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 (%)
Nov 30, 2005
6.409
6.422
6.338
6.351
68,552
-0.05(-0.81%)
Nov 29, 2005
6.415
6.438
6.367
6.402
78,168
-0.01(-0.20%)
Nov 28, 2005
6.435
6.470
6.415
6.415
133,382
-0.02(-0.35%)
Nov 25, 2005
6.448
6.473
6.438
6.438
20,782
-0.01(-0.15%)
Nov 23, 2005
6.390
6.464
6.335
6.448
118,183
+0.04(+0.65%)
Nov 22, 2005
6.383
6.415
6.328
6.406
112,599
+0.01(+0.10%)
Nov 21, 2005
6.383
6.415
6.373
6.399
134,002
-0.04(-0.65%)
Nov 18, 2005
6.432
6.502
6.428
6.441
80,960
+0.02(+0.35%)
Nov 17, 2005
6.509
6.509
6.419
6.419
94,608
-0.08(-1.19%)
Nov 16, 2005
6.577
6.580
6.480
6.496
94,918
-0.10(-1.47%)
Nov 15, 2005
6.577
6.625
6.577
6.593
84,682
+0.02(+0.25%)
Nov 14, 2005
6.593
6.625
6.560
6.577
68,242
-0.03(-0.49%)
Nov 11, 2005
6.622
6.625
6.544
6.609
50,561
+0.01(+0.10%)
Nov 10, 2005
6.622
6.625
6.602
6.602
68,242
+0.00(+0.00%)
Nov 09, 2005
6.625
6.657
6.596
6.602
42,806
-0.03(-0.44%)
Nov 08, 2005
6.673
6.673
6.573
6.631
71,344
-0.01(-0.19%)
Nov 07, 2005
6.680
6.680
6.641
6.644
50,561
-0.00(-0.05%)
Nov 04, 2005
6.696
6.706
6.615
6.647
42,186
-0.05(-0.77%)
Nov 03, 2005
6.625
6.702
6.615
6.699
62,038
+0.07(+1.11%)
Nov 02, 2005
6.693
6.712
6.609
6.625
59,867
-0.08(-1.15%)
Nov 01, 2005
6.609
6.738
6.609
6.702
89,645
+0.09(+1.32%)
Oct 31, 2005
6.635
6.638
6.609
6.615
28,227
+0.01(+0.10%)
Oct 28, 2005
6.638
6.638
6.609
6.609
58,626
-0.01(-0.10%)
Oct 27, 2005
6.673
6.722
6.580
6.615
56,454
-0.03(-0.39%)
Oct 26, 2005
6.638
6.670
6.593
6.641
84,061
+0.02(+0.24%)
Oct 25, 2005
6.593
6.625
6.580
6.625
55,214
+0.03(+0.49%)
Oct 24, 2005
6.593
6.625
6.519
6.593
66,070
+0.03(+0.49%)
Oct 21, 2005
6.473
6.570
6.473
6.560
93,988
+0.03(+0.49%)
Oct 20, 2005
6.528
6.560
6.470
6.528
73,825
-0.03(-0.44%)
Oct 19, 2005
6.554
6.570
6.515
6.557
116,011
+0.01(+0.20%)
Oct 18, 2005
6.528
6.612
6.519
6.544
62,348
+0.02(+0.25%)
Oct 17, 2005
6.609
6.609
6.515
6.528
67,001
-0.03(-0.39%)
Oct 14, 2005
6.551
6.586
6.544
6.554
62,968
-0.01(-0.15%)
Oct 13, 2005
6.677
6.689
6.564
6.564
103,293
-0.13(-1.93%)
Oct 12, 2005
6.622
6.696
6.593
6.693
74,135
+0.08(+1.27%)
Oct 11, 2005
6.657
6.657
6.548
6.609
119,423
-0.00(-0.05%)
Oct 10, 2005
6.680
6.754
6.567
6.612
199,143
-0.05(-0.68%)
Oct 07, 2005
6.693
6.699
6.644
6.657
58,936
-0.01(-0.10%)
Oct 06, 2005
6.735
6.738
6.660
6.664
92,126
-0.06(-0.86%)
Oct 05, 2005
6.738
6.825
6.689
6.722
70,103
-0.02(-0.24%)
Oct 04, 2005
6.722
6.738
6.689
6.738
31,949
+0.04(+0.58%)
Oct 03, 2005
6.683
