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
)
15.36
-0.04 (-0.26%)
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 (%)
Jul 31, 2014
9.541
9.551
9.342
9.376
90,472
-0.18(-1.88%)
Jul 30, 2014
9.629
9.629
9.527
9.556
54,016
-0.07(-0.76%)
Jul 29, 2014
9.634
9.634
9.614
9.629
36,744
-0.00(-0.05%)
Jul 28, 2014
9.658
9.658
9.619
9.634
28,652
-0.03(-0.30%)
Jul 25, 2014
9.643
9.663
9.605
9.663
45,105
+0.04(+0.46%)
Jul 24, 2014
9.648
9.648
9.610
9.619
11,454
-0.01(-0.10%)
Jul 23, 2014
9.609
9.634
9.585
9.629
48,670
+0.04(+0.46%)
Jul 22, 2014
9.595
9.605
9.575
9.585
42,840
+0.02(+0.18%)
Jul 21, 2014
9.563
9.582
9.544
9.568
71,662
+0.01(+0.15%)
Jul 18, 2014
9.519
9.573
9.515
9.553
106,052
+0.04(+0.41%)
Jul 17, 2014
9.582
9.587
9.500
9.515
74,943
-0.06(-0.60%)
Jul 16, 2014
9.568
9.573
9.539
9.573
133,973
+0.01(+0.10%)
Jul 15, 2014
9.592
9.597
9.539
9.563
66,684
-0.02(-0.20%)
Jul 14, 2014
9.601
9.645
9.582
9.582
52,386
-0.01(-0.15%)
Jul 11, 2014
9.592
9.601
9.577
9.597
41,107
+0.03(+0.33%)
Jul 10, 2014
9.577
9.597
9.558
9.565
36,164
-0.02(-0.23%)
Jul 09, 2014
9.601
9.601
9.558
9.587
50,443
+0.00(+0.00%)
Jul 08, 2014
9.573
9.601
9.553
9.587
91,860
+0.03(+0.35%)
Jul 07, 2014
9.558
9.587
9.524
9.553
100,548
-0.01(-0.10%)
Jul 03, 2014
9.616
9.563
9.563
9.563
90,825
-0.08(-0.85%)
Jul 02, 2014
9.659
9.669
9.582
9.644
94,717
-0.04(-0.45%)
Jul 01, 2014
9.640
9.688
9.597
9.688
114,199
+0.02(+0.20%)
Jun 30, 2014
9.601
9.669
9.601
9.669
101,598
+0.04(+0.45%)
Jun 27, 2014
9.597
9.640
9.597
9.626
56,770
+0.03(+0.30%)
Jun 26, 2014
9.587
9.597
9.558
9.597
42,356
+0.02(+0.20%)
Jun 25, 2014
9.548
9.577
9.539
9.577
63,401
+0.01(+0.15%)
Jun 24, 2014
9.553
9.611
9.539
9.563
59,648
+0.01(+0.10%)
Jun 23, 2014
9.587
9.615
9.534
9.553
61,313
-0.03(-0.35%)
Jun 20, 2014
9.659
9.662
9.563
9.587
108,233
-0.09(-0.95%)
Jun 19, 2014
9.703
9.706
9.664
9.679
65,614
-0.01(-0.07%)
Jun 18, 2014
9.671
9.709
9.661
9.685
81,277
+0.02(+0.25%)
Jun 17, 2014
9.752
9.752
9.633
9.661
52,430
-0.06(-0.64%)
Jun 16, 2014
9.671
9.819
9.633
9.724
96,302
+0.05(+0.54%)
Jun 13, 2014
9.647
9.671
9.637
9.671
57,693
+0.04(+0.45%)
Jun 12, 2014
9.609
9.631
9.594
9.628
51,089
+0.03(+0.30%)
Jun 11, 2014
9.551
9.604
9.551
9.599
35,066
-0.00(-0.05%)
Jun 10, 2014
9.590
9.604
9.547
9.604
127,476
+0.01(+0.15%)
Jun 06, 2014
9.508
9.599
9.489
9.590
95,551
+0.08(+0.86%)
Jun 05, 2014
9.427
9.527
9.384
9.508
108,025
+0.03(+0.35%)
Jun 04, 2014
9.580
9.599
9.403
