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, 2010
5.721
5.731
5.660
5.721
404,272
+0.03(+0.60%)
Sep 29, 2010
5.626
5.714
5.626
5.687
323,895
+0.01(+0.24%)
Sep 28, 2010
5.626
5.687
5.613
5.674
291,619
+0.02(+0.42%)
Sep 27, 2010
5.633
5.653
5.596
5.650
264,756
+0.02(+0.36%)
Sep 24, 2010
5.643
5.660
5.596
5.630
436,707
-0.01(-0.18%)
Sep 23, 2010
5.633
5.650
5.545
5.640
462,579
-0.03(-0.60%)
Sep 22, 2010
5.698
5.708
5.643
5.674
408,760
-0.02(-0.36%)
Sep 21, 2010
5.687
5.704
5.657
5.694
293,344
-0.01(-0.15%)
Sep 20, 2010
5.706
5.719
5.682
5.703
646,177
+0.01(+0.18%)
Sep 17, 2010
5.692
5.703
5.686
5.692
357,915
-0.03(-0.47%)
Sep 15, 2010
5.655
5.723
5.655
5.719
479,566
+0.03(+0.53%)
Sep 14, 2010
5.692
5.718
5.655
5.689
669,713
+0.01(+0.12%)
Sep 13, 2010
5.692
5.703
5.669
5.682
338,253
+0.02(+0.30%)
Sep 10, 2010
5.682
5.682
5.635
5.666
482,293
-0.03(-0.53%)
Sep 09, 2010
5.632
5.699
5.602
5.696
456,541
+0.07(+1.20%)
Sep 08, 2010
5.534
5.629
5.491
5.629
495,708
+0.09(+1.58%)
Sep 07, 2010
5.544
5.571
5.521
5.541
633,879
-0.04(-0.66%)
Sep 03, 2010
5.679
5.679
5.541
5.578
390,238
-0.06(-1.07%)
Sep 02, 2010
5.578
5.639
5.578
5.639
336,676
+0.03(+0.60%)
Sep 01, 2010
5.554
5.605
5.531
5.605
323,917
+0.05(+0.91%)
Aug 31, 2010
5.568
5.568
5.541
5.554
292,842
-0.00(-0.06%)
Aug 30, 2010
5.524
5.571
5.524
5.558
245,455
+0.00(+0.06%)
Aug 27, 2010
5.554
5.561
5.514
5.554
278,639
+0.00(+0.06%)
Aug 26, 2010
5.585
5.602
5.544
5.551
311,776
-0.04(-0.66%)
Aug 25, 2010
5.565
5.608
5.538
5.588
451,075
+0.02(+0.36%)
Aug 24, 2010
5.551
5.588
5.528
5.568
333,741
-0.03(-0.48%)
Aug 23, 2010
5.605
5.639
5.578
5.595
292,967
-0.02(-0.36%)
Aug 20, 2010
5.608
5.639
5.577
5.615
353,860
+0.02(+0.33%)
Aug 19, 2010
5.600
5.653
5.563
5.597
643,461
+0.00(+0.06%)
Aug 18, 2010
5.556
5.619
5.543
5.593
502,429
+0.03(+0.54%)
Aug 17, 2010
5.560
5.603
5.541
5.563
609,757
+0.00(+0.00%)
Aug 16, 2010
5.470
5.620
5.466
5.563
639,318
+0.09(+1.71%)
Aug 13, 2010
5.470
5.523
5.470
5.470
555,499
-0.01(-0.26%)
Aug 12, 2010
5.496
5.520
5.416
5.484
553,356
-0.04(-0.65%)
Aug 11, 2010
5.607
5.627
5.516
5.520
551,895
-0.11(-1.96%)
Aug 10, 2010
5.603
5.697
5.566
5.630
381,599
-0.03(-0.47%)
Aug 09, 2010
5.617
5.720
5.570
5.657
675,033
+0.07(+1.20%)
Aug 06, 2010
5.590
5.597
5.483
5.590
485,091
-0.00(-0.06%)
Aug 05, 2010
5.523
5.593
5.486
5.593
562,873
+0.07(+1.27%)
Aug 04, 2010
5.480
5.533
5.453
5.523
504,649
+0.04(+0.73%)
Aug 03, 2010
5.470
5.510
5.450
5.483
243,177
-0.00(-0.06%)
