec 03, 2007
5.383
5.462
5.383
5.447
478,265
+0.01(+0.17%)
Nov 30, 2007
5.333
5.437
5.320
5.437
602,213
+0.16(+3.06%)
Nov 29, 2007
5.285
5.345
5.272
5.276
493,110
-0.01(-0.12%)
Nov 28, 2007
5.257
5.314
5.257
5.282
552,318
+0.03(+0.48%)
Nov 27, 2007
5.200
5.257
5.200
5.257
667,661
+0.05(+0.91%)
Nov 26, 2007
5.143
5.228
5.143
5.209
588,366
+0.03(+0.55%)
Nov 23, 2007
5.168
5.196
5.165
5.181
94,737
-0.00(-0.06%)
Nov 21, 2007
5.162
5.196
5.127
5.184
394,107
-0.02(-0.30%)
Nov 20, 2007
5.203
5.231
5.200
5.200
582,950
-0.04(-0.73%)
Nov 19, 2007
5.285
5.288
5.162
5.238
617,055
-0.05(-0.90%)
Nov 16, 2007
5.272
5.339
5.260
5.285
304,106
-0.02(-0.36%)
Nov 15, 2007
5.260
5.317
5.260
5.304
450,318
-0.02(-0.30%)
Nov 14, 2007
5.358
5.383
5.320
5.320
386,960
-0.03(-0.65%)
Nov 13, 2007
5.345
5.409
5.339
5.355
569,371
+0.01(+0.24%)
Nov 12, 2007
5.396
5.396
5.317
5.342
935,531
-0.05(-1.00%)
Nov 09, 2007
5.383
5.415
5.348
5.396
256,738
-0.03(-0.53%)
Nov 08, 2007
5.333
5.475
5.333
5.424
456,633
+0.02(+0.29%)
Nov 07, 2007
5.453
5.523
5.390
5.409
522,744
-0.16(-2.79%)
Nov 06, 2007
5.551
5.570
5.523
5.564
377,531
-0.01(-0.23%)
Nov 05, 2007
5.621
5.643
5.542
5.576
335,685
-0.07(-1.18%)
Nov 02, 2007
5.700
5.700
5.621
5.643
280,422
-0.05(-0.83%)
Nov 01, 2007
5.741
5.747
5.668
5.690
464,844
-0.06(-0.99%)
Oct 31, 2007
5.741
5.798
5.738
5.747
251,369
+0.01(+0.17%)
Oct 30, 2007
5.741
5.757
5.728
5.738
286,106
-0.01(-0.22%)
Oct 29, 2007
5.792
5.792
5.747
5.751
255,475
-0.04(-0.76%)
Oct 26, 2007
5.827
5.858
5.782
5.795
339,791
-0.02(-0.33%)
Oct 25, 2007
5.855
5.855
5.782
5.814
286,422
-0.01(-0.16%)
Oct 24, 2007
5.801
5.823
5.779
5.823
252,948
+0.01(+0.16%)
Oct 23, 2007
5.782
5.855
5.782
5.814
382,738
+0.05(+0.82%)
Oct 22, 2007
5.735
5.766
5.719
5.766
289,580
+0.01(+0.11%)
Oct 19, 2007
5.773
5.801
5.757
5.760
257,053
-0.02(-0.27%)
Oct 18, 2007
5.814
5.817
5.776
5.776
210,316
-0.03(-0.60%)
Oct 17, 2007
5.776
5.827
5.776
5.811
253,264
+0.03(+0.60%)
Oct 16, 2007
5.782
5.817
5.773
5.776
342,633
-0.02(-0.38%)
Oct 15, 2007
5.795
5.813
5.785
5.798
310,106
-0.01(-0.11%)
Oct 12, 2007
5.795
5.808
5.779
5.804
315,791
+0.01(+0.11%)
Oct 11, 2007
5.801
5.830
5.782
5.798
660,003
-0.00(-0.05%)
Oct 10, 2007
5.827
5.836
5.798
5.801
314,527
-0.03(-0.43%)
Oct 09, 2007
5.839
5.855
5.798
5.827
320,527
-0.01(-0.11%)
Oct 08, 2007
5.858
5.880
5.833
5.833
249,474
-0.01(-0.16%)
Oct 05, 2007
5.833
5.868
5.833
5.842
289,580
-0.01(-0.11%)
Oct 04, 2007
5.830
5.865
5.830
5.849
214,106
+0.01(+0.16%)
Oct 03, 2007
5.858
5.880
5.836
5.839
291,588
-0.02(-0.32%)
Oct 02, 2007
5.827
5.874
5.823
5.858
249,159
+0.00(+0.05%)
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
.