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
)
14.63
-0.06 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2008
4.902
4.908
4.854
4.883
462,416
+0.01(+0.13%)
Apr 29, 2008
4.851
4.892
4.851
4.876
181,127
-0.01(-0.20%)
Apr 28, 2008
4.946
4.962
4.876
4.886
256,726
-0.06(-1.16%)
Apr 25, 2008
4.921
4.965
4.908
4.943
250,796
+0.02(+0.45%)
Apr 24, 2008
4.895
4.927
4.873
4.921
292,828
+0.00(+0.06%)
Apr 23, 2008
4.844
4.953
4.844
4.918
269,004
+0.06(+1.18%)
Apr 22, 2008
4.879
4.892
4.848
4.860
221,638
-0.04(-0.91%)
Apr 21, 2008
4.892
4.950
4.863
4.905
360,498
-0.04(-0.84%)
Apr 18, 2008
4.902
4.972
4.902
4.946
475,277
+0.06(+1.31%)
Apr 17, 2008
4.867
4.899
4.867
4.883
274,231
-0.04(-0.78%)
Apr 16, 2008
4.886
4.956
4.873
4.921
367,407
+0.04(+0.72%)
Apr 15, 2008
4.863
4.889
4.863
4.886
220,442
+0.02(+0.33%)
Apr 14, 2008
4.848
4.911
4.848
4.870
304,685
+0.01(+0.26%)
Apr 11, 2008
4.851
4.866
4.800
4.857
452,061
-0.01(-0.26%)
Apr 10, 2008
4.876
4.927
4.844
4.870
293,459
-0.02(-0.46%)
Apr 09, 2008
4.972
4.972
4.889
4.892
386,647
-0.08(-1.67%)
Apr 08, 2008
4.899
4.975
4.899
4.975
268,270
+0.05(+0.97%)
Apr 07, 2008
4.889
4.940
4.889
4.927
277,984
+0.05(+1.05%)
Apr 04, 2008
4.848
4.905
4.809
4.876
272,035
-0.00(-0.07%)
Apr 03, 2008
4.793
4.879
4.787
4.879
336,671
+0.06(+1.32%)
Apr 02, 2008
4.755
4.844
4.755
4.816
219,463
+0.02(+0.33%)
Apr 01, 2008
4.781
4.876
4.781
4.800
400,365
+0.07(+1.48%)
Mar 31, 2008
4.777
4.807
4.713
4.730
247,247
-0.04(-0.87%)
Mar 28, 2008
4.739
4.806
4.736
4.771
578,710
-0.01(-0.22%)
Mar 27, 2008
4.870
4.876
4.781
4.782
221,832
-0.09(-1.87%)
Mar 26, 2008
4.914
4.914
4.863
4.873
655,485
-0.03(-0.59%)
Mar 25, 2008
4.867
4.908
4.752
4.902
313,138
+0.03(+0.65%)
Mar 24, 2008
4.809
4.932
4.793
4.870
645,730
+0.06(+1.19%)
Mar 21, 2008
4.774
4.828
4.717
4.812
422,329
+0.00(+0.00%)
Mar 20, 2008
4.774
4.828
4.717
4.812
422,329
+0.07(+1.48%)
Mar 19, 2008
4.755
4.829
4.742
4.742
188,768
-0.10(-2.04%)
Mar 18, 2008
4.711
4.863
4.704
4.841
382,794
+0.13(+2.84%)
Mar 17, 2008
4.844
4.848
4.637
4.707
619,437
-0.25(-5.02%)
Mar 14, 2008
4.985
5.042
4.905
4.956
248,816
-0.03(-0.58%)
Mar 13, 2008
4.956
4.985
4.899
4.985
225,594
+0.03(+0.58%)
Mar 12, 2008
5.074
5.074
4.956
4.956
222,952
-0.12(-2.45%)
Mar 11, 2008
5.042
5.109
5.001
5.080
404,444
+0.11(+2.24%)
Mar 10, 2008
5.163
5.163
4.943
4.969
395,973
-0.21(-4.06%)
Mar 07, 2008
5.182
5.224
5.131
5.179
399,738
+0.00(+0.00%)
Mar 06, 2008
5.220
5.262
5.179
5.179
229,369
-0.09(-1.69%)
Mar 05, 2008
5.259
5.277
5.230
5.268
205,134
+0.02(+0.36%)
Mar 04, 2008