Aug 02, 2010
5.500
5.500
5.446
5.486
457,113
+0.03(+0.61%)
Jul 30, 2010
5.453
5.463
5.379
5.453
394,603
+0.05(+0.87%)
Jul 29, 2010
5.343
5.406
5.313
5.406
312,292
+0.07(+1.25%)
Jul 28, 2010
5.339
5.353
5.279
5.339
278,726
-0.00(-0.06%)
Jul 27, 2010
5.359
5.359
5.323
5.343
463,323
-0.00(-0.06%)
Jul 26, 2010
5.346
5.393
5.303
5.346
535,928
+0.01(+0.13%)
Jul 23, 2010
5.269
5.339
5.269
5.339
456,709
+0.07(+1.33%)
Jul 22, 2010
5.269
5.272
5.229
5.269
396,028
+0.05(+0.90%)
Jul 21, 2010
5.209
5.256
5.206
5.222
358,239
+0.05(+1.03%)
Jul 20, 2010
5.132
5.176
5.111
5.169
393,203
+0.02(+0.45%)
Jul 19, 2010
5.109
5.156
5.096
5.146
364,462
+0.03(+0.65%)
Jul 16, 2010
5.113
5.119
5.073
5.113
305,132
-0.01(-0.26%)
Jul 15, 2010
5.096
5.136
5.059
5.126
388,277
+0.05(+0.91%)
Jul 14, 2010
5.089
5.109
5.033
5.079
206,698
-0.04(-0.78%)
Jul 13, 2010
5.103
5.129
5.056
5.119
312,353
+0.04(+0.72%)
Jul 12, 2010
5.063
5.103
5.040
5.083
326,932
-0.02(-0.39%)
Jul 09, 2010
5.103
5.103
5.010
5.103
234,491
+0.06(+1.18%)
Jul 08, 2010
5.059
5.059
4.993
5.043
285,919
-0.02(-0.39%)
Jul 07, 2010
4.983
5.063
4.980
5.063
275,839
+0.08(+1.66%)
Jul 06, 2010
5.020
5.033
4.977
4.980
324,498
-0.03(-0.53%)
Jul 02, 2010
5.006
5.040
4.930
5.006
299,082
-0.02(-0.40%)
Jul 01, 2010
5.113
5.156
4.924
5.026
991,976
-0.16(-3.06%)
Jun 30, 2010
5.149
5.219
5.113
5.185
232,519
+0.07(+1.29%)
Jun 29, 2010
5.166
5.189
5.091
5.119
290,983
-0.04(-0.71%)
Jun 25, 2010
5.156
5.162
5.049
5.156
205,009
+0.10(+1.90%)
Jun 24, 2010
5.099
5.106
5.056
5.059
251,813
-0.08(-1.48%)
Jun 23, 2010
5.132
5.176
5.083
5.136
232,872
+0.01(+0.26%)
Jun 22, 2010
5.122
5.152
5.106
5.122
215,891
-0.03(-0.52%)
Jun 21, 2010
5.195
5.212
5.132
5.149
275,673
-0.02(-0.45%)
Jun 18, 2010
5.172
5.182
5.149
5.172
229,207
+0.02(+0.32%)
Jun 17, 2010
5.156
5.172
5.139
5.156
204,978
+0.00(+0.10%)
Jun 16, 2010
5.159
5.189
5.139
5.151
358,287
-0.01(-0.22%)
Jun 15, 2010
5.149
5.166
5.123
5.162
414,475
+0.03(+0.51%)
Jun 14, 2010
5.136
5.139
5.077
5.136
459,284
+0.07(+1.30%)
Jun 11, 2010
4.978
5.074
4.978
5.070
311,944
+0.06(+1.25%)
Jun 10, 2010
4.995
5.014
4.978
5.008
343,328
+0.04(+0.73%)
Jun 09, 2010
4.995
5.014
4.952
4.971
261,388
+0.04(+0.73%)
Jun 08, 2010
4.909
4.945
4.902
4.935
265,068
+0.01(+0.20%)
Jun 07, 2010
4.883
4.939
4.866
4.925
294,401
+0.07(+1.49%)
Jun 04, 2010
4.853
4.952
4.853
4.853
287,745
-0.08(-1.53%)
Jun 03, 2010
4.902
4.945
4.902
4.929
268,320
+0.01(+0.20%)
Jun 02, 2010
4.846
4.935
4.846
4.919
312,755