6.851
6.677
6.699
67,001
+0.04(+0.63%)
Sep 30, 2005
6.673
6.728
6.593
6.657
187,976
-0.03(-0.44%)
Sep 29, 2005
6.786
6.786
6.635
6.686
210,930
-0.11(-1.61%)
Sep 28, 2005
6.905
6.905
6.738
6.796
123,456
-0.11(-1.59%)
Sep 27, 2005
6.986
6.996
6.905
6.905
53,973
-0.06(-0.88%)
Sep 26, 2005
7.012
7.076
6.967
6.967
75,066
-0.01(-0.18%)
Sep 23, 2005
6.980
6.996
6.947
6.980
60,487
+0.01(+0.09%)
Sep 22, 2005
6.999
6.999
6.915
6.973
262,112
-0.03(-0.46%)
Sep 21, 2005
7.002
7.044
6.996
7.005
161,609
-0.07(-0.96%)
Sep 20, 2005
7.089
7.089
7.044
7.073
54,903
+0.00(+0.00%)
Sep 19, 2005
7.063
7.125
7.044
7.073
55,834
-0.40(-5.35%)
Sep 16, 2005
7.128
7.473
7.473
7.473
71,344
+0.38(+5.32%)
Sep 15, 2005
7.138
7.141
7.092
7.096
60,487
-0.03(-0.41%)
Sep 14, 2005
7.121
7.179
7.121
7.125
76,927
-0.02(-0.32%)
Sep 13, 2005
7.183
7.192
7.112
7.147
75,066
-0.03(-0.36%)
Sep 12, 2005
7.199
7.241
7.173
7.173
54,593
+0.00(+0.00%)
Sep 09, 2005
7.118
7.199
7.115
7.173
85,612
+0.03(+0.45%)
Sep 08, 2005
7.105
7.150
7.086
7.141
63,589
+0.04(+0.54%)
Sep 07, 2005
7.083
7.102
7.063
7.102
98,330
-0.00(-0.05%)
Sep 06, 2005
7.083
7.121
7.067
7.105
48,389
+0.01(+0.09%)
Sep 02, 2005
7.092
7.125
7.060
7.099
48,700
+0.02(+0.23%)
Sep 01, 2005
7.141
7.150
7.060
7.083
83,441
-0.04(-0.59%)
Aug 31, 2005
7.092
7.125
7.044
7.125
92,437
+0.05(+0.78%)
Aug 30, 2005
7.060
7.070
7.044
7.070
52,422
+0.03(+0.37%)
Aug 29, 2005
7.015
7.057
6.992
7.044
75,686
+0.03(+0.37%)
Aug 26, 2005
7.021
7.044
7.012
7.018
54,283
-0.02(-0.23%)
Aug 25, 2005
7.070
7.073
7.028
7.034
56,454
-0.02(-0.32%)
Aug 24, 2005
7.083
7.086
7.038
7.057
58,316
-0.01(-0.14%)
Aug 23, 2005
7.018
7.067
7.015
7.067
58,936
+0.03(+0.41%)
Aug 22, 2005
7.005
7.038
7.002
7.038
50,561
-0.03(-0.37%)
Aug 19, 2005
7.050
7.063
7.015
7.063
90,575
+0.04(+0.50%)
Aug 18, 2005
7.018
7.050
7.015
7.028
84,061
-0.02(-0.23%)
Aug 17, 2005
7.044
7.044
6.986
7.044
79,719
+0.04(+0.60%)
Aug 16, 2005
6.986
7.012
6.967
7.002
56,144
+0.03(+0.46%)
Aug 15, 2005
7.054
7.054
6.938
6.970
83,751
-0.05(-0.73%)
Aug 12, 2005
7.002
7.025
6.947
7.021
80,649
+0.06(+0.83%)
Aug 11, 2005
6.986
6.986
6.909
6.963
84,992
+0.00(+0.05%)
Aug 10, 2005
6.893
6.980
6.893
6.960
67,001
+0.04(+0.51%)
Aug 09, 2005
6.989
6.989
6.889
6.925
50,251
-0.04(-0.60%)
Aug 08, 2005
7.031
7.031
6.963
6.967
80,960
-0.08(-1.14%)
Aug 05, 2005
7.115
7.115
7.015
7.047
63,279
-0.05(-0.77%)
Aug 04, 2005
7.131
7.134
7.092
7.102
98,951
-0.02(-0.27%)
Aug 03, 2005
7.118
7.125
7.096
7.121
55,834