5.106
5.275
5.106
5.249
218,067
-0.04(-0.66%)
Mar 03, 2008
5.214
5.303
5.214
5.284
369,616
+0.05(+0.97%)
Feb 29, 2008
5.265
5.284
5.179
5.233
330,238
-0.06(-1.08%)
Feb 28, 2008
5.322
5.380
5.271
5.291
296,195
-0.08(-1.48%)
Feb 27, 2008
5.329
5.373
5.319
5.370
296,195
-0.02(-0.30%)
Feb 26, 2008
5.297
5.402
5.297
5.386
347,050
+0.06(+1.08%)
Feb 25, 2008
5.227
5.329
5.227
5.329
232,814
+0.07(+1.33%)
Feb 22, 2008
5.262
5.262
5.195
5.259
245,807
+0.02(+0.30%)
Feb 21, 2008
5.316
5.350
5.211
5.243
215,105
-0.07(-1.38%)
Feb 20, 2008
5.345
5.354
5.252
5.316
341,145
-0.07(-1.30%)
Feb 19, 2008
5.447
5.475
5.275
5.386
688,343
+0.00(+0.00%)
Feb 18, 2008
5.287
5.389
5.182
5.386
0
+0.00(+0.00%)
Feb 15, 2008
5.287
5.389
5.182
5.386
954,241
+0.06(+1.08%)
Feb 14, 2008
5.479
5.479
5.294
5.329
669,348
-0.15(-2.79%)
Feb 13, 2008
5.721
5.737
5.450
5.482
695,582
-0.24(-4.23%)
Feb 12, 2008
5.679
5.737
5.673
5.724
235,638
+0.03(+0.45%)
Feb 11, 2008
5.673
5.699
5.652
5.699
314,707
+0.01(+0.17%)
Feb 08, 2008
5.663
5.699
5.619
5.689
270,780
-0.02(-0.28%)
Feb 07, 2008
5.673
5.705
5.546
5.705
378,088
+0.04(+0.73%)
Feb 06, 2008
5.721
5.721
5.651
5.663
375,264
-0.03(-0.45%)
Feb 05, 2008
5.689
5.721
5.676
5.689
411,651
-0.02(-0.33%)
Feb 04, 2008
5.689
5.721
5.679
5.708
367,737
+0.01(+0.22%)
Feb 01, 2008
5.711
5.718
5.679
5.695
385,383
+0.01(+0.17%)
Jan 31, 2008
5.705
5.708
5.660
5.686
377,931
-0.02(-0.39%)
Jan 30, 2008
5.730
5.730
5.657
5.708
373,287
+0.01(+0.17%)
Jan 29, 2008
5.756
5.756
5.686
5.699
233,021
+0.00(+0.06%)
Jan 28, 2008
5.660
5.705
5.651
5.695
484,768
+0.05(+0.96%)
Jan 25, 2008
5.651
5.663
5.600
5.641
593,802
+0.08(+1.43%)
Jan 24, 2008
5.507
5.565
5.507
5.561
326,003
+0.07(+1.22%)
Jan 23, 2008
5.424
5.520
5.386
5.495
546,329
+0.04(+0.64%)
Jan 22, 2008
5.380
5.495
5.326
5.459
362,406
-0.11(-1.89%)
Jan 21, 2008
5.616
5.641
5.517
5.565
0
+0.00(+0.00%)
Jan 18, 2008
5.616
5.641
5.517
5.565
269,446
-0.06(-1.13%)
Jan 17, 2008
5.632
5.648
5.584
5.628
402,248
-0.02(-0.34%)
Jan 16, 2008
5.612
5.673
5.612
5.648
432,526
+0.01(+0.11%)
Jan 15, 2008
5.632
5.651
5.619
5.641
663,032
+0.01(+0.17%)
Jan 14, 2008
5.616
5.638
5.590
5.632
451,195
+0.07(+1.17%)
Jan 11, 2008
5.501
5.590
5.475
5.567
531,833
+0.08(+1.43%)
Jan 10, 2008
5.271
5.495
5.271
5.488
362,713
+0.04(+0.70%)
Jan 09, 2008
5.405
5.450
5.399
5.450
284,899
+0.02(+0.35%)
Jan 08, 2008
5.399
5.440
5.396
5.431
336,984
+0.05(+1.01%)
Jan 07, 2008
5.338
5.412
5.335
5.377
422,329
+0.04(+0.84%)
Jan 04, 2008
5.354
5.354
5.310
5.332
589,340
-0.03(-0.54%)
Jan 03, 2008
5.208
5.367