9.475
205,359
-0.14(-1.44%)
Jun 03, 2014
9.642
9.647
9.590
9.614
67,413
-0.07(-0.69%)
Jun 02, 2014
9.652
9.690
9.614
9.681
62,020
+0.02(+0.20%)
May 30, 2014
9.657
9.681
9.633
9.661
55,557
-0.01(-0.15%)
May 29, 2014
9.676
9.685
9.637
9.676
44,384
-0.00(-0.05%)
May 28, 2014
9.762
9.834
9.671
9.681
85,311
-0.08(-0.83%)
May 27, 2014
9.714
9.772
9.676
9.762
79,129
+0.04(+0.39%)
May 23, 2014
9.748
9.724
9.724
9.724
30,271
-0.05(-0.54%)
May 22, 2014
9.738
9.796
9.738
9.776
27,096
+0.02(+0.20%)
May 21, 2014
9.752
9.769
9.733
9.757
40,382
+0.03(+0.29%)
May 20, 2014
9.733
9.762
9.702
9.729
74,417
-0.02(-0.17%)
May 19, 2014
9.683
9.764
9.683
9.745
41,742
+0.05(+0.54%)
May 16, 2014
9.659
9.707
9.616
9.692
69,755
+0.03(+0.30%)
May 15, 2014
9.764
9.769
9.631
9.664
56,233
-0.11(-1.12%)
May 14, 2014
9.745
9.783
9.745
9.773
33,479
-0.01(-0.10%)
May 13, 2014
9.711
9.797
9.707
9.783
104,518
+0.05(+0.54%)
May 12, 2014
9.707
9.740
9.678
9.730
79,128
+0.04(+0.44%)
May 09, 2014
9.730
9.754
9.678
9.688
52,038
-0.05(-0.49%)
May 08, 2014
9.878
9.887
9.713
9.735
111,132
-0.16(-1.59%)
May 07, 2014
9.897
9.921
9.878
9.892
39,987
+0.00(+0.00%)
May 06, 2014
9.797
9.902
9.797
9.892
136,402
+0.04(+0.43%)
May 05, 2014
9.807
9.878
9.792
9.849
164,619
+0.03(+0.31%)
May 02, 2014
9.778
9.826
9.773
9.819
25,238
+0.01(+0.08%)
May 01, 2014
9.759
9.826
9.759
9.811
58,085
+0.03(+0.29%)
Apr 30, 2014
9.816
9.821
9.773
9.783
35,357
-0.03(-0.29%)
Apr 29, 2014
9.797
9.811
9.759
9.811
46,971
+0.01(+0.10%)
Apr 28, 2014
9.835
9.849
9.792
9.802
80,509
+0.01(+0.15%)
Apr 25, 2014
9.778
9.856
9.778
9.788
52,082
+0.02(+0.19%)
Apr 24, 2014
9.788
9.788
9.759
9.769
57,030
-0.02(-0.19%)
Apr 23, 2014
9.745
9.807
9.745
9.788
76,070
+0.04(+0.41%)
Apr 22, 2014
9.750
9.783
9.745
9.748
33,596
-0.00(-0.02%)
Apr 21, 2014
9.797
9.797
9.721
9.750
59,400
-0.01(-0.12%)
Apr 17, 2014
9.785
9.761
9.761
9.761
52,889
-0.01(-0.08%)
Apr 16, 2014
9.714
9.780
9.704
9.768
50,805
+0.06(+0.66%)
Apr 15, 2014
9.737
9.775
9.681
9.704
40,868
-0.00(-0.05%)
Apr 14, 2014
9.766
9.766
9.685
9.709
46,479
+0.01(+0.15%)
Apr 11, 2014
9.676
9.695
9.643
9.695
43,115
+0.02(+0.20%)
Apr 10, 2014
9.662
9.690
9.643
9.676
69,469
+0.04(+0.38%)
Apr 09, 2014
9.567
9.662
9.567
9.639
59,739
+0.07(+0.76%)
Apr 08, 2014
9.510
9.567
9.454
9.567
39,377
+0.05(+0.50%)
Apr 07, 2014
9.515
9.539
9.501
9.520
42,334
-0.03(-0.35%)
Apr 04, 2014
9.558
9.558
9.444
9.553
147,506
+0.05(+0.50%)
Apr 03, 2014
9.482
9.506
