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
9.543
9.553
9.344
9.378
90,453
-0.18(-1.88%)
Jul 30, 2014
9.631
9.631
9.529
9.558
54,005
-0.07(-0.76%)
Jul 29, 2014
9.636
9.636
9.616
9.631
36,736
-0.00(-0.05%)
Jul 28, 2014
9.660
9.660
9.621
9.636
28,646
-0.03(-0.30%)
Jul 25, 2014
9.645
9.665
9.607
9.665
45,096
+0.04(+0.46%)
Jul 24, 2014
9.650
9.650
9.612
9.621
11,452
-0.01(-0.10%)
Jul 23, 2014
9.611
9.636
9.587
9.631
48,660
+0.04(+0.46%)
Jul 22, 2014
9.597
9.607
9.577
9.587
42,831
+0.02(+0.18%)
Jul 21, 2014
9.565
9.584
9.546
9.570
71,648
+0.01(+0.15%)
Jul 18, 2014
9.521
9.575
9.517
9.555
106,030
+0.04(+0.41%)
Jul 17, 2014
9.584
9.589
9.502
9.517
74,927
-0.06(-0.60%)
Jul 16, 2014
9.570
9.575
9.541
9.575
133,945
+0.01(+0.10%)
Jul 15, 2014
9.594
9.599
9.541
9.565
66,670
-0.02(-0.20%)
Jul 14, 2014
9.603
9.647
9.584
9.584
52,375
-0.01(-0.15%)
Jul 11, 2014
9.594
9.603
9.579
9.599
41,099
+0.03(+0.33%)
Jul 10, 2014
9.579
9.599
9.560
9.567
36,156
-0.02(-0.23%)
Jul 09, 2014
9.603
9.603
9.560
9.589
50,432
+0.00(+0.00%)
Jul 08, 2014
9.575
9.603
9.555
9.589
91,841
+0.03(+0.35%)
Jul 07, 2014
9.560
9.589
9.526
9.555
100,527
-0.01(-0.10%)
Jul 03, 2014
9.618
9.565
9.565
9.565
90,806
-0.08(-0.85%)
Jul 02, 2014
9.661
9.671
9.584
9.646
94,698
-0.04(-0.45%)
Jul 01, 2014
9.642
9.690
9.599
9.690
114,175
+0.02(+0.20%)
Jun 30, 2014
9.603
9.671
9.603
9.671
101,576
+0.04(+0.45%)
Jun 27, 2014
9.599
9.642
9.599
9.628
56,758
+0.03(+0.30%)
Jun 26, 2014
9.589
9.599
9.560
9.599
42,347
+0.02(+0.20%)
Jun 25, 2014
9.550
9.579
9.541
9.579
63,388
+0.01(+0.15%)
Jun 24, 2014
9.555
9.613
9.541
9.565
59,635
+0.01(+0.10%)
Jun 23, 2014
9.589
9.617
9.536
9.555
61,300
-0.03(-0.35%)
Jun 20, 2014
9.661
9.664
9.565
9.589
108,211
-0.09(-0.95%)
Jun 19, 2014
9.705
9.708
9.666
9.681
65,600
-0.01(-0.07%)
Jun 18, 2014
9.673
9.711
9.663
9.687
81,260
+0.02(+0.25%)
Jun 17, 2014
9.754
9.754
9.635
9.663
52,419
-0.06(-0.64%)
Jun 16, 2014
9.673
9.822
9.635
9.726
96,282
+0.05(+0.54%)
Jun 13, 2014
9.649
9.674
9.639
9.674
57,681
+0.04(+0.45%)
Jun 12, 2014
9.611
9.633
9.596
9.630
51,079
+0.03(+0.30%)
Jun 11, 2014
9.553
9.606
9.553
9.601
35,059
-0.00(-0.05%)
Jun 10, 2014
9.592
9.606
9.549
9.606
127,449
+0.01(+0.15%)
Jun 06, 2014
9.510
9.601
9.491
9.592
95,531
+0.08(+0.86%)
Jun 05, 2014
9.429
9.529
9.386
9.510
108,002
+0.03(+0.35%)
Jun 04, 2014
9.582
9.601
9.405
9.477
205,316
-0.14(-1.44%)
Jun 03, 2014
9.644
9.649
9.592
9.616
67,399
