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 Preferred Income Fund
(NY:
PFD
)
10.37
+0.00 (+0.01%)
Official Closing Price
Updated: 4:10 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 29, 2005
5.847
5.847
5.784
5.836
16,072
+0.02(+0.30%)
Apr 28, 2005
5.739
5.888
5.739
5.819
55,392
+0.09(+1.52%)
Apr 27, 2005
5.770
5.815
5.707
5.732
46,782
-0.01(-0.12%)
Apr 26, 2005
5.714
5.739
5.655
5.739
50,513
+0.04(+0.67%)
Apr 25, 2005
5.620
5.700
5.582
5.700
52,522
+0.09(+1.68%)
Apr 22, 2005
5.575
5.606
5.568
5.606
45,634
+0.01(+0.12%)
Apr 21, 2005
5.575
5.606
5.568
5.599
61,419
-0.04(-0.68%)
Apr 20, 2005
5.693
5.697
5.610
5.637
51,661
-0.03(-0.49%)
Apr 19, 2005
5.644
5.697
5.592
5.665
100,165
+0.03(+0.56%)
Apr 18, 2005
5.690
5.739
5.620
5.634
67,446
-0.07(-1.22%)
Apr 15, 2005
5.679
5.704
5.592
5.704
51,374
+0.03(+0.61%)
Apr 14, 2005
5.610
5.693
5.596
5.669
139,772
+0.06(+1.06%)
Apr 13, 2005
5.606
5.679
5.585
5.610
57,975
+0.01(+0.25%)
Apr 12, 2005
5.578
5.669
5.575
5.596
44,773
-0.01(-0.19%)
Apr 11, 2005
5.676
5.676
5.592
5.606
44,486
-0.06(-0.98%)
Apr 08, 2005
5.655
5.676
5.620
5.662
48,217
+0.03(+0.62%)
Apr 07, 2005
5.662
5.679
5.627
5.627
45,921
-0.02(-0.31%)
Apr 06, 2005
5.582
5.644
5.575
5.644
39,607
+0.07(+1.19%)
Apr 05, 2005
5.585
5.599
5.561
5.578
68,307
-0.01(-0.12%)
Apr 04, 2005
5.627
5.634
5.557
5.585
113,942
+0.00(+0.00%)
Apr 01, 2005
5.495
5.592
5.495
5.585
73,474
+0.10(+1.84%)
Mar 31, 2005
5.327
5.488
5.324
5.484
76,057
+0.15(+2.88%)
Mar 30, 2005
5.404
5.432
5.317
5.331
120,256
-0.14(-2.55%)
Mar 29, 2005
5.320
5.470
5.313
5.470
108,201
+0.10(+1.88%)
Mar 28, 2005
5.435
5.435
5.317
5.369
147,522
-0.07(-1.22%)
Mar 24, 2005
5.418
5.463
5.401
5.435
127,431
+0.00(+0.00%)
Mar 23, 2005
5.568
5.589
5.313
5.435
149,244
-0.07(-1.27%)
Mar 22, 2005
5.679
5.728
5.401
5.505
224,153
-0.17(-3.07%)
Mar 21, 2005
5.627
5.686
5.620
5.679
164,168
+0.08(+1.37%)
Mar 18, 2005
5.644
5.651
5.578
5.603
111,359
-0.13(-2.25%)
Mar 17, 2005
5.644
5.766
5.522
5.732
299,636
-0.03(-0.60%)
Mar 16, 2005
5.958
5.975
5.732
5.766
242,808
-0.22(-3.72%)
Mar 15, 2005
6.080
6.115
5.951
5.989
66,298
-0.13(-2.05%)
Mar 14, 2005
6.150
6.171
5.941
6.115
84,380
-0.05(-0.85%)
Mar 11, 2005
6.045
6.191
6.014
6.167
96,434
+0.11(+1.84%)
Mar 10, 2005
6.063
6.097
5.888
6.056
176,796
-0.06(-0.97%)
Mar 09, 2005
6.254
6.313
6.063
6.115
187,129
-0.21(-3.31%)
Mar 08, 2005
6.317
6.341
6.306
6.324
51,087
+0.01(+0.22%)
Mar 07, 2005
6.355
6.411
6.310
6.310
98,443