9.421
9.506
78,288
+0.02(+0.20%)
Apr 02, 2014
9.435
9.487
9.383
9.487
43,593
+0.03(+0.35%)
Apr 01, 2014
9.331
9.454
9.331
9.454
89,169
+0.11(+1.21%)
Mar 31, 2014
9.388
9.392
9.333
9.340
55,992
-0.05(-0.50%)
Mar 28, 2014
9.354
9.388
9.298
9.388
20,265
+0.03(+0.35%)
Mar 27, 2014
9.312
9.388
9.288
9.354
41,945
+0.05(+0.56%)
Mar 26, 2014
9.279
9.302
9.265
9.302
73,609
+0.02(+0.25%)
Mar 25, 2014
9.222
9.288
9.217
9.279
46,883
+0.06(+0.61%)
Mar 24, 2014
9.227
9.246
9.208
9.222
31,232
+0.00(+0.00%)
Mar 21, 2014
9.170
9.260
9.170
9.222
68,946
+0.08(+0.83%)
Mar 20, 2014
9.194
9.217
9.142
9.146
47,403
-0.08(-0.89%)
Mar 19, 2014
9.215
9.280
9.154
9.229
55,396
-0.00(-0.05%)
Mar 18, 2014
9.163
9.257
9.163
9.233
38,055
+0.06(+0.67%)
Mar 17, 2014
9.191
9.243
9.168
9.172
57,188
-0.03(-0.36%)
Mar 14, 2014
9.140
9.205
9.140
9.205
28,614
+0.04(+0.46%)
Mar 13, 2014
9.135
9.163
9.107
9.163
51,696
+0.04(+0.46%)
Mar 12, 2014
9.060
9.144
9.060
9.121
54,763
+0.05(+0.52%)
Mar 11, 2014
9.032
9.088
9.032
9.074
55,085
+0.01(+0.10%)
Mar 10, 2014
9.069
9.069
9.013
9.064
46,470
+0.02(+0.26%)
Mar 07, 2014
9.116
9.116
8.993
9.041
71,861
-0.09(-0.98%)
Mar 06, 2014
9.093
9.149
9.079
9.130
48,583
+0.02(+0.21%)
Mar 05, 2014
9.055
9.135
9.027
9.111
48,434
+0.03(+0.36%)
Mar 04, 2014
9.074
9.130
9.060
9.079
48,760
+0.01(+0.10%)
Mar 03, 2014
8.994
9.093
8.994
9.069
73,960
+0.06(+0.68%)
Feb 28, 2014
8.989
9.050
8.961
9.008
113,441
-0.00(-0.05%)
Feb 27, 2014
8.985
9.036
8.919
9.013
89,240
-0.00(-0.05%)
Feb 26, 2014
9.079
9.097
8.994
9.017
77,213
-0.09(-1.03%)
Feb 25, 2014
9.107
9.135
9.079
9.111
50,782
-0.02(-0.21%)
Feb 24, 2014
9.135
9.154
9.125
9.130
51,453
+0.00(+0.00%)
Feb 21, 2014
9.130
9.135
9.088
9.130
41,534
+0.04(+0.46%)
Feb 20, 2014
9.083
9.111
9.064
9.088
59,842
-0.01(-0.15%)
Feb 19, 2014
9.060
9.107
9.041
9.102
52,002
+0.06(+0.65%)
Feb 18, 2014
9.057
9.085
9.034
9.043
75,833
-0.01(-0.10%)
Feb 14, 2014
9.010
9.052
9.052
9.052
67,793
+0.04(+0.47%)
Feb 13, 2014
8.931
9.038
8.931
9.010
57,656
+0.06(+0.68%)
Feb 12, 2014
8.912
8.968
8.912
8.950
74,999
+0.02(+0.21%)
Feb 11, 2014
8.917
8.964
8.917
8.931
57,443
+0.01(+0.16%)
Feb 10, 2014
8.908
8.931
8.866
8.917
72,680
+0.05(+0.58%)
Feb 07, 2014
8.870
8.911
8.833
8.866
70,807
+0.06(+0.63%)
Feb 06, 2014
8.740
8.856
8.740
8.810
50,660
+0.07(+0.80%)
Feb 05, 2014
8.726
8.786
8.717
8.740
54,339
+0.00(+0.00%)
Feb 04, 2014
8.693
8.777
8.693
8.740
30,805
+0.05(+0.59%)
Feb 03, 2014
8.726
8.791