-0.07(-0.69%)
Jun 02, 2014
9.654
9.692
9.616
9.683
62,007
+0.02(+0.20%)
May 30, 2014
9.659
9.683
9.635
9.663
55,545
-0.01(-0.15%)
May 29, 2014
9.678
9.687
9.639
9.678
44,374
-0.00(-0.05%)
May 28, 2014
9.764
9.836
9.673
9.683
85,293
-0.08(-0.83%)
May 27, 2014
9.716
9.774
9.678
9.764
79,112
+0.04(+0.39%)
May 23, 2014
9.750
9.726
9.726
9.726
30,265
-0.05(-0.54%)
May 22, 2014
9.740
9.798
9.740
9.778
27,090
+0.02(+0.20%)
May 21, 2014
9.754
9.771
9.735
9.759
40,373
+0.03(+0.29%)
May 20, 2014
9.735
9.764
9.704
9.731
74,402
-0.02(-0.17%)
May 19, 2014
9.685
9.766
9.685
9.747
41,734
+0.05(+0.54%)
May 16, 2014
9.661
9.709
9.618
9.694
69,740
+0.03(+0.30%)
May 15, 2014
9.766
9.771
9.633
9.666
56,221
-0.11(-1.12%)
May 14, 2014
9.747
9.785
9.747
9.775
33,472
-0.01(-0.10%)
May 13, 2014
9.713
9.799
9.709
9.785
104,496
+0.05(+0.54%)
May 12, 2014
9.709
9.742
9.680
9.733
79,112
+0.04(+0.44%)
May 09, 2014
9.733
9.756
9.680
9.690
52,027
-0.05(-0.49%)
May 08, 2014
9.880
9.890
9.715
9.737
111,109
-0.16(-1.59%)
May 07, 2014
9.899
9.923
9.880
9.894
39,979
+0.00(+0.00%)
May 06, 2014
9.799
9.904
9.799
9.894
136,374
+0.04(+0.43%)
May 05, 2014
9.809
9.880
9.794
9.852
164,584
+0.03(+0.31%)
May 02, 2014
9.780
9.828
9.775
9.821
25,233
+0.01(+0.08%)
May 01, 2014
9.761
9.828
9.761
9.813
58,072
+0.03(+0.29%)
Apr 30, 2014
9.818
9.823
9.775
9.785
35,350
-0.03(-0.29%)
Apr 29, 2014
9.799
9.813
9.761
9.813
46,961
+0.01(+0.10%)
Apr 28, 2014
9.837
9.852
9.794
9.804
80,492
+0.01(+0.15%)
Apr 25, 2014
9.780
9.858
9.780
9.790
52,071
+0.02(+0.19%)
Apr 24, 2014
9.790
9.790
9.761
9.771
57,018
-0.02(-0.19%)
Apr 23, 2014
9.747
9.809
9.747
9.790
76,055
+0.04(+0.41%)
Apr 22, 2014
9.752
9.785
9.747
9.750
33,589
-0.00(-0.02%)
Apr 21, 2014
9.799
9.799
9.723
9.752
59,388
-0.01(-0.12%)
Apr 17, 2014
9.787
9.763
9.763
9.763
52,878
-0.01(-0.08%)
Apr 16, 2014
9.716
9.782
9.706
9.770
50,794
+0.06(+0.66%)
Apr 15, 2014
9.739
9.777
9.683
9.706
40,860
-0.00(-0.05%)
Apr 14, 2014
9.768
9.768
9.687
9.711
46,469
+0.01(+0.15%)
Apr 11, 2014
9.678
9.697
9.645
9.697
43,106
+0.02(+0.20%)
Apr 10, 2014
9.664
9.692
9.645
9.678
69,454
+0.04(+0.38%)
Apr 09, 2014
9.569
9.664
9.569
9.641
59,727
+0.07(+0.76%)
Apr 08, 2014
9.512
9.569
9.456
9.569
39,368
+0.05(+0.50%)
Apr 07, 2014
9.517
9.541
9.503
9.522
42,325
-0.03(-0.35%)
Apr 04, 2014
9.560
9.560
9.446
9.555
147,475
+0.05(+0.50%)
Apr 03, 2014
9.484
9.508
9.423
9.508
78,272
+0.02(+0.20%)
Apr 02, 2014
9.437
9.489