-0.05(-0.77%)
Mar 04, 2005
6.463
6.522
6.341
6.359
144,652
-0.15(-2.30%)
Mar 03, 2005
6.509
6.557
6.477
6.509
41,329
-0.03(-0.53%)
Mar 02, 2005
6.533
6.557
6.484
6.543
33,005
+0.01(+0.11%)
Mar 01, 2005
6.498
6.540
6.477
6.536
29,561
-0.00(-0.05%)
Feb 28, 2005
6.526
6.540
6.463
6.540
44,486
+0.05(+0.70%)
Feb 25, 2005
6.411
6.509
6.411
6.495
43,051
+0.05(+0.81%)
Feb 24, 2005
6.446
6.460
6.411
6.442
16,933
+0.02(+0.33%)
Feb 23, 2005
6.366
6.428
6.359
6.421
69,168
-0.02(-0.32%)
Feb 22, 2005
6.481
6.481
6.425
6.442
47,643
-0.10(-1.49%)
Feb 18, 2005
6.488
6.543
6.474
6.540
31,570
+0.02(+0.27%)
Feb 17, 2005
6.498
6.568
6.484
6.522
29,848
+0.03(+0.43%)
Feb 16, 2005
6.446
6.550
6.446
6.495
51,948
+0.03(+0.49%)
Feb 15, 2005
6.463
6.495
6.432
6.463
60,558
+0.01(+0.11%)
Feb 14, 2005
6.460
6.481
6.446
6.456
55,966
-0.05(-0.75%)
Feb 11, 2005
6.557
6.568
6.481
6.505
47,930
-0.03(-0.48%)
Feb 10, 2005
6.516
6.536
6.481
6.536
38,746
+0.06(+0.86%)
Feb 09, 2005
6.401
6.529
6.401
6.481
54,244
+0.07(+1.05%)
Feb 08, 2005
6.428
6.432
6.404
6.413
49,939
-0.02(-0.24%)
Feb 07, 2005
6.425
6.439
6.394
6.428
41,042
+0.02(+0.33%)
Feb 04, 2005
6.401
6.421
6.380
6.407
43,625
+0.01(+0.16%)
Feb 03, 2005
6.397
6.401
6.366
6.397
47,069
+0.02(+0.27%)
Feb 02, 2005
6.397
6.401
6.345
6.380
32,718
+0.03(+0.55%)
Feb 01, 2005
6.376
6.401
6.320
6.345
87,537
-0.01(-0.11%)
Jan 31, 2005
6.376
6.407
6.317
6.352
37,311
-0.07(-1.09%)
Jan 28, 2005
6.313
6.421
6.310
6.421
24,395
+0.06(+0.93%)
Jan 27, 2005
6.310
6.362
6.310
6.362
30,135
+0.02(+0.33%)
Jan 26, 2005
6.345
6.359
6.324
6.341
36,450
+0.01(+0.17%)
Jan 25, 2005
6.352
6.359
6.324
6.331
43,338
-0.01(-0.22%)
Jan 24, 2005
6.369
6.404
6.327
6.345
67,159
-0.04(-0.65%)
Jan 21, 2005
6.411
6.411
6.373
6.387
31,570
-0.01(-0.11%)
Jan 20, 2005
6.421
6.428
6.376
6.394
37,024
-0.03(-0.43%)
Jan 19, 2005
6.376
6.421
6.369
6.421
17,794
+0.03(+0.44%)
Jan 18, 2005
6.369
6.425
6.359
6.394
40,468
+0.08(+1.21%)
Jan 14, 2005
6.341
6.345
6.299
6.317
56,253
-0.03(-0.55%)
Jan 13, 2005
6.369
6.390
6.334
6.352
38,459
+0.01(+0.11%)
Jan 12, 2005
6.348
6.376
6.345
6.345
51,948
+0.00(+0.05%)
Jan 11, 2005
6.352
6.373
6.341
6.341
79,214
+0.00(+0.00%)
Jan 10, 2005
6.369
6.369
6.324
6.341
40,755
-0.02(-0.38%)
Jan 07, 2005
6.366
6.390
6.324
6.366
41,903
+0.00(+0.00%)
Jan 06, 2005
6.306
6.366
6.275
6.366
77,492
+0.04(+0.66%)
Jan 05, 2005
6.359
6.401
6.313
6.324
26,117
+0.02(+0.28%)
Jan 04, 2005
6.313
6.341
6.279
6.306
52,522
+0.01(+0.17%)
Jan 03, 2005
6.324