+0.03(+0.36%)
Aug 02, 2005
7.105
7.134
7.096
7.096
35,051
-0.02(-0.32%)
Aug 01, 2005
7.128
7.144
7.096
7.118
80,960
-0.00(-0.05%)
Jul 29, 2005
7.125
7.141
7.096
7.121
66,070
-0.02(-0.32%)
Jul 28, 2005
7.121
7.147
7.079
7.144
84,061
+0.04(+0.59%)
Jul 27, 2005
7.109
7.144
7.044
7.102
69,793
+0.01(+0.14%)
Jul 26, 2005
7.079
7.109
7.050
7.092
70,723
+0.02(+0.32%)
Jul 25, 2005
6.983
7.073
6.983
7.070
119,113
+0.06(+0.87%)
Jul 22, 2005
7.012
7.021
6.976
7.009
107,946
+0.01(+0.18%)
Jul 21, 2005
6.996
7.028
6.980
6.996
114,460
-0.05(-0.73%)
Jul 20, 2005
7.157
7.163
6.996
7.047
234,194
-0.13(-1.75%)
Jul 19, 2005
7.218
7.228
7.141
7.173
88,714
-0.03(-0.45%)
Jul 18, 2005
7.215
7.225
7.196
7.205
42,186
+0.01(+0.18%)
Jul 15, 2005
7.183
7.197
7.141
7.192
65,760
+0.03(+0.41%)
Jul 14, 2005
7.176
7.192
7.131
7.163
54,593
+0.02(+0.32%)
Jul 13, 2005
7.186
7.186
7.125
7.141
51,491
-0.03(-0.45%)
Jul 12, 2005
7.179
7.186
7.144
7.173
34,431
+0.02(+0.23%)
Jul 11, 2005
7.125
7.192
7.125
7.157
90,265
+0.00(+0.00%)
Jul 08, 2005
7.099
7.170
7.099
7.157
35,051
+0.05(+0.68%)
Jul 07, 2005
7.102
7.121
7.089
7.109
41,875
-0.02(-0.32%)
Jul 06, 2005
7.125
7.141
7.083
7.131
49,940
+0.02(+0.32%)
Jul 05, 2005
7.150
7.150
7.086
7.109
42,186
-0.04(-0.54%)
Jul 01, 2005
7.144
7.167
7.109
7.147
51,491
+0.03(+0.45%)
Jun 30, 2005
7.102
7.121
7.076
7.115
62,348
+0.05(+0.64%)
Jun 29, 2005
7.060
7.105
7.054
7.070
30,398
-0.01(-0.09%)
Jun 28, 2005
7.099
7.102
7.057
7.076
42,496
-0.02(-0.23%)
Jun 27, 2005
7.121
7.121
7.070
7.092
68,242
+0.02(+0.23%)
Jun 24, 2005
7.070
7.109
7.070
7.076
32,880
+0.00(+0.00%)
Jun 23, 2005
7.112
7.141
7.076
7.076
74,446
-0.04(-0.59%)
Jun 22, 2005
7.109
7.144
7.098
7.118
34,741
+0.02(+0.23%)
Jun 21, 2005
7.157
7.157
7.076
7.102
60,487
-0.07(-1.03%)
Jun 20, 2005
7.205
7.205
7.147
7.176
100,502
-0.01(-0.18%)
Jun 17, 2005
7.231
7.244
7.170
7.189
163,160
-0.03(-0.36%)
Jun 16, 2005
7.183
7.218
7.173
7.215
73,515
+0.04(+0.58%)
Jun 15, 2005
7.176
7.183
7.149
7.173
76,927
+0.01(+0.18%)
Jun 14, 2005
7.115
7.183
7.115
7.160
145,169
+0.03(+0.36%)
Jun 13, 2005
7.157
7.173
7.118
7.134
104,844
-0.04(-0.49%)
Jun 10, 2005
7.163
7.183
7.141
7.170
83,131
-0.01(-0.09%)
Jun 09, 2005
7.157
7.183
7.125
7.176
115,391
+0.01(+0.18%)
Jun 08, 2005
7.170
7.170
7.141
7.163
53,352
+0.02(+0.27%)
Jun 07, 2005
7.115
7.163
7.099
7.144
60,177
+0.03(+0.41%)
Jun 06, 2005
7.112
7.115
7.073
7.115
96,779
+0.01(+0.14%)
Jun 03, 2005
7.118
7.125
7.099
7.105
31,949
+0.00(+0.05%)