5.208
5.361
722,917
+0.14(+2.62%)
Jan 02, 2008
5.160
5.224
5.160
5.224
418,877
+0.07(+1.42%)
Jan 01, 2008
5.099
5.176
5.099
5.150
0
+0.00(+0.00%)
Dec 31, 2007
5.099
5.176
5.099
5.150
880,980
+0.04(+0.75%)
Dec 28, 2007
5.096
5.131
5.096
5.112
720,379
+0.01(+0.19%)
Dec 27, 2007
5.099
5.131
5.093
5.103
841,834
-0.02(-0.44%)
Dec 26, 2007
5.099
5.163
5.099
5.125
787,239
+0.01(+0.11%)
Dec 24, 2007
5.087
5.134
5.087
5.119
306,235
+0.03(+0.58%)
Dec 21, 2007
5.115
5.134
5.087
5.090
737,350
-0.03(-0.50%)
Dec 20, 2007
5.115
5.118
5.071
5.115
636,631
+0.04(+0.88%)
Dec 19, 2007
5.087
5.122
5.061
5.071
650,751
-0.06(-1.12%)
Dec 18, 2007
5.099
5.160
5.055
5.128
734,147
+0.01(+0.19%)
Dec 17, 2007
5.192
5.205
5.118
5.118
502,026
-0.08(-1.47%)
Dec 14, 2007
5.211
5.255
5.147
5.195
780,650
-0.04(-0.79%)
Dec 13, 2007
5.322
5.322
5.211
5.236
990,560
-0.08(-1.44%)
Dec 12, 2007
5.393
5.418
5.306
5.313
733,899
-0.04(-0.66%)
Dec 11, 2007
5.479
5.479
5.306
5.348
608,079
-0.05(-0.89%)
Dec 10, 2007
5.424
5.440
5.329
5.396
782,846
-0.04(-0.76%)
Dec 07, 2007
5.466
5.514
5.418
5.437
458,412
-0.07(-1.22%)
Dec 06, 2007
5.577
5.577
5.434
5.504
511,125
-0.01(-0.17%)
Dec 05, 2007
5.485
5.514
5.472
5.514
560,072
+0.03(+0.52%)
Dec 04, 2007
5.405
5.498
5.405
5.485
459,043
+0.00(+0.06%)
Dec 03, 2007
5.418
5.498
5.418
5.482
475,198
+0.01(+0.17%)
Nov 30, 2007
5.367
5.472
5.354
5.472
598,352
+0.16(+3.06%)
Nov 29, 2007
5.319
5.380
5.306
5.310
489,949
-0.01(-0.12%)
Nov 28, 2007
5.291
5.348
5.291
5.316
548,777
+0.03(+0.48%)
Nov 27, 2007
5.233
5.291
5.233
5.291
663,380
+0.05(+0.91%)
Nov 26, 2007
5.176
5.262
5.176
5.243
584,593
+0.03(+0.55%)
Nov 23, 2007
5.201
5.230
5.198
5.214
94,129
-0.00(-0.06%)
Nov 21, 2007
5.195
5.230
5.160
5.217
391,580
-0.02(-0.30%)
Nov 20, 2007
5.236
5.265
5.233
5.233
579,212
-0.04(-0.73%)
Nov 19, 2007
5.319
5.322
5.195
5.271
613,099
-0.05(-0.90%)
Nov 16, 2007
5.306
5.373
5.294
5.319
302,156
-0.02(-0.36%)
Nov 15, 2007
5.294
5.351
5.294
5.338
447,430
-0.02(-0.30%)
Nov 14, 2007
5.393
5.418
5.354
5.354
384,479
-0.04(-0.65%)
Nov 13, 2007
5.380
5.444
5.373
5.389
565,720
+0.01(+0.24%)
Nov 12, 2007
5.431
5.431
5.351
5.377
929,532
-0.05(-1.00%)
Nov 09, 2007
5.418
5.450
5.383
5.431
255,091
-0.03(-0.53%)
Nov 08, 2007
5.367
5.510
5.367
5.459
453,706
+0.02(+0.29%)
Nov 07, 2007
5.488
5.558
5.424
5.444
519,392
-0.16(-2.79%)
Nov 06, 2007
5.587
5.606
5.558
5.600
375,110
-0.01(-0.23%)
Nov 05, 2007
5.657
5.679
5.577
5.612
333,533
-0.07(-1.18%)
Nov 02, 2007
5.737
5.737
5.657
5.679
278,624
-0.05(-0.83%)
Nov 01, 2007
5.778
5.785
5.705
5.727