6.376
6.275
6.296
48,217
-0.06(-0.99%)
Dec 31, 2004
6.376
6.397
6.324
6.359
37,598
+0.00(+0.05%)
Dec 30, 2004
6.338
6.359
6.303
6.355
33,579
+0.02(+0.27%)
Dec 29, 2004
6.313
6.355
6.310
6.338
16,072
-0.02(-0.27%)
Dec 28, 2004
6.355
6.359
6.286
6.355
59,697
+0.03(+0.44%)
Dec 27, 2004
6.341
6.359
6.306
6.327
41,616
+0.02(+0.33%)
Dec 23, 2004
6.279
6.320
6.258
6.306
50,800
+0.08(+1.34%)
Dec 22, 2004
6.184
6.251
6.111
6.223
110,785
+0.01(+0.22%)
Dec 21, 2004
6.272
6.359
6.205
6.209
82,084
-0.14(-2.20%)
Dec 20, 2004
6.198
6.348
6.178
6.348
75,770
+0.16(+2.53%)
Dec 17, 2004
6.202
6.202
6.171
6.191
31,857
-0.00(-0.06%)
Dec 16, 2004
6.198
6.202
6.171
6.195
39,320
+0.01(+0.17%)
Dec 15, 2004
6.132
6.191
6.132
6.184
33,579
+0.06(+0.97%)
Dec 14, 2004
6.122
6.129
6.087
6.125
76,344
+0.02(+0.34%)
Dec 13, 2004
6.042
6.104
6.021
6.104
66,298
+0.06(+0.98%)
Dec 10, 2004
6.003
6.045
5.965
6.045
49,652
+0.04(+0.70%)
Dec 09, 2004
5.958
6.031
5.958
6.003
52,809
+0.05(+0.88%)
Dec 08, 2004
5.993
6.049
5.902
5.951
88,111
-0.02(-0.41%)
Dec 07, 2004
5.993
6.021
5.958
5.975
70,029
-0.02(-0.41%)
Dec 06, 2004
6.042
6.087
6.000
6.000
104,470
-0.01(-0.23%)
Dec 03, 2004
6.010
6.042
5.972
6.014
57,401
+0.06(+0.94%)
Dec 02, 2004
6.045
6.063
5.930
5.958
126,570
-0.09(-1.50%)
Dec 01, 2004
6.028
6.049
6.010
6.049
66,585
-0.02(-0.34%)
Nov 30, 2004
6.237
6.258
6.052
6.070
202,627
-0.18(-2.95%)
Nov 29, 2004
6.359
6.380
6.240
6.254
42,190
-0.11(-1.75%)
Nov 26, 2004
6.359
6.401
6.268
6.366
26,691
+0.01(+0.16%)
Nov 24, 2004
6.334
6.376
6.293
6.355
49,939
+0.07(+1.11%)
Nov 23, 2004
6.313
6.313
6.272
6.286
77,205
-0.04(-0.61%)
Nov 22, 2004
6.421
6.425
6.303
6.324
53,096
-0.06(-0.93%)
Nov 19, 2004
6.387
6.428
6.348
6.383
49,365
-0.01(-0.16%)
Nov 18, 2004
6.376
6.394
6.345
6.394
31,570
+0.02(+0.27%)
Nov 17, 2004
6.313
6.376
6.313
6.376
43,625
+0.06(+0.99%)
Nov 16, 2004
6.327
6.341
6.254
6.313
55,105
-0.01(-0.22%)
Nov 15, 2004
6.341
6.359
6.327
6.327
43,338
-0.01(-0.11%)
Nov 12, 2004
6.334
6.341
6.313
6.334
37,885
+0.08(+1.28%)
Nov 11, 2004
6.265
6.296
6.254
6.254
43,051
-0.01(-0.17%)
Nov 10, 2004
6.237
6.306
6.216
6.265
93,277
+0.02(+0.33%)
Nov 09, 2004
6.191
6.244
6.191
6.244
54,818
-0.02(-0.39%)
Nov 08, 2004
6.254
6.286
6.171
6.268
115,090
-0.03(-0.50%)
Nov 05, 2004
6.411
6.446
6.254
6.299
86,102
-0.10(-1.63%)
Nov 04, 2004
6.383
6.446
6.359
6.404
70,316
+0.03(+0.55%)
Nov 03, 2004
6.355
6.407
6.341
6.369
52,235
+0.02(+0.38%)
Nov 02, 2004
6.373
6.373
6.313
6.345
47,930