Jun 02, 2005
7.079
7.102
7.047
7.102
56,454
+0.04(+0.55%)
Jun 01, 2005
7.070
7.086
7.034
7.063
147,961
+0.01(+0.14%)
May 31, 2005
7.070
7.076
7.021
7.054
35,361
-0.01(-0.09%)
May 27, 2005
6.957
7.086
6.957
7.060
101,432
+0.07(+1.06%)
May 26, 2005
6.938
6.992
6.925
6.986
39,704
+0.03(+0.42%)
May 25, 2005
6.970
6.996
6.938
6.957
72,584
-0.01(-0.09%)
May 24, 2005
7.044
7.044
6.957
6.963
123,766
-0.04(-0.51%)
May 23, 2005
7.028
7.028
6.989
6.999
38,463
-0.02(-0.32%)
May 20, 2005
7.057
7.057
7.021
7.021
42,806
-0.05(-0.77%)
May 19, 2005
7.121
7.125
7.044
7.076
71,964
-0.00(-0.05%)
May 18, 2005
7.060
7.099
7.031
7.079
67,001
+0.05(+0.73%)
May 17, 2005
7.057
7.073
7.028
7.028
67,931
-0.03(-0.41%)
May 16, 2005
7.002
7.057
6.980
7.057
82,200
+0.08(+1.20%)
May 13, 2005
6.938
6.986
6.938
6.973
39,704
+0.01(+0.14%)
May 12, 2005
6.954
6.986
6.947
6.963
54,593
+0.00(+0.00%)
May 11, 2005
7.002
7.005
6.947
6.963
73,515
-0.02(-0.32%)
May 10, 2005
6.989
7.012
6.970
6.986
35,672
+0.01(+0.09%)
May 09, 2005
6.992
6.999
6.980
6.980
17,060
+0.01(+0.19%)
May 06, 2005
7.009
7.009
6.947
6.967
69,482
-0.04(-0.60%)
May 05, 2005
7.018
7.025
6.967
7.009
61,728
+0.02(+0.32%)
May 04, 2005
6.980
7.009
6.970
6.986
39,704
-0.00(-0.04%)
May 03, 2005
6.967
7.005
6.951
6.989
47,459
+0.00(+0.05%)
May 02, 2005
6.960
6.986
6.922
6.986
66,691
+0.04(+0.56%)
Apr 29, 2005
6.854
6.963
6.854
6.947
88,404
+0.06(+0.89%)
Apr 28, 2005
6.867
6.892
6.838
6.886
59,556
+0.04(+0.52%)
Apr 27, 2005
6.867
6.896
6.851
6.851
107,636
-0.05(-0.70%)
Apr 26, 2005
6.925
6.925
6.867
6.899
79,098
+0.01(+0.19%)
Apr 25, 2005
6.915
6.925
6.854
6.886
70,413
+0.00(+0.05%)
Apr 22, 2005
6.941
6.954
6.883
6.883
84,682
-0.06(-0.84%)
Apr 21, 2005
6.876
6.957
6.876
6.941
54,283
+0.04(+0.51%)
Apr 20, 2005
6.928
6.928
6.854
6.905
69,172
-0.05(-0.74%)
Apr 19, 2005
6.915
6.967
6.915
6.957
33,810
+0.05(+0.75%)
Apr 18, 2005
6.889
6.941
6.876
6.905
51,181
+0.05(+0.66%)
Apr 15, 2005
6.947
6.963
6.851
6.860
93,367
-0.07(-0.98%)
Apr 14, 2005
6.902
6.931
6.899
6.928
71,654
+0.02(+0.23%)
Apr 13, 2005
6.860
6.912
6.851
6.912
69,793
+0.05(+0.75%)
Apr 12, 2005
6.867
6.931
6.844
6.860
141,137
+0.01(+0.19%)
Apr 11, 2005
6.896
6.896
6.802
6.847
68,862
-0.05(-0.70%)
Apr 08, 2005
6.944
6.944
6.886
6.896
23,264
-0.02(-0.23%)
Apr 07, 2005
6.947
6.947
6.883
6.912
68,242
-0.00(-0.05%)
Apr 06, 2005
6.902
6.931
6.883
6.915
55,524
+0.03(+0.47%)
Apr 05, 2005
6.931
6.960
6.883
6.883
50,871
-0.03(-0.37%)
Apr 04, 2005
6.947
6.947