461,863
-0.06(-0.99%)
Oct 31, 2007
5.778
5.836
5.775
5.785
249,757
+0.01(+0.17%)
Oct 30, 2007
5.778
5.794
5.765
5.775
284,272
-0.01(-0.22%)
Oct 29, 2007
5.829
5.829
5.785
5.788
253,836
-0.04(-0.77%)
Oct 26, 2007
5.864
5.896
5.820
5.832
337,612
-0.02(-0.33%)
Oct 25, 2007
5.893
5.893
5.820
5.851
284,585
-0.01(-0.16%)
Oct 24, 2007
5.839
5.861
5.816
5.861
251,326
+0.01(+0.16%)
Oct 23, 2007
5.820
5.893
5.820
5.851
380,284
+0.05(+0.82%)
Oct 22, 2007
5.772
5.804
5.756
5.804
287,723
+0.01(+0.11%)
Oct 19, 2007
5.810
5.839
5.794
5.797
255,405
-0.02(-0.27%)
Oct 18, 2007
5.851
5.855
5.813
5.813
208,968
-0.04(-0.60%)
Oct 17, 2007
5.813
5.864
5.813
5.848
251,640
+0.04(+0.60%)
Oct 16, 2007
5.820
5.855
5.810
5.813
340,436
-0.02(-0.38%)
Oct 15, 2007
5.832
5.851
5.823
5.836
308,118
-0.01(-0.11%)
Oct 12, 2007
5.832
5.845
5.816
5.842
313,766
+0.01(+0.11%)
Oct 11, 2007
5.839
5.867
5.820
5.836
655,771
-0.00(-0.05%)
Oct 10, 2007
5.864
5.874
5.836
5.839
312,511
-0.03(-0.43%)
Oct 09, 2007
5.877
5.893
5.836
5.864
318,472
-0.01(-0.11%)
Oct 08, 2007
5.896
5.918
5.871
5.871
247,875
-0.01(-0.16%)
Oct 05, 2007
5.871
5.906
5.871
5.880
287,723
-0.01(-0.11%)
Oct 04, 2007
5.867
5.902
5.867
5.887
212,733
+0.01(+0.16%)
Oct 03, 2007
5.896
5.918
5.874
5.877
289,719
-0.02(-0.32%)
Oct 02, 2007
5.864
5.912
5.861
5.896
247,561
+0.00(+0.05%)
Oct 01, 2007
5.801
5.909
5.801
5.893
406,327
+0.09(+1.48%)
Sep 28, 2007
5.781
5.807
5.768
5.807
438,017
+0.01(+0.16%)
Sep 27, 2007
5.826
5.839
5.797
5.797
473,787
-0.03(-0.49%)
Sep 26, 2007
5.839
5.867
5.804
5.826
214,302
-0.04(-0.60%)
Sep 25, 2007
5.829
5.864
5.810
5.861
250,699
+0.01(+0.22%)
Sep 24, 2007
5.887
5.890
5.810
5.848
327,571
-0.04(-0.60%)
Sep 21, 2007
5.896
5.928
5.851
5.883
208,654
+0.03(+0.54%)
Sep 20, 2007
5.944
5.953
5.848
5.851
369,302
-0.09(-1.56%)
Sep 19, 2007
5.944
5.989
5.918
5.944
219,008
-0.04(-0.74%)
Sep 18, 2007
5.931
6.040
5.887
5.989
259,484
+0.07(+1.18%)
Sep 17, 2007
5.989
5.992
5.909
5.918
254,464
-0.09(-1.43%)
Sep 14, 2007
5.982
6.017
5.976
6.004
165,041
-0.01(-0.21%)
Sep 13, 2007
6.033
6.049
5.992
6.017
193,280
+0.03(+0.43%)
Sep 12, 2007
6.017
6.071
5.992
5.992
208,852
-0.05(-0.90%)
Sep 11, 2007
5.992
6.055
5.992
6.046
202,065
+0.02(+0.37%)
Sep 10, 2007
5.992
6.040
5.992
6.024
184,180
+0.05(+0.80%)
Sep 07, 2007
5.992
6.004
5.931
5.976
271,721
-0.02(-0.32%)
Sep 06, 2007
5.973
5.995
5.934
5.995
259,798
+0.07(+1.13%)
Sep 05, 2007
5.960
5.976
5.928
5.928
344,829
-0.08(-1.33%)
Sep 04, 2007
5.928
6.008
5.906
6.008
404,130
+0.08(+1.40%)
Aug 31, 2007
5.906
5.925
5.867
5.925
272,662