9.385
9.489
43,584
+0.03(+0.35%)
Apr 01, 2014
9.333
9.456
9.333
9.456
89,150
+0.11(+1.21%)
Mar 31, 2014
9.389
9.394
9.335
9.342
55,981
-0.05(-0.50%)
Mar 28, 2014
9.356
9.389
9.300
9.389
20,260
+0.03(+0.35%)
Mar 27, 2014
9.314
9.389
9.290
9.356
41,936
+0.05(+0.56%)
Mar 26, 2014
9.281
9.304
9.267
9.304
73,593
+0.02(+0.25%)
Mar 25, 2014
9.224
9.290
9.219
9.281
46,873
+0.06(+0.61%)
Mar 24, 2014
9.229
9.248
9.210
9.224
31,225
+0.00(+0.00%)
Mar 21, 2014
9.172
9.262
9.172
9.224
68,932
+0.08(+0.83%)
Mar 20, 2014
9.196
9.219
9.144
9.148
47,393
-0.08(-0.89%)
Mar 19, 2014
9.217
9.282
9.156
9.231
55,385
-0.00(-0.05%)
Mar 18, 2014
9.165
9.259
9.165
9.235
38,047
+0.06(+0.67%)
Mar 17, 2014
9.193
9.245
9.170
9.174
57,176
-0.03(-0.36%)
Mar 14, 2014
9.141
9.207
9.141
9.207
28,608
+0.04(+0.46%)
Mar 13, 2014
9.137
9.165
9.109
9.165
51,685
+0.04(+0.46%)
Mar 12, 2014
9.062
9.146
9.062
9.123
54,752
+0.05(+0.52%)
Mar 11, 2014
9.033
9.090
9.033
9.076
55,074
+0.01(+0.10%)
Mar 10, 2014
9.071
9.071
9.015
9.066
46,460
+0.02(+0.26%)
Mar 07, 2014
9.118
9.118
8.995
9.043
71,846
-0.09(-0.98%)
Mar 06, 2014
9.094
9.151
9.080
9.132
48,573
+0.02(+0.21%)
Mar 05, 2014
9.057
9.137
9.029
9.113
48,424
+0.03(+0.36%)
Mar 04, 2014
9.076
9.132
9.062
9.080
48,750
+0.01(+0.10%)
Mar 03, 2014
8.996
9.095
8.996
9.071
73,944
+0.06(+0.68%)
Feb 28, 2014
8.991
9.052
8.963
9.010
113,417
-0.00(-0.05%)
Feb 27, 2014
8.986
9.038
8.921
9.015
89,222
-0.00(-0.05%)
Feb 26, 2014
9.080
9.099
8.996
9.019
77,196
-0.09(-1.03%)
Feb 25, 2014
9.109
9.137
9.080
9.113
50,771
-0.02(-0.21%)
Feb 24, 2014
9.137
9.156
9.127
9.132
51,442
+0.00(+0.00%)
Feb 21, 2014
9.132
9.137
9.090
9.132
41,525
+0.04(+0.46%)
Feb 20, 2014
9.085
9.113
9.066
9.090
59,830
-0.01(-0.15%)
Feb 19, 2014
9.062
9.109
9.043
9.103
51,992
+0.06(+0.65%)
Feb 18, 2014
9.059
9.087
9.036
9.045
75,817
-0.01(-0.10%)
Feb 14, 2014
9.012
9.054
9.054
9.054
67,778
+0.04(+0.47%)
Feb 13, 2014
8.933
9.040
8.933
9.012
57,644
+0.06(+0.68%)
Feb 12, 2014
8.914
8.970
8.914
8.951
74,983
+0.02(+0.21%)
Feb 11, 2014
8.919
8.965
8.919
8.933
57,431
+0.01(+0.16%)
Feb 10, 2014
8.909
8.933
8.868
8.919
72,664
+0.05(+0.58%)
Feb 07, 2014
8.872
8.913
8.835
8.868
70,792
+0.06(+0.63%)
Feb 06, 2014
8.742
8.858
8.742
8.812
50,649
+0.07(+0.80%)
Feb 05, 2014
8.728
8.788
8.718
8.742
54,328
+0.00(+0.00%)
Feb 04, 2014
8.695
8.779
8.695
8.742
30,798
+0.05(+0.59%)
Feb 03, 2014
8.728
8.793
8.690
8.690
110,265
-0.04(-0.48%)
Jan 31, 2014