6.905
6.909
81,270
-0.07(-1.02%)
Apr 01, 2005
6.938
7.054
6.938
6.980
144,239
+0.05(+0.79%)
Mar 31, 2005
6.886
6.928
6.851
6.925
62,038
+0.04(+0.61%)
Mar 30, 2005
6.857
6.899
6.793
6.883
119,113
-0.02(-0.33%)
Mar 29, 2005
6.909
6.922
6.867
6.905
82,200
-0.00(-0.05%)
Mar 28, 2005
6.899
6.970
6.880
6.909
103,293
+0.00(+0.05%)
Mar 24, 2005
6.883
6.931
6.873
6.905
140,516
+0.02(+0.33%)
Mar 23, 2005
6.902
6.918
6.834
6.883
177,119
-0.05(-0.74%)
Mar 22, 2005
7.031
7.034
6.934
6.934
147,030
-0.16(-2.32%)
Mar 21, 2005
7.189
7.189
7.096
7.099
85,923
-0.11(-1.52%)
Mar 18, 2005
7.254
7.295
7.189
7.208
82,821
-0.06(-0.84%)
Mar 17, 2005
7.250
7.276
7.115
7.270
177,739
+0.01(+0.09%)
Mar 16, 2005
7.395
7.395
7.257
7.263
79,098
-0.14(-1.83%)
Mar 15, 2005
7.463
7.492
7.399
7.399
65,760
-0.06(-0.86%)
Mar 14, 2005
7.547
7.582
7.447
7.463
90,886
-0.06(-0.86%)
Mar 11, 2005
7.573
7.573
7.499
7.528
67,621
-0.03(-0.38%)
Mar 10, 2005
7.576
7.576
7.511
7.557
100,191
-0.03(-0.42%)
Mar 09, 2005
7.647
7.647
7.537
7.589
69,172
-0.05(-0.63%)
Mar 08, 2005
7.640
7.660
7.624
7.637
66,381
+0.01(+0.17%)
Mar 07, 2005
7.595
7.637
7.592
7.624
80,649
-0.00(-0.04%)
Mar 04, 2005
7.621
7.640
7.579
7.628
94,918
+0.01(+0.13%)
Mar 03, 2005
7.644
7.657
7.615
7.618
74,135
-0.03(-0.34%)
Mar 02, 2005
7.615
7.660
7.615
7.644
63,279
+0.00(+0.04%)
Mar 01, 2005
7.592
7.705
7.592
7.640
108,256
+0.05(+0.68%)
Feb 28, 2005
7.650
7.650
7.566
7.589
130,900
-0.03(-0.38%)
Feb 25, 2005
7.566
7.650
7.566
7.618
61,417
+0.03(+0.34%)
Feb 24, 2005
7.528
7.608
7.528
7.592
60,177
+0.03(+0.38%)
Feb 23, 2005
7.602
7.621
7.499
7.563
126,558
-0.02(-0.30%)
Feb 22, 2005
7.657
7.676
7.550
7.586
145,479
-0.07(-0.93%)
Feb 18, 2005
7.840
7.840
7.644
7.657
226,750
-0.20(-2.54%)
Feb 17, 2005
7.873
7.895
7.824
7.856
76,927
+0.02(+0.21%)
Feb 16, 2005
7.931
7.940
7.840
7.840
72,584
-0.11(-1.42%)
Feb 15, 2005
7.931
7.992
7.895
7.953
63,899
+0.01(+0.16%)
Feb 14, 2005
7.905
7.947
7.882
7.940
79,409
+0.05(+0.70%)
Feb 11, 2005
7.882
7.960
7.882
7.885
64,209
-0.01(-0.12%)
Feb 10, 2005
7.905
7.937
7.850
7.895
67,621
-0.01(-0.08%)
Feb 09, 2005
7.882
7.914
7.850
7.902
69,482
-0.01(-0.08%)
Feb 08, 2005
7.931
7.960
7.869
7.908
111,048
-0.03(-0.33%)
Feb 07, 2005
7.956
7.979
7.921
7.934
73,205
-0.04(-0.53%)
Feb 04, 2005
7.950
7.979
7.902
7.976
57,385
+0.04(+0.53%)
Feb 03, 2005
7.898
7.950
7.898
7.934
28,227
+0.03(+0.37%)
Feb 02, 2005
7.837
7.905
7.837
7.905
77,858
+0.05(+0.66%)
Feb 01, 2005
7.808
7.866
7.808
7.853