+0.07(+1.49%)
Jun 01, 2010
4.850
4.899
4.810
4.846
266,691
-0.04(-0.87%)
May 28, 2010
4.889
4.971
4.870
4.889
272,627
-0.04(-0.80%)
May 27, 2010
4.863
4.935
4.850
4.929
258,953
+0.13(+2.67%)
May 26, 2010
4.705
4.833
4.705
4.800
5,166
+0.13(+2.89%)
May 25, 2010
4.741
4.741
4.544
4.666
1,096,248
-0.16(-3.34%)
May 24, 2010
4.731
4.856
4.731
4.827
413,588
+0.07(+1.38%)
May 21, 2010
4.606
4.800
4.419
4.761
722,013
+0.12(+2.62%)
May 20, 2010
4.720
4.728
4.610
4.639
303
-0.29(-5.94%)
May 19, 2010
4.925
4.955
4.761
4.932
668,268
+0.03(+0.54%)
May 18, 2010
5.000
5.000
4.906
4.906
517,204
-0.05(-0.92%)
May 17, 2010
4.958
4.958
4.850
4.951
402,676
+0.01(+0.26%)
May 14, 2010
4.938
4.953
4.847
4.938
408,715
-0.02(-0.33%)
May 13, 2010
4.847
5.056
4.847
4.955
385,157
+0.07(+1.47%)
May 12, 2010
4.893
4.957
4.853
4.883
420,976
+0.00(+0.00%)
May 11, 2010
4.885
4.921
4.863
4.883
410,633
+0.04(+0.74%)
May 10, 2010
4.801
4.847
4.791
4.847
822,875
+0.22(+4.65%)
May 07, 2010
4.481
4.651
4.374
4.632
2,076,203
+0.14(+3.20%)
May 06, 2010
4.909
4.978
1.795
4.488
5,385,526
-0.52(-10.36%)
May 05, 2010
5.036
5.131
5.004
5.007
745,162
-0.16(-3.03%)
May 04, 2010
5.147
5.164
5.124
5.164
422,658
-0.00(-0.06%)
May 03, 2010
5.131
5.173
5.111
5.167
422,392
+0.04(+0.70%)
Apr 30, 2010
5.144
5.144
5.105
5.131
376,214
-0.01(-0.13%)
Apr 29, 2010
5.095
5.137
5.092
5.137
371,058
+0.05(+0.96%)
Apr 28, 2010
5.075
5.121
5.075
5.088
426,705
+0.03(+0.58%)
Apr 27, 2010
5.085
5.098
5.033
5.059
586,026
-0.03(-0.64%)
Apr 26, 2010
5.023
5.115
5.023
5.092
553,788
+0.07(+1.43%)
Apr 23, 2010
4.945
5.032
4.945
5.020
504,210
+0.09(+1.92%)
Apr 22, 2010
4.925
4.955
4.919
4.925
373,840
-0.01(-0.13%)
Apr 21, 2010
4.912
4.948
4.909
4.932
531,717
+0.00(+0.03%)
Apr 20, 2010
4.882
4.931
4.882
4.931
560,218
+0.06(+1.26%)
Apr 19, 2010
4.830
4.882
4.817
4.869
331,524
+0.01(+0.20%)
Apr 16, 2010
4.869
4.905
4.830
4.859
399,223
-0.05(-1.06%)
Apr 15, 2010
4.908
4.943
4.875
4.911
564,688
-0.01(-0.26%)
Apr 14, 2010
4.898
4.947
4.879
4.924
494,674
+0.02(+0.33%)
Apr 13, 2010
4.937
4.960
4.885
4.908
437,137
-0.04(-0.85%)
Apr 12, 2010
4.947
4.972
4.940
4.950
377,309
-0.02(-0.46%)
Apr 09, 2010
4.940
4.973
4.928
4.973
243,770
+0.03(+0.66%)
Apr 08, 2010
4.872
4.940
4.827
4.940
310,070
+0.07(+1.53%)
Apr 07, 2010
4.895
4.928
4.853
4.866
373,154
-0.03(-0.66%)
Apr 06, 2010
4.911
4.924
4.888
4.898
427,935
-0.03(-0.53%)
Apr 05, 2010
4.995
4.995
4.908
4.924
376,704
-0.07(-1.49%)
Apr 01, 2010
4.960
4.999
4.999