-0.01(-0.22%)
Nov 01, 2004
6.327
6.376
6.306
6.359
104,183
-0.02(-0.27%)
Oct 29, 2004
6.463
6.463
6.324
6.376
57,975
-0.05(-0.81%)
Oct 28, 2004
6.498
6.505
6.387
6.428
37,598
-0.05(-0.81%)
Oct 27, 2004
6.561
6.620
6.470
6.481
80,936
-0.08(-1.27%)
Oct 26, 2004
6.620
6.620
6.564
6.564
54,531
-0.06(-0.84%)
Oct 25, 2004
6.383
6.620
6.383
6.620
87,824
+0.18(+2.81%)
Oct 22, 2004
6.376
6.439
6.376
6.439
13,776
+0.05(+0.71%)
Oct 21, 2004
6.477
6.484
6.341
6.394
57,401
-0.08(-1.29%)
Oct 20, 2004
6.463
6.495
6.446
6.477
36,737
+0.01(+0.22%)
Oct 19, 2004
6.439
6.498
6.380
6.463
74,622
+0.03(+0.54%)
Oct 18, 2004
6.442
6.446
6.387
6.428
35,875
-0.01(-0.11%)
Oct 15, 2004
6.401
6.446
6.380
6.435
18,942
+0.00(+0.00%)
Oct 14, 2004
6.380
6.442
6.380
6.435
25,543
+0.04(+0.60%)
Oct 13, 2004
6.376
6.411
6.366
6.397
21,525
-0.01(-0.16%)
Oct 12, 2004
6.383
6.411
6.383
6.407
26,691
+0.00(+0.00%)
Oct 11, 2004
6.407
6.407
6.390
6.407
10,045
+0.00(+0.00%)
Oct 08, 2004
6.362
6.407
6.355
6.407
25,256
+0.05(+0.77%)
Oct 07, 2004
6.303
6.394
6.303
6.359
74,048
+0.07(+1.11%)
Oct 06, 2004
6.303
6.303
6.279
6.289
20,951
-0.01(-0.22%)
Oct 05, 2004
6.247
6.303
6.209
6.303
56,540
+0.06(+1.00%)
Oct 04, 2004
6.209
6.254
6.209
6.240
58,836
+0.02(+0.34%)
Oct 01, 2004
6.265
6.275
6.209
6.219
77,492
-0.04(-0.61%)
Sep 30, 2004
6.376
6.394
6.254
6.258
44,486
-0.06(-0.99%)
Sep 29, 2004
6.313
6.404
6.306
6.320
49,078
-0.01(-0.17%)
Sep 28, 2004
6.317
6.348
6.254
6.331
58,549
+0.02(+0.33%)
Sep 27, 2004
6.282
6.320
6.254
6.310
39,320
+0.04(+0.61%)
Sep 24, 2004
6.411
6.411
6.247
6.272
124,274
-0.09(-1.48%)
Sep 23, 2004
6.376
6.376
6.362
6.366
17,220
-0.01(-0.16%)
Sep 22, 2004
6.362
6.376
6.359
6.376
21,238
+0.01(+0.16%)
Sep 21, 2004
6.359
6.387
6.359
6.366
38,172
-0.06(-0.87%)
Sep 20, 2004
6.366
6.439
6.359
6.421
55,392
+0.03(+0.55%)
Sep 17, 2004
6.428
6.432
6.383
6.387
35,588
-0.06(-0.92%)
Sep 16, 2004
6.407
6.446
6.407
6.446
39,894
+0.06(+0.87%)
Sep 15, 2004
6.355
6.404
6.355
6.390
46,495
+0.03(+0.55%)
Sep 14, 2004
6.359
6.359
6.313
6.355
17,794
+0.04(+0.66%)
Sep 13, 2004
6.359
6.394
6.306
6.313
94,425
-0.04(-0.66%)
Sep 10, 2004
6.303
6.359
6.303
6.355
59,123
+0.04(+0.66%)
Sep 09, 2004
6.289
6.345
6.289
6.313
29,561
+0.02(+0.39%)
Sep 08, 2004
6.237
6.334
6.237
6.289
18,942
+0.05(+0.84%)
Sep 07, 2004
6.254
6.286
6.219
6.237
32,718
-0.05(-0.72%)
Sep 03, 2004
6.289
6.289
6.202
6.282
34,440
+0.02(+0.28%)
Sep 02, 2004
6.289
6.303
6.265
6.265
45,921
+0.02(+0.39%)
Sep 01, 2004