8.689
8.689
110,288
-0.04(-0.48%)
Jan 31, 2014
8.698
8.749
8.693
8.731
64,894
+0.03(+0.32%)
Jan 30, 2014
8.712
8.740
8.693
8.703
46,905
-0.03(-0.32%)
Jan 29, 2014
8.684
8.740
8.656
8.731
87,776
-0.01(-0.11%)
Jan 28, 2014
8.735
8.763
8.698
8.740
45,852
+0.05(+0.59%)
Jan 27, 2014
8.745
8.745
8.670
8.689
57,982
-0.03(-0.37%)
Jan 24, 2014
8.745
8.786
8.693
8.721
62,210
+0.00(+0.00%)
Jan 23, 2014
8.703
8.791
8.703
8.721
89,924
-0.00(-0.05%)
Jan 22, 2014
8.735
8.810
8.701
8.726
83,252
+0.03(+0.35%)
Jan 21, 2014
8.700
8.741
8.672
8.695
115,435
+0.05(+0.59%)
Jan 17, 2014
8.653
8.644
8.644
8.644
59,859
+0.03(+0.38%)
Jan 16, 2014
8.644
8.648
8.589
8.612
60,561
+0.01(+0.16%)
Jan 15, 2014
8.621
8.640
8.556
8.598
96,514
-0.02(-0.27%)
Jan 14, 2014
8.663
8.672
8.616
8.621
75,327
-0.06(-0.64%)
Jan 13, 2014
8.709
8.714
8.660
8.677
43,176
-0.01(-0.16%)
Jan 10, 2014
8.709
8.737
8.662
8.690
79,708
+0.00(+0.05%)
Jan 09, 2014
8.700
8.704
8.653
8.686
61,369
+0.00(+0.00%)
Jan 08, 2014
8.723
8.746
8.663
8.686
69,717
-0.02(-0.21%)
Jan 07, 2014
8.644
8.783
8.644
8.704
61,307
+0.02(+0.21%)
Jan 06, 2014
8.700
8.741
8.642
8.686
85,996
-0.01(-0.11%)
Jan 03, 2014
8.700
8.700
8.626
8.695
58,392
+0.02(+0.21%)
Jan 02, 2014
8.561
8.681
8.519
8.677
123,874
+0.08(+0.97%)
Dec 31, 2013
8.482
8.593
8.593
8.593
190,815
+0.08(+0.92%)
Dec 30, 2013
8.547
8.570
8.492
8.515
99,165
-0.03(-0.38%)
Dec 27, 2013
8.505
8.566
8.482
8.547
80,377
+0.03(+0.31%)
Dec 26, 2013
8.459
8.544
8.459
8.521
126,532
+0.05(+0.62%)
Dec 24, 2013
8.445
8.491
8.445
8.468
38,357
+0.00(+0.05%)
Dec 23, 2013
8.459
8.538
8.385
8.464
95,809
+0.09(+1.11%)
Dec 20, 2013
8.293
8.408
8.279
8.371
108,531
+0.05(+0.61%)
Dec 19, 2013
8.330
8.700
8.218
8.320
98,737
+0.07(+0.83%)
Dec 18, 2013
8.115
8.261
8.115
8.252
111,540
+0.10(+1.23%)
Dec 17, 2013
8.092
8.156
8.060
8.151
187,424
+0.06(+0.79%)
Dec 16, 2013
8.064
8.156
8.064
8.087
171,189
+0.01(+0.11%)
Dec 13, 2013
8.106
8.119
8.050
8.078
143,374
-0.01(-0.11%)
Dec 12, 2013
8.156
8.179
8.083
8.087
86,093
-0.07(-0.84%)
Dec 11, 2013
8.211
8.245
8.147
8.156
83,020
-0.08(-1.00%)
Dec 10, 2013
8.224
8.243
8.210
8.238
102,635
+0.01(+0.17%)
Dec 09, 2013
8.156
8.224
8.156
8.224
60,773
+0.05(+0.56%)
Dec 06, 2013
8.179
8.204
8.147
8.179
65,822
+0.00(+0.06%)
Dec 05, 2013
8.202
8.206
8.147
8.174
95,984
-0.03(-0.39%)
Dec 04, 2013
8.238
8.270
8.183
8.206
123,278
-0.04(-0.50%)
Dec 03, 2013
8.247
8.279
8.238
8.247
134,151
-0.03(-0.39%)
Dec 02, 2013