8.700
8.751
8.695
8.732
64,881
+0.03(+0.32%)
Jan 30, 2014
8.714
8.742
8.695
8.704
46,896
-0.03(-0.32%)
Jan 29, 2014
8.686
8.742
8.658
8.732
87,758
-0.01(-0.11%)
Jan 28, 2014
8.737
8.765
8.700
8.742
45,842
+0.05(+0.59%)
Jan 27, 2014
8.746
8.746
8.672
8.690
57,970
-0.03(-0.37%)
Jan 24, 2014
8.746
8.788
8.695
8.723
62,197
+0.00(+0.00%)
Jan 23, 2014
8.704
8.793
8.704
8.723
89,905
-0.00(-0.05%)
Jan 22, 2014
8.737
8.812
8.703
8.728
83,235
+0.03(+0.35%)
Jan 21, 2014
8.702
8.743
8.674
8.697
115,411
+0.05(+0.59%)
Jan 17, 2014
8.655
8.646
8.646
8.646
59,846
+0.03(+0.38%)
Jan 16, 2014
8.646
8.650
8.590
8.614
60,549
+0.01(+0.16%)
Jan 15, 2014
8.623
8.641
8.558
8.600
96,494
-0.02(-0.27%)
Jan 14, 2014
8.665
8.674
8.618
8.623
75,312
-0.06(-0.64%)
Jan 13, 2014
8.711
8.715
8.662
8.678
43,167
-0.01(-0.16%)
Jan 10, 2014
8.711
8.739
8.664
8.692
79,691
+0.00(+0.05%)
Jan 09, 2014
8.702
8.706
8.654
8.688
61,357
+0.00(+0.00%)
Jan 08, 2014
8.725
8.748
8.665
8.688
69,703
-0.02(-0.21%)
Jan 07, 2014
8.646
8.785
8.646
8.706
61,294
+0.02(+0.21%)
Jan 06, 2014
8.702
8.743
8.643
8.688
85,978
-0.01(-0.11%)
Jan 03, 2014
8.702
8.702
8.627
8.697
58,379
+0.02(+0.21%)
Jan 02, 2014
8.563
8.683
8.521
8.678
123,848
+0.08(+0.97%)
Dec 31, 2013
8.484
8.595
8.595
8.595
190,775
+0.08(+0.92%)
Dec 30, 2013
8.549
8.572
8.494
8.516
99,144
-0.03(-0.38%)
Dec 27, 2013
8.507
8.567
8.484
8.549
80,361
+0.03(+0.31%)
Dec 26, 2013
8.461
8.546
8.461
8.523
126,506
+0.05(+0.62%)
Dec 24, 2013
8.447
8.493
8.447
8.470
38,349
+0.00(+0.05%)
Dec 23, 2013
8.461
8.540
8.387
8.465
95,789
+0.09(+1.11%)
Dec 20, 2013
8.294
8.410
8.280
8.373
108,508
+0.05(+0.61%)
Dec 19, 2013
8.331
8.702
8.220
8.322
98,717
+0.07(+0.83%)
Dec 18, 2013
8.116
8.263
8.116
8.253
111,517
+0.10(+1.23%)
Dec 17, 2013
8.094
8.158
8.062
8.153
187,385
+0.06(+0.79%)
Dec 16, 2013
8.066
8.158
8.066
8.089
171,153
+0.01(+0.11%)
Dec 13, 2013
8.107
8.121
8.052
8.080
143,344
-0.01(-0.11%)
Dec 12, 2013
8.158
8.180
8.084
8.089
86,075
-0.07(-0.84%)
Dec 11, 2013
8.212
8.247
8.148
8.158
83,003
-0.08(-1.00%)
Dec 10, 2013
8.226
8.244
8.212
8.240
102,613
+0.01(+0.17%)
Dec 09, 2013
8.158
8.226
8.158
8.226
60,760
+0.05(+0.56%)
Dec 06, 2013
8.180
8.206
8.148
8.180
65,809
+0.00(+0.06%)
Dec 05, 2013
8.203
8.208
8.148
8.176
95,964
-0.03(-0.39%)
Dec 04, 2013
8.240
8.272
8.185
8.208
123,252
-0.04(-0.50%)
Dec 03, 2013
8.249
8.281
8.240
8.249
134,123
-0.03(-0.39%)
Dec 02, 2013
8.272
8.295
8.249
8.281