6.202
6.268
6.202
6.240
36,163
+0.00(+0.06%)
Aug 31, 2004
6.272
6.303
6.219
6.237
27,839
+0.02(+0.28%)
Aug 30, 2004
6.272
6.272
6.202
6.219
33,005
-0.03(-0.45%)
Aug 27, 2004
6.254
6.272
6.240
6.247
36,163
-0.02(-0.39%)
Aug 26, 2004
6.272
6.272
6.240
6.272
31,283
+0.00(+0.00%)
Aug 25, 2004
6.216
6.306
6.195
6.272
45,921
+0.06(+0.90%)
Aug 24, 2004
6.261
6.265
6.209
6.216
41,042
+0.01(+0.17%)
Aug 23, 2004
6.254
6.254
6.202
6.205
24,682
-0.04(-0.67%)
Aug 20, 2004
6.146
6.272
6.139
6.247
37,024
+0.07(+1.07%)
Aug 19, 2004
6.150
6.219
6.083
6.181
85,528
+0.05(+0.80%)
Aug 18, 2004
6.136
6.150
6.083
6.132
42,190
+0.02(+0.34%)
Aug 17, 2004
6.090
6.125
6.090
6.111
39,607
+0.03(+0.52%)
Aug 16, 2004
6.045
6.080
5.982
6.080
92,416
+0.03(+0.58%)
Aug 13, 2004
6.045
6.045
6.003
6.045
26,978
+0.02(+0.35%)
Aug 12, 2004
5.993
6.024
5.968
6.024
33,579
+0.05(+0.76%)
Aug 11, 2004
5.993
5.993
5.962
5.979
55,966
+0.00(+0.06%)
Aug 10, 2004
5.989
6.007
5.975
5.975
41,616
-0.00(-0.06%)
Aug 09, 2004
5.975
5.982
5.948
5.979
16,072
+0.03(+0.53%)
Aug 06, 2004
5.948
6.003
5.930
5.948
72,038
-0.01(-0.18%)
Aug 05, 2004
5.934
5.975
5.927
5.958
36,450
-0.01(-0.18%)
Aug 04, 2004
5.878
5.968
5.878
5.968
35,014
+0.09(+1.54%)
Aug 03, 2004
5.902
5.906
5.871
5.878
28,700
+0.01(+0.24%)
Aug 02, 2004
5.808
5.871
5.808
5.864
26,404
+0.02(+0.30%)
Jul 30, 2004
5.808
5.857
5.808
5.847
33,579
+0.01(+0.18%)
Jul 29, 2004
5.854
5.867
5.808
5.836
59,123
-0.05(-0.77%)
Jul 28, 2004
5.871
5.892
5.854
5.881
28,987
-0.01(-0.18%)
Jul 27, 2004
5.909
5.920
5.874
5.892
64,863
-0.02(-0.29%)
Jul 26, 2004
5.930
5.948
5.888
5.909
43,051
-0.02(-0.41%)
Jul 23, 2004
5.993
6.045
5.916
5.934
41,042
-0.10(-1.73%)
Jul 22, 2004
6.003
6.038
5.965
6.038
22,960
+0.06(+1.05%)
Jul 21, 2004
5.982
6.042
5.941
5.975
31,570
-0.07(-1.15%)
Jul 20, 2004
6.080
6.111
5.965
6.045
58,549
+0.01(+0.17%)
Jul 19, 2004
5.993
6.101
5.993
6.035
50,226
+0.05(+0.76%)
Jul 16, 2004
5.916
5.993
5.895
5.989
77,779
+0.04(+0.64%)
Jul 15, 2004
5.989
5.989
5.951
5.951
30,422
-0.03(-0.52%)
Jul 14, 2004
5.955
5.989
5.955
5.982
25,830
+0.01(+0.23%)
Jul 13, 2004
5.968
5.982
5.951
5.968
30,422
-0.02(-0.29%)
Jul 12, 2004
6.003
6.007
5.975
5.986
69,168
-0.02(-0.29%)
Jul 09, 2004
5.958
6.010
5.941
6.003
48,504
+0.00(+0.06%)
Jul 08, 2004
5.975
6.024
5.962
6.000
19,803
+0.02(+0.41%)
Jul 07, 2004
6.028
6.028
5.948
5.975
44,486
+0.02(+0.35%)
Jul 06, 2004
6.080
6.080
5.955
5.955
40,755
-0.13(-2.06%)
Jul 02, 2004
6.010
6.080
5.993
6.080