+0.06(+1.03%)
Aug 30, 2007
5.848
5.880
5.836
5.864
209,909
-0.00(-0.05%)
Aug 29, 2007
5.839
5.871
5.816
5.867
263,877
+0.04(+0.77%)
Aug 28, 2007
5.855
5.887
5.801
5.823
252,581
-0.05(-0.81%)
Aug 27, 2007
5.826
5.896
5.826
5.871
318,472
+0.03(+0.55%)
Aug 24, 2007
5.855
5.887
5.804
5.839
349,221
-0.04(-0.76%)
Aug 23, 2007
5.851
5.922
5.842
5.883
257,602
+0.06(+1.10%)
Aug 22, 2007
5.797
5.928
5.797
5.820
372,126
+0.04(+0.66%)
Aug 21, 2007
5.699
5.902
5.699
5.781
389,383
+0.09(+1.51%)
Aug 20, 2007
5.676
5.785
5.673
5.695
348,280
+0.07(+1.25%)
Aug 17, 2007
5.463
5.644
5.437
5.625
457,471
+0.25(+4.62%)
Aug 16, 2007
5.418
5.459
4.962
5.377
833,990
-0.19(-3.49%)
Aug 15, 2007
5.737
5.816
5.565
5.571
607,137
-0.25(-4.32%)
Aug 14, 2007
6.008
6.008
5.801
5.823
319,727
-0.15(-2.56%)
Aug 13, 2007
6.024
6.059
5.976
5.976
300,588
-0.00(-0.05%)
Aug 10, 2007
6.001
6.052
5.976
5.979
330,082
-0.04(-0.64%)
Aug 09, 2007
6.036
6.100
5.998
6.017
198,927
-0.07(-1.20%)
Aug 08, 2007
6.036
6.122
6.027
6.091
244,737
+0.07(+1.16%)
Aug 07, 2007
6.001
6.040
5.998
6.020
267,328
-0.01(-0.11%)
Aug 06, 2007
6.062
6.071
6.024
6.027
305,608
-0.04(-0.68%)
Aug 03, 2007
6.094
6.116
6.068
6.068
182,298
-0.05(-0.78%)
Aug 02, 2007
6.059
6.119
6.059
6.116
192,024
+0.05(+0.89%)
Aug 01, 2007
6.116
6.135
5.995
6.062
535,912
-0.05(-0.83%)
Jul 31, 2007
6.151
6.164
6.094
6.113
247,875
+0.03(+0.47%)
Jul 30, 2007
6.138
6.138
6.071
6.084
271,094
-0.07(-1.09%)
Jul 27, 2007
6.084
6.167
6.068
6.151
385,932
+0.03(+0.52%)
Jul 26, 2007
6.266
6.266
6.094
6.119
460,295
-0.17(-2.64%)
Jul 25, 2007
6.294
6.358
6.285
6.285
246,620
-0.01(-0.15%)
Jul 24, 2007
6.275
6.298
6.263
6.294
437,703
+0.00(+0.05%)
Jul 23, 2007
6.294
6.307
6.272
6.291
377,147
-0.00(-0.05%)
Jul 20, 2007
6.320
6.323
6.275
6.294
352,673
-0.06(-0.90%)
Jul 19, 2007
6.301
6.374
6.301
6.352
237,834
+0.04(+0.66%)
Jul 18, 2007
6.390
6.406
6.294
6.310
473,787
-0.10(-1.59%)
Jul 17, 2007
6.508
6.508
6.400
6.412
346,397
-0.10(-1.57%)
Jul 16, 2007
6.514
6.534
6.495
6.514
237,207
+0.01(+0.20%)
Jul 13, 2007
6.457
6.530
6.441
6.502
314,393
+0.05(+0.74%)
Jul 12, 2007
6.470
6.486
6.454
6.454
195,476
-0.01(-0.20%)
Jul 11, 2007
6.473
6.502
6.457
6.467
243,796
-0.02(-0.29%)
Jul 10, 2007
6.498
6.534
6.473
6.486
247,875
-0.01(-0.15%)
Jul 09, 2007
6.527
6.543
6.479
6.495
297,450
+0.00(+0.00%)
Jul 06, 2007
6.530
6.530
6.454
6.495
186,690
+0.02(+0.25%)
Jul 05, 2007
6.534
6.535
6.479
6.479
217,440
-0.08(-1.17%)
Jul 03, 2007
6.556
6.575
6.540
6.556
153,117
-0.01(-0.19%)
Jul 02, 2007
6.495
6.575
6.486
6.569
539,050