50,871
+0.04(+0.45%)
Jan 31, 2005
7.837
7.837
7.789
7.818
40,324
+0.00(+0.00%)
Jan 28, 2005
7.802
7.840
7.786
7.818
38,773
+0.02(+0.21%)
Jan 27, 2005
7.795
7.815
7.753
7.802
51,491
-0.01(-0.08%)
Jan 26, 2005
7.782
7.808
7.689
7.808
109,187
+0.04(+0.54%)
Jan 25, 2005
7.753
7.795
7.753
7.766
58,936
+0.02(+0.21%)
Jan 24, 2005
7.827
7.827
7.737
7.750
88,094
-0.09(-1.19%)
Jan 21, 2005
7.853
7.885
7.798
7.844
44,977
-0.01(-0.08%)
Jan 20, 2005
7.834
7.882
7.834
7.850
62,038
-0.06(-0.77%)
Jan 19, 2005
7.834
7.914
7.834
7.911
100,812
+0.07(+0.95%)
Jan 18, 2005
7.863
7.911
7.837
7.837
85,612
-0.07(-0.90%)
Jan 14, 2005
7.937
7.937
7.869
7.908
44,357
-0.01(-0.08%)
Jan 13, 2005
7.947
7.969
7.850
7.914
69,793
+0.00(+0.00%)
Jan 12, 2005
7.892
7.924
7.866
7.914
55,524
+0.05(+0.61%)
Jan 11, 2005
7.931
7.931
7.866
7.866
44,667
-0.04(-0.45%)
Jan 10, 2005
7.947
7.953
7.869
7.902
53,042
-0.02(-0.20%)
Jan 07, 2005
7.947
7.956
7.869
7.918
59,867
+0.00(+0.04%)
Jan 06, 2005
7.960
7.960
7.873
7.914
81,890
-0.01(-0.08%)
Jan 05, 2005
7.979
8.018
7.921
7.921
62,968
-0.07(-0.93%)
Jan 04, 2005
7.960
7.995
7.960
7.995
41,255
+0.02(+0.28%)
Jan 03, 2005
8.014
8.018
7.902
7.972
73,205
-0.02(-0.28%)
Dec 31, 2004
7.963
8.024
7.956
7.995
87,163
+0.04(+0.45%)
Dec 30, 2004
7.921
7.963
7.834
7.960
80,339
+0.07(+0.86%)
Dec 29, 2004
7.898
7.960
7.850
7.892
56,144
-0.00(-0.04%)
Dec 28, 2004
7.869
7.895
7.802
7.895
130,590
+0.05(+0.66%)
Dec 27, 2004
7.882
7.898
7.837
7.844
35,672
-0.01(-0.08%)
Dec 23, 2004
7.898
7.902
7.844
7.850
55,834
-0.00(-0.04%)
Dec 22, 2004
7.834
7.914
7.805
7.853
134,933
+0.02(+0.21%)
Dec 21, 2004
7.976
7.976
7.789
7.837
146,100
-0.16(-2.02%)
Dec 20, 2004
7.960
7.998
7.882
7.998
73,825
+0.04(+0.49%)
Dec 17, 2004
7.979
8.031
7.898
7.960
89,025
+0.00(+0.04%)
Dec 16, 2004
8.024
8.031
7.937
7.956
129,660
-0.07(-0.84%)
Dec 15, 2004
7.989
8.043
7.989
8.024
108,256
+0.06(+0.77%)
Dec 14, 2004
7.960
7.992
7.840
7.963
138,965
+0.04(+0.45%)
Dec 13, 2004
7.863
7.937
7.863
7.927
88,404
+0.06(+0.82%)
Dec 10, 2004
7.795
7.863
7.753
7.863
58,936
+0.09(+1.20%)
Dec 09, 2004
7.818
7.853
7.753
7.769
74,135
-0.05(-0.66%)
Dec 08, 2004
7.827
7.834
7.798
7.821
65,140
+0.01(+0.12%)
Dec 07, 2004
7.811
7.827
7.769
7.811
70,723
+0.03(+0.33%)
Dec 06, 2004
7.815
7.821
7.769
7.786
109,187
-0.03(-0.37%)
Dec 03, 2004
7.815
7.831
7.756
7.815
78,168
+0.03(+0.41%)
Dec 02, 2004
7.866
7.898
7.773
7.782
55,524
-0.07(-0.94%)
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
.