96,441
-0.02(-0.22%)
Nov 29, 2013
8.281
8.304
8.272
8.299
35,901
+0.05(+0.67%)
Nov 27, 2013
8.203
8.258
8.203
8.244
72,988
+0.02(+0.28%)
Nov 26, 2013
8.212
8.272
8.194
8.222
136,060
+0.00(+0.00%)
Nov 25, 2013
8.263
8.272
8.208
8.222
101,870
-0.02(-0.22%)
Nov 22, 2013
8.253
8.267
8.208
8.240
81,574
+0.01(+0.11%)
Nov 21, 2013
8.263
8.263
8.208
8.231
117,508
-0.01(-0.11%)
Nov 20, 2013
8.217
8.299
8.212
8.240
82,224
-0.01(-0.11%)
Nov 19, 2013
8.249
8.285
8.212
8.249
68,329
-0.00(-0.02%)
Nov 18, 2013
8.214
8.269
8.214
8.250
73,910
+0.03(+0.38%)
Nov 15, 2013
8.183
8.228
8.092
8.219
91,201
+0.05(+0.61%)
Nov 14, 2013
8.128
8.214
8.119
8.169
83,395
+0.00(+0.00%)
Nov 12, 2013
8.183
8.224
8.119
8.169
77,433
-0.04(-0.50%)
Nov 11, 2013
8.283
8.291
8.174
8.210
76,622
-0.03(-0.39%)
Nov 08, 2013
8.296
8.310
8.237
8.242
49,829
-0.08(-0.93%)
Nov 07, 2013
8.323
8.346
8.292
8.319
146,750
-0.00(-0.05%)
Nov 06, 2013
8.296
8.346
8.278
8.323
96,669
+0.04(+0.49%)
Nov 05, 2013
8.287
8.305
8.233
8.283
66,670
-0.03(-0.33%)
Nov 04, 2013
8.323
8.328
8.269
8.310
68,630
-0.02(-0.27%)
Nov 01, 2013
8.323
8.346
8.301
8.332
76,534
-0.01(-0.16%)
Oct 31, 2013
8.337
8.346
8.319
8.346
67,129
+0.01(+0.16%)
Oct 30, 2013
8.346
8.346
8.292
8.332
78,716
-0.01(-0.11%)
Oct 29, 2013
8.287
8.346
8.287
8.341
143,269
+0.04(+0.49%)
Oct 28, 2013
8.269
8.337
8.269
8.301
113,285
+0.05(+0.60%)
Oct 25, 2013
8.273
8.292
8.219
8.251
57,653
+0.01(+0.17%)
Oct 24, 2013
8.255
8.301
8.233
8.237
96,191
-0.04(-0.49%)
Oct 23, 2013
8.296
8.296
8.246
8.278
49,758
+0.00(+0.00%)
Oct 22, 2013
8.246
8.346
8.246
8.278
45,554
+0.02(+0.20%)
Oct 21, 2013
8.239
8.284
8.221
8.262
51,103
-0.01(-0.11%)
Oct 18, 2013
8.257
8.271
8.203
8.271
68,809
+0.05(+0.55%)
Oct 17, 2013
8.104
8.235
8.104
8.226
87,773
+0.12(+1.50%)
Oct 16, 2013
8.046
8.109
8.046
8.104
47,362
+0.06(+0.73%)
Oct 15, 2013
8.181
8.203
8.037
8.046
117,074
-0.14(-1.71%)
Oct 14, 2013
8.172
8.190
8.131
8.185
35,137
+0.04(+0.44%)
Oct 11, 2013
8.059
8.163
8.059
8.149
51,176
+0.04(+0.50%)
Oct 10, 2013
8.149
8.172
8.019
8.109
132,737
+0.02(+0.22%)
Oct 09, 2013
8.095
8.095
8.055
8.091
79,649
+0.05(+0.56%)
Oct 08, 2013
8.064
8.095
8.005
8.046
70,917
-0.06(-0.72%)
Oct 07, 2013
8.221
8.221
8.091
8.104
34,162
-0.11(-1.37%)
Oct 04, 2013
8.127
8.217
8.127
8.217
47,014
+0.09(+1.05%)
Oct 03, 2013
8.217
8.217
8.122
8.131
27,606
-0.09(-1.04%)
Oct 02, 2013
8.208
8.217
8.158
8.217
40,124
-0.03(-0.33%)
Oct 01, 2013