+0.06(+0.93%)
Jun 29, 2007
6.502
6.508
6.463
6.508
366,478
+0.04(+0.64%)
Jun 28, 2007
6.495
6.495
6.438
6.467
187,945
+0.00(+0.05%)
Jun 27, 2007
6.425
6.470
6.425
6.463
386,246
+0.04(+0.65%)
Jun 26, 2007
6.425
6.460
6.406
6.422
441,155
-0.00(-0.05%)
Jun 25, 2007
6.406
6.454
6.400
6.425
638,200
+0.04(+0.65%)
Jun 22, 2007
6.489
6.489
6.304
6.384
400,679
-0.11(-1.62%)
Jun 21, 2007
6.534
6.559
6.444
6.489
381,539
-0.08(-1.26%)
Jun 20, 2007
6.597
6.610
6.562
6.572
262,622
-0.10(-1.53%)
Jun 19, 2007
6.639
6.674
6.562
6.674
269,838
+0.07(+1.11%)
Jun 18, 2007
6.648
6.664
6.585
6.600
236,579
-0.05(-0.77%)
Jun 15, 2007
6.658
6.658
6.610
6.651
243,796
+0.05(+0.72%)
Jun 14, 2007
6.594
6.645
6.556
6.604
259,798
-0.02(-0.29%)
Jun 13, 2007
6.514
6.661
6.508
6.623
336,357
+0.13(+1.96%)
Jun 12, 2007
6.600
6.600
6.444
6.495
360,203
-0.11(-1.59%)
Jun 11, 2007
6.636
6.651
6.565
6.600
245,992
-0.04(-0.58%)
Jun 08, 2007
6.569
6.639
6.387
6.639
358,634
+0.01(+0.10%)
Jun 07, 2007
6.808
6.824
6.591
6.632
385,932
-0.20(-2.98%)
Jun 06, 2007
6.906
6.916
6.804
6.836
246,934
-0.05(-0.69%)
Jun 05, 2007
6.884
6.894
6.843
6.884
209,187
+0.00(+0.00%)
Jun 04, 2007
6.859
6.884
6.855
6.884
147,470
+0.01(+0.19%)
Jun 01, 2007
6.817
6.884
6.811
6.871
248,502
+0.06(+0.84%)
May 31, 2007
6.817
6.839
6.804
6.814
223,401
-0.02(-0.23%)
May 30, 2007
6.715
6.849
6.696
6.830
266,073
+0.09(+1.32%)
May 29, 2007
6.785
6.824
6.731
6.741
265,132
-0.04(-0.66%)
May 25, 2007
6.782
6.804
6.728
6.785
208,340
+0.04(+0.52%)
May 24, 2007
6.913
6.913
6.677
6.750
320,982
-0.15(-2.22%)
May 23, 2007
6.926
6.945
6.868
6.903
245,678
-0.00(-0.05%)
May 22, 2007
6.970
6.970
6.890
6.906
290,547
-0.06(-0.91%)
May 21, 2007
6.986
7.012
6.957
6.970
244,737
-0.09(-1.26%)
May 18, 2007
6.983
7.069
6.981
7.059
258,543
+0.06(+0.91%)
May 17, 2007
6.967
6.996
6.964
6.996
211,792
+0.00(+0.05%)
May 16, 2007
6.967
6.999
6.964
6.992
281,134
+0.01(+0.09%)
May 15, 2007
6.996
7.008
6.986
6.986
205,516
-0.02(-0.23%)
May 14, 2007
6.996
7.012
6.989
7.002
176,964
-0.01(-0.09%)
May 11, 2007
6.970
7.012
6.970
7.008
196,103
+0.02(+0.23%)
May 10, 2007
6.725
6.999
6.725
6.992
220,891
-0.01(-0.18%)
May 09, 2007
6.989
7.012
6.986
7.005
246,934
-0.01(-0.09%)
May 08, 2007
7.031
7.031
6.996
7.012
201,751
-0.01(-0.14%)
May 07, 2007
7.024
7.040
7.008
7.021
239,089
-0.01(-0.18%)
May 04, 2007
7.034
7.066
7.018
7.034
249,130
+0.01(+0.09%)
May 03, 2007
7.015
7.066
7.015
7.028
235,010
-0.02(-0.23%)
May 02, 2007
7.043
7.066
7.034
7.043
255,719
-0.01(-0.09%)
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
.