4.999
255,904
+0.05(+0.98%)
Mar 31, 2010
4.953
4.956
4.888
4.950
298,825
+0.02(+0.33%)
Mar 30, 2010
5.067
5.067
4.914
4.934
750,356
-0.11(-2.12%)
Mar 29, 2010
5.105
5.105
5.037
5.041
369,203
-0.06(-1.14%)
Mar 26, 2010
5.092
5.118
5.024
5.099
359,093
+0.04(+0.70%)
Mar 25, 2010
5.070
5.073
5.037
5.063
503,014
+0.02(+0.39%)
Mar 24, 2010
5.005
5.092
4.995
5.044
604,077
+0.02(+0.45%)
Mar 23, 2010
5.037
5.073
4.992
5.021
411,500
+0.01(+0.19%)
Mar 22, 2010
4.875
5.021
4.830
5.011
728,927
+0.01(+0.22%)
Mar 19, 2010
5.033
5.039
4.955
5.000
486,383
-0.04(-0.77%)
Mar 18, 2010
5.013
5.065
4.991
5.039
477,330
+0.03(+0.51%)
Mar 17, 2010
4.943
5.049
4.920
5.013
542,451
+0.08(+1.70%)
Mar 16, 2010
4.920
4.936
4.872
4.930
278,642
+0.03(+0.66%)
Mar 15, 2010
4.878
4.898
4.875
4.898
231,890
+0.03(+0.66%)
Mar 12, 2010
4.827
4.865
4.808
4.865
244,771
+0.07(+1.41%)
Mar 11, 2010
4.836
4.849
4.791
4.798
313,470
-0.05(-0.93%)
Mar 10, 2010
4.849
4.872
4.833
4.843
358,530
-0.00(-0.07%)
Mar 09, 2010
4.846
4.856
4.772
4.846
475,194
+0.00(+0.07%)
Mar 08, 2010
4.859
4.885
4.836
4.843
279,310
-0.01(-0.13%)
Mar 05, 2010
4.840
4.872
4.827
4.849
248,549
+0.02(+0.47%)
Mar 04, 2010
4.791
4.869
4.791
4.827
331,420
+0.04(+0.74%)
Mar 03, 2010
4.856
4.881
4.779
4.791
422,568
-0.06(-1.32%)
Mar 02, 2010
4.865
4.939
4.856
4.856
551,715
+0.00(+0.00%)
Mar 01, 2010
4.808
4.856
4.801
4.856
426,197
+0.07(+1.41%)
Feb 26, 2010
4.814
4.814
4.762
4.788
256,410
-0.01(-0.20%)
Feb 25, 2010
4.759
4.798
4.679
4.798
376,884
+0.05(+1.08%)
Feb 24, 2010
4.740
4.746
4.695
4.746
228,470
+0.02(+0.34%)
Feb 23, 2010
4.698
4.743
4.679
4.730
433,319
+0.04(+0.89%)
Feb 22, 2010
4.663
4.689
4.647
4.689
257,620
+0.03(+0.55%)
Feb 19, 2010
4.669
4.698
4.631
4.663
466,378
-0.05(-1.16%)
Feb 18, 2010
4.730
4.750
4.689
4.717
286,646
-0.02(-0.41%)
Feb 17, 2010
4.801
4.814
4.730
4.737
402,337
-0.03(-0.71%)
Feb 16, 2010
4.777
4.838
4.764
4.771
731,972
+0.04(+0.74%)
Feb 12, 2010
4.742
4.736
4.736
4.736
355,350
-0.02(-0.40%)
Feb 11, 2010
4.691
4.768
4.675
4.755
552,780
+0.08(+1.63%)
Feb 10, 2010
4.589
4.704
4.589
4.678
367,183
+0.10(+2.23%)
Feb 09, 2010
4.570
4.599
4.538
4.576
389,406
+0.08(+1.78%)
Feb 08, 2010
4.576
4.599
4.496
4.496
560,867
-0.11(-2.49%)
Feb 05, 2010
4.646
4.650
4.525
4.611
732,990
-0.02(-0.41%)
Feb 04, 2010
4.669
4.739
4.614
4.630
431,876
-0.10(-2.09%)
Feb 03, 2010
4.659
4.761
4.643
4.729
504,347
+0.06(+1.30%)
Feb 02, 2010
4.627
4.694
4.627
4.669
250,014
+0.06(+1.39%)
Feb 01, 2010
4.579