20,090
+0.10(+1.75%)
Jul 01, 2004
5.993
6.007
5.892
5.975
23,534
+0.04(+0.70%)
Jun 30, 2004
5.909
5.934
5.888
5.934
13,202
+0.05(+0.77%)
Jun 29, 2004
5.958
5.993
5.888
5.888
46,208
-0.10(-1.74%)
Jun 28, 2004
6.115
6.115
5.958
5.993
35,014
-0.12(-1.94%)
Jun 25, 2004
6.080
6.129
6.073
6.111
76,057
+0.05(+0.75%)
Jun 24, 2004
6.115
6.129
6.038
6.066
53,670
-0.01(-0.23%)
Jun 23, 2004
6.010
6.132
5.951
6.080
62,280
+0.09(+1.45%)
Jun 22, 2004
6.125
6.129
5.993
5.993
32,718
-0.13(-2.16%)
Jun 21, 2004
6.132
6.146
6.021
6.125
63,428
-0.02(-0.40%)
Jun 18, 2004
6.028
6.150
5.965
6.150
55,105
+0.12(+2.02%)
Jun 17, 2004
6.028
6.132
6.010
6.028
64,863
-0.07(-1.20%)
Jun 16, 2004
6.184
6.198
6.101
6.101
33,579
-0.03(-0.51%)
Jun 15, 2004
6.150
6.160
6.115
6.132
21,238
+0.00(+0.06%)
Jun 14, 2004
6.132
6.178
6.097
6.129
72,038
+0.03(+0.51%)
Jun 10, 2004
5.975
6.097
5.948
6.097
48,217
+0.09(+1.45%)
Jun 09, 2004
5.979
6.010
5.962
6.010
36,450
+0.02(+0.35%)
Jun 08, 2004
6.031
6.031
5.958
5.989
23,247
+0.01(+0.12%)
Jun 07, 2004
6.038
6.038
5.962
5.982
52,809
-0.03(-0.46%)
Jun 04, 2004
6.056
6.056
5.948
6.010
73,187
-0.02(-0.35%)
Jun 03, 2004
5.930
6.150
5.899
6.031
134,319
+0.10(+1.64%)
Jun 02, 2004
6.132
6.160
5.934
5.934
60,845
-0.18(-3.02%)
Jun 01, 2004
6.115
6.233
6.045
6.118
108,776
-0.02(-0.34%)
May 28, 2004
6.045
6.139
5.979
6.139
58,549
+0.08(+1.38%)
May 27, 2004
6.063
6.073
5.993
6.056
59,984
+0.05(+0.87%)
May 26, 2004
5.972
6.003
5.955
6.003
62,280
+0.08(+1.35%)
May 25, 2004
5.989
5.993
5.860
5.923
109,924
-0.06(-0.93%)
May 24, 2004
5.777
5.989
5.777
5.979
156,132
+0.25(+4.32%)
May 21, 2004
5.679
5.732
5.662
5.732
36,450
+0.03(+0.61%)
May 20, 2004
5.686
5.714
5.679
5.697
44,773
+0.03(+0.62%)
May 19, 2004
5.575
5.693
5.575
5.662
59,984
+0.01(+0.18%)
May 18, 2004
5.571
5.651
5.512
5.651
63,428
+0.09(+1.63%)
May 17, 2004
5.550
5.571
5.488
5.561
102,174
+0.05(+0.82%)
May 14, 2004
5.488
5.554
5.470
5.516
57,114
+0.06(+1.15%)
May 13, 2004
5.348
5.470
5.320
5.453
88,972
+0.14(+2.62%)
May 12, 2004
5.331
5.362
5.233
5.313
126,570
+0.06(+1.13%)
May 11, 2004
5.146
5.331
5.146
5.254
122,839
+0.05(+0.87%)
May 10, 2004
5.366
5.366
5.174
5.209
296,766
-0.20(-3.67%)
May 07, 2004
5.714
5.714
5.401
5.408
107,340
-0.30(-5.31%)
May 06, 2004
5.697
5.714
5.669
5.711
68,881
+0.05(+0.86%)
May 05, 2004
5.557
5.739
5.550
5.662
82,658
+0.07(+1.25%)
May 04, 2004
5.679
5.679
5.575
5.592
66,872
-0.11(-2.01%)
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
.