8.270
8.293
8.247
8.279
96,461
-0.02(-0.22%)
Nov 29, 2013
8.279
8.302
8.270
8.297
35,908
+0.05(+0.67%)
Nov 27, 2013
8.202
8.256
8.202
8.243
73,003
+0.02(+0.28%)
Nov 26, 2013
8.211
8.270
8.192
8.220
136,088
+0.00(+0.00%)
Nov 25, 2013
8.261
8.270
8.206
8.220
101,891
-0.02(-0.22%)
Nov 22, 2013
8.252
8.265
8.206
8.238
81,591
+0.01(+0.11%)
Nov 21, 2013
8.261
8.261
8.206
8.229
117,533
-0.01(-0.11%)
Nov 20, 2013
8.215
8.297
8.211
8.238
82,241
-0.01(-0.11%)
Nov 19, 2013
8.247
8.284
8.211
8.247
68,344
-0.00(-0.02%)
Nov 18, 2013
8.213
8.267
8.213
8.249
73,926
+0.03(+0.38%)
Nov 15, 2013
8.181
8.226
8.090
8.217
91,220
+0.05(+0.61%)
Nov 14, 2013
8.127
8.213
8.118
8.167
83,412
+0.00(+0.00%)
Nov 12, 2013
8.181
8.222
8.118
8.167
77,449
-0.04(-0.50%)
Nov 11, 2013
8.281
8.289
8.172
8.208
76,638
-0.03(-0.39%)
Nov 08, 2013
8.294
8.308
8.235
8.240
49,839
-0.08(-0.93%)
Nov 07, 2013
8.322
8.344
8.290
8.317
146,780
-0.00(-0.05%)
Nov 06, 2013
8.294
8.344
8.276
8.322
96,689
+0.04(+0.49%)
Nov 05, 2013
8.285
8.303
8.231
8.281
66,684
-0.03(-0.33%)
Nov 04, 2013
8.322
8.326
8.267
8.308
68,644
-0.02(-0.27%)
Nov 01, 2013
8.322
8.344
8.299
8.331
76,550
-0.01(-0.16%)
Oct 31, 2013
8.335
8.344
8.317
8.344
67,143
+0.01(+0.16%)
Oct 30, 2013
8.344
8.344
8.290
8.331
78,733
-0.01(-0.11%)
Oct 29, 2013
8.285
8.344
8.285
8.340
143,298
+0.04(+0.49%)
Oct 28, 2013
8.267
8.335
8.267
8.299
113,309
+0.05(+0.60%)
Oct 25, 2013
8.272
8.290
8.217
8.249
57,665
+0.01(+0.17%)
Oct 24, 2013
8.254
8.299
8.231
8.235
96,211
-0.04(-0.49%)
Oct 23, 2013
8.294
8.294
8.245
8.276
49,769
+0.00(+0.00%)
Oct 22, 2013
8.245
8.344
8.245
8.276
45,564
+0.02(+0.20%)
Oct 21, 2013
8.237
8.282
8.219
8.260
51,113
-0.01(-0.11%)
Oct 18, 2013
8.255
8.269
8.201
8.269
68,824
+0.05(+0.55%)
Oct 17, 2013
8.102
8.233
8.102
8.224
87,792
+0.12(+1.50%)
Oct 16, 2013
8.044
8.107
8.044
8.102
47,372
+0.06(+0.73%)
Oct 15, 2013
8.179
8.201
8.035
8.044
117,099
-0.14(-1.71%)
Oct 14, 2013
8.170
8.188
8.129
8.183
35,145
+0.04(+0.44%)
Oct 11, 2013
8.057
8.161
8.057
8.147
51,187
+0.04(+0.50%)
Oct 10, 2013
8.147
8.170
8.017
8.107
132,765
+0.02(+0.22%)
Oct 09, 2013
8.093
8.093
8.053
8.089
79,665
+0.05(+0.56%)
Oct 08, 2013
8.062
8.093
8.003
8.044
70,932
-0.06(-0.72%)
Oct 07, 2013
8.219
8.219
8.089
8.102
34,170
-0.11(-1.37%)
Oct 04, 2013
8.125
8.215
8.125
8.215
47,024
+0.09(+1.05%)
Oct 03, 2013
8.215
8.215
8.120
8.129
27,611
-0.09(-1.04%)
Oct 02, 2013
8.206
8.215
8.156
8.215
40,132
-0.03(-0.33%)
Oct 01, 2013