4.669
4.573
4.605
297,792
+0.03(+0.63%)
Jan 29, 2010
4.618
4.707
4.563
4.576
375,170
-0.01(-0.14%)
Jan 28, 2010
4.605
4.650
4.544
4.583
436,498
-0.01(-0.28%)
Jan 27, 2010
4.637
4.640
4.589
4.595
259,080
-0.03(-0.62%)
Jan 26, 2010
4.595
4.675
4.583
4.624
457,988
+0.03(+0.62%)
Jan 25, 2010
4.608
4.640
4.554
4.595
496,983
+0.00(+0.00%)
Jan 22, 2010
4.618
4.630
4.589
4.595
502,658
-0.00(-0.07%)
Jan 21, 2010
4.662
4.704
4.599
4.599
623,016
-0.10(-2.04%)
Jan 20, 2010
4.640
4.707
4.634
4.694
379,021
+0.00(+0.10%)
Jan 19, 2010
4.607
4.715
4.598
4.690
619,553
+0.07(+1.58%)
Jan 15, 2010
4.620
4.617
4.617
4.617
466,739
-0.02(-0.48%)
Jan 14, 2010
4.655
4.658
4.630
4.639
422,825
-0.01(-0.27%)
Jan 13, 2010
4.668
4.693
4.636
4.652
703,162
+0.03(+0.62%)
Jan 12, 2010
4.557
4.645
4.543
4.623
560,485
+0.02(+0.54%)
Jan 11, 2010
4.544
4.604
4.531
4.599
377,004
+0.06(+1.41%)
Jan 08, 2010
4.478
4.535
4.459
4.535
311,057
+0.07(+1.63%)
Jan 07, 2010
4.452
4.465
4.411
4.462
286,015
+0.04(+1.00%)
Jan 06, 2010
4.417
4.459
4.408
4.417
407,001
+0.02(+0.50%)
Jan 05, 2010
4.474
4.474
4.364
4.395
661,525
-0.05(-1.07%)
Jan 04, 2010
4.436
4.446
4.414
4.443
361,182
+0.02(+0.43%)
Dec 31, 2009
4.408
4.424
4.424
4.424
236,211
+0.03(+0.72%)
Dec 30, 2009
4.455
4.458
4.386
4.392
321,825
-0.04(-1.00%)
Dec 29, 2009
4.402
4.481
4.395
4.436
484,770
+0.01(+0.29%)
Dec 28, 2009
4.474
4.493
4.411
4.424
330,248
-0.03(-0.64%)
Dec 24, 2009
4.405
4.465
4.392
4.452
173,126
+0.06(+1.37%)
Dec 23, 2009
4.408
4.446
4.373
4.392
279,171
+0.02(+0.36%)
Dec 22, 2009
4.316
4.376
4.316
4.376
322,852
+0.05(+1.10%)
Dec 21, 2009
4.307
4.357
4.300
4.329
396,722
-0.01(-0.22%)
Dec 18, 2009
4.335
4.348
4.310
4.338
323,910
+0.02(+0.44%)
Dec 17, 2009
4.329
4.357
4.310
4.319
436,994
-0.01(-0.29%)
Dec 16, 2009
4.300
4.335
4.300
4.332
344,117
+0.04(+0.98%)
Dec 15, 2009
4.259
4.310
4.252
4.290
385,615
+0.02(+0.57%)
Dec 14, 2009
4.253
4.272
4.246
4.265
388,347
+0.05(+1.13%)
Dec 11, 2009
4.174
4.234
4.152
4.218
420,384
+0.07(+1.68%)
Dec 10, 2009
4.101
4.148
4.098
4.148
244,232
+0.05(+1.31%)
Dec 09, 2009
4.094
4.104
4.063
4.094
160,046
+0.01(+0.15%)
Dec 08, 2009
4.094
4.100
3.980
4.088
474,223
-0.01(-0.23%)
Dec 07, 2009
4.060
4.101
4.060
4.098
187,428
+0.03(+0.62%)
Dec 04, 2009
4.155
4.155
4.056
4.072
284,433
-0.03(-0.77%)
Dec 03, 2009
4.107
4.132
4.088
4.104
368,919
-0.01(-0.31%)
Dec 02, 2009
4.107
4.139
4.098
4.117
484,707
+0.01(+0.23%)
Dec 01, 2009
4.050
4.107
4.034
4.107
315,740
+0.10(+2.53%)
Nov 30, 2009