8.194
8.244
8.172
8.244
32,950
+0.02(+0.22%)
Sep 27, 2013
8.221
8.275
8.156
8.226
82,178
-0.03(-0.33%)
Sep 26, 2013
8.226
8.257
8.217
8.253
39,966
+0.01(+0.11%)
Sep 25, 2013
8.311
8.311
8.230
8.244
34,580
-0.06(-0.70%)
Sep 24, 2013
8.217
8.307
8.217
8.302
46,458
+0.05(+0.55%)
Sep 23, 2013
8.208
8.284
8.208
8.257
80,355
-0.01(-0.11%)
Sep 20, 2013
8.266
8.289
8.212
8.266
55,334
-0.05(-0.60%)
Sep 19, 2013
8.302
8.347
8.235
8.316
79,657
+0.01(+0.14%)
Sep 18, 2013
8.067
8.304
8.067
8.304
139,652
+0.20(+2.43%)
Sep 17, 2013
8.174
8.179
8.068
8.107
79,811
-0.07(-0.82%)
Sep 16, 2013
8.192
8.197
8.143
8.174
51,260
+0.04(+0.55%)
Sep 13, 2013
8.103
8.139
8.094
8.130
43,427
+0.00(+0.06%)
Sep 12, 2013
8.174
8.174
8.107
8.125
85,357
-0.03(-0.38%)
Sep 11, 2013
8.165
8.197
8.130
8.156
68,402
-0.01(-0.16%)
Sep 10, 2013
8.125
8.170
8.116
8.170
59,378
+0.02(+0.22%)
Sep 09, 2013
8.067
8.165
8.031
8.152
126,485
+0.08(+0.94%)
Sep 06, 2013
8.121
8.156
8.009
8.076
135,661
-0.04(-0.55%)
Sep 05, 2013
8.148
8.170
8.085
8.121
72,839
-0.09(-1.14%)
Sep 04, 2013
8.161
8.219
8.121
8.215
95,316
+0.04(+0.44%)
Sep 03, 2013
8.170
8.197
8.130
8.179
84,700
+0.02(+0.27%)
Aug 30, 2013
8.210
8.210
8.134
8.156
60,890
-0.02(-0.27%)
Aug 29, 2013
8.085
8.192
8.045
8.179
89,141
+0.04(+0.49%)
Aug 28, 2013
8.036
8.139
8.005
8.139
112,632
+0.12(+1.45%)
Aug 27, 2013
7.969
8.085
7.885
8.022
150,394
+0.01(+0.11%)
Aug 26, 2013
8.121
8.156
8.013
8.013
112,959
-0.14(-1.70%)
Aug 23, 2013
8.134
8.192
8.076
8.152
156,431
+0.05(+0.61%)
Aug 22, 2013
8.098
8.143
8.049
8.103
84,975
+0.07(+0.89%)
Aug 21, 2013
8.121
8.165
8.018
8.031
127,700
-0.05(-0.63%)
Aug 20, 2013
7.945
8.161
7.923
8.082
130,738
+0.10(+1.22%)
Aug 19, 2013
8.224
8.286
7.954
7.985
228,127
-0.28(-3.33%)
Aug 16, 2013
8.295
8.371
8.260
8.260
77,113
-0.08(-0.90%)
Aug 15, 2013
8.335
8.335
8.206
8.335
82,886
-0.02(-0.27%)
Aug 14, 2013
8.428
8.473
8.348
8.357
49,770
-0.09(-1.10%)
Aug 13, 2013
8.526
8.561
8.428
8.450
92,329
-0.11(-1.30%)
Aug 12, 2013
8.623
8.632
8.561
8.561
49,446
-0.06(-0.72%)
Aug 09, 2013
8.637
8.663
8.561
8.623
63,368
+0.04(+0.47%)
Aug 08, 2013
8.561
8.597
8.526
8.584
63,161
+0.05(+0.57%)
Aug 07, 2013
8.459
8.536
8.428
8.535
128,651
+0.03(+0.37%)
Aug 06, 2013
8.539
8.539
8.366
8.504
84,588
-0.05(-0.57%)
Aug 05, 2013
8.517
8.650
8.490
8.552
102,850
-0.06(-0.67%)
Aug 02, 2013
8.579
8.637
8.495
8.610
125,452
-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
.