8.192
8.242
8.170
8.242
32,957
+0.02(+0.22%)
Sep 27, 2013
8.219
8.273
8.154
8.224
82,195
-0.03(-0.33%)
Sep 26, 2013
8.224
8.255
8.215
8.251
39,974
+0.01(+0.11%)
Sep 25, 2013
8.309
8.309
8.228
8.242
34,587
-0.06(-0.71%)
Sep 24, 2013
8.215
8.305
8.215
8.300
46,468
+0.05(+0.55%)
Sep 23, 2013
8.206
8.282
8.206
8.255
80,372
-0.01(-0.11%)
Sep 20, 2013
8.264
8.287
8.210
8.264
55,346
-0.05(-0.60%)
Sep 19, 2013
8.300
8.345
8.234
8.314
79,674
+0.01(+0.14%)
Sep 18, 2013
8.065
8.302
8.065
8.302
139,681
+0.20(+2.43%)
Sep 17, 2013
8.173
8.177
8.066
8.106
79,827
-0.07(-0.82%)
Sep 16, 2013
8.191
8.195
8.141
8.173
51,271
+0.04(+0.55%)
Sep 13, 2013
8.101
8.137
8.092
8.128
43,436
+0.00(+0.05%)
Sep 12, 2013
8.173
8.173
8.106
8.123
85,375
-0.03(-0.38%)
Sep 11, 2013
8.164
8.195
8.128
8.155
68,416
-0.01(-0.16%)
Sep 10, 2013
8.123
8.168
8.115
8.168
59,390
+0.02(+0.22%)
Sep 09, 2013
8.065
8.164
8.030
8.150
126,511
+0.08(+0.94%)
Sep 06, 2013
8.119
8.155
8.007
8.074
135,689
-0.04(-0.55%)
Sep 05, 2013
8.146
8.168
8.083
8.119
72,854
-0.09(-1.14%)
Sep 04, 2013
8.159
8.217
8.119
8.213
95,336
+0.04(+0.44%)
Sep 03, 2013
8.168
8.195
8.128
8.177
84,717
+0.02(+0.27%)
Aug 30, 2013
8.208
8.208
8.132
8.155
60,903
-0.02(-0.27%)
Aug 29, 2013
8.083
8.191
8.043
8.177
89,160
+0.04(+0.49%)
Aug 28, 2013
8.034
8.137
8.003
8.137
112,656
+0.12(+1.45%)
Aug 27, 2013
7.967
8.083
7.883
8.021
150,426
+0.01(+0.11%)
Aug 26, 2013
8.119
8.155
8.012
8.012
112,983
-0.14(-1.70%)
Aug 23, 2013
8.132
8.191
8.074
8.150
156,464
+0.05(+0.61%)
Aug 22, 2013
8.097
8.141
8.048
8.101
84,992
+0.07(+0.89%)
Aug 21, 2013
8.119
8.164
8.016
8.030
127,726
-0.05(-0.63%)
Aug 20, 2013
7.943
8.159
7.921
8.081
130,766
+0.10(+1.22%)
Aug 19, 2013
8.223
8.285
7.952
7.983
228,175
-0.27(-3.33%)
Aug 16, 2013
8.293
8.369
8.258
8.258
77,129
-0.08(-0.90%)
Aug 15, 2013
8.333
8.333
8.205
8.333
82,903
-0.02(-0.27%)
Aug 14, 2013
8.427
8.471
8.347
8.356
49,781
-0.09(-1.10%)
Aug 13, 2013
8.524
8.560
8.427
8.449
92,349
-0.11(-1.30%)
Aug 12, 2013
8.622
8.631
8.560
8.560
49,456
-0.06(-0.72%)
Aug 09, 2013
8.635
8.662
8.560
8.622
63,381
+0.04(+0.47%)
Aug 08, 2013
8.560
8.595
8.524
8.582
63,174
+0.05(+0.57%)
Aug 07, 2013
8.458
8.534
8.427
8.533
128,678
+0.03(+0.37%)
Aug 06, 2013
8.537
8.537
8.365
8.502
84,606
-0.05(-0.57%)
Aug 05, 2013
8.515
8.648
8.489
8.551
102,872
-0.06(-0.67%)
Aug 02, 2013
8.577
8.635
8.493
8.608
125,478
-0.01(-0.15%)
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
.