4.075
4.075
3.980
4.006
346,912
-0.04(-1.09%)
Nov 27, 2009
4.022
4.053
4.003
4.050
142,573
-0.01(-0.23%)
Nov 25, 2009
4.053
4.063
4.037
4.060
184,005
+0.02(+0.39%)
Nov 24, 2009
4.028
4.053
4.012
4.044
260,947
+0.03(+0.87%)
Nov 23, 2009
3.996
4.012
3.980
4.009
373,293
+0.03(+0.88%)
Nov 20, 2009
3.952
4.012
3.923
3.974
437,294
+0.00(+0.08%)
Nov 19, 2009
4.018
4.018
3.930
3.971
328,672
-0.05(-1.26%)
Nov 18, 2009
4.006
4.031
3.977
4.022
298,732
+0.00(+0.00%)
Nov 17, 2009
4.053
4.056
3.980
4.022
426,453
-0.02(-0.39%)
Nov 16, 2009
4.025
4.056
4.022
4.037
331,432
+0.00(+0.08%)
Nov 13, 2009
4.000
4.050
3.982
4.034
495,893
+0.03(+0.71%)
Nov 12, 2009
4.037
4.110
3.993
4.006
449,178
-0.05(-1.25%)
Nov 11, 2009
4.117
4.129
4.012
4.056
411,561
-0.03(-0.85%)
Nov 10, 2009
4.022
4.107
4.006
4.091
287,414
+0.09(+2.13%)
Nov 09, 2009
4.060
4.060
3.993
4.006
425,206
+0.01(+0.32%)
Nov 06, 2009
3.911
3.999
3.911
3.993
237,121
+0.02(+0.48%)
Nov 05, 2009
3.993
3.996
3.939
3.974
236,795
+0.02(+0.40%)
Nov 04, 2009
3.920
3.996
3.920
3.958
213,935
+0.05(+1.30%)
Nov 03, 2009
3.961
3.961
3.879
3.908
262,008
-0.05(-1.36%)
Nov 02, 2009
3.895
4.034
3.885
3.961
506,879
+0.04(+1.13%)
Oct 30, 2009
4.107
4.107
3.724
3.917
893,338
-0.14(-3.36%)
Oct 29, 2009
4.015
4.066
4.009
4.053
294,329
+0.08(+2.07%)
Oct 28, 2009
4.123
4.158
3.965
3.971
319,672
-0.16(-3.83%)
Oct 27, 2009
4.107
4.129
4.082
4.129
253,422
+0.02(+0.54%)
Oct 26, 2009
4.085
4.117
4.072
4.107
254,912
+0.04(+1.01%)
Oct 23, 2009
4.056
4.066
4.047
4.066
251,953
+0.05(+1.26%)
Oct 22, 2009
4.091
4.091
3.974
4.015
763,942
-0.06(-1.40%)
Oct 21, 2009
4.104
4.120
4.072
4.072
288,588
-0.06(-1.38%)
Oct 20, 2009
4.110
4.129
4.104
4.129
241,681
+0.01(+0.31%)
Oct 19, 2009
4.069
4.132
4.060
4.117
389,234
+0.07(+1.72%)
Oct 16, 2009
3.990
4.060
3.977
4.047
411,816
+0.05(+1.19%)
Oct 15, 2009
4.022
4.047
3.987
3.999
539,794
-0.05(-1.33%)
Oct 14, 2009
4.050
4.069
4.037
4.053
301,994
+0.00(+0.08%)
Oct 13, 2009
4.072
4.098
4.050
4.050
307,264
-0.06(-1.39%)
Oct 12, 2009
4.068
4.113
4.056
4.107
272,290
+0.00(+0.08%)
Oct 09, 2009
4.113
4.151
4.091
4.104
378,889
-0.04(-0.99%)
Oct 08, 2009
4.145
4.174
4.139
4.145
338,796
+0.00(+0.08%)
Oct 07, 2009
4.132
4.158
4.117
4.142
175,788
-0.02(-0.46%)
Oct 06, 2009
4.161
4.212
4.129
4.161
461,942
+0.05(+1.15%)
Oct 05, 2009
4.063
4.113
4.044
4.113
315,639
+0.04(+0.93%)
Oct 02, 2009
4.034
4.075
4.019
4.075
272,174
-0.00(-0.08%)
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
.