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, 2006
6.409
6.409
6.315
6.361
72,584
-0.01(-0.10%)
Jul 28, 2006
6.351
6.402
6.328
6.367
70,413
+0.04(+0.56%)
Jul 27, 2006
6.396
6.396
6.309
6.332
53,042
+0.00(+0.00%)
Jul 26, 2006
6.390
6.390
6.319
6.332
48,389
-0.00(-0.05%)
Jul 25, 2006
6.409
6.409
6.283
6.335
76,617
+0.00(+0.00%)
Jul 24, 2006
6.332
6.361
6.270
6.335
53,663
+0.05(+0.77%)
Jul 21, 2006
6.286
6.303
6.254
6.286
42,806
+0.03(+0.52%)
Jul 20, 2006
6.280
6.280
6.209
6.254
62,968
-0.02(-0.31%)
Jul 19, 2006
6.270
6.280
6.245
6.274
59,246
+0.04(+0.67%)
Jul 18, 2006
6.261
6.267
6.222
6.232
56,765
-0.02(-0.36%)
Jul 17, 2006
6.280
6.280
6.238
6.254
44,667
+0.00(+0.00%)
Jul 14, 2006
6.277
6.277
6.232
6.254
40,635
+0.02(+0.36%)
Jul 13, 2006
6.241
6.241
6.199
6.232
83,751
+0.04(+0.57%)
Jul 12, 2006
6.199
6.212
6.177
6.196
32,259
+0.03(+0.42%)
Jul 11, 2006
6.196
6.196
6.167
6.170
38,463
+0.01(+0.16%)
Jul 10, 2006
6.190
6.196
6.161
6.161
40,014
+0.01(+0.16%)
Jul 07, 2006
6.174
6.203
6.151
6.151
26,366
-0.00(-0.05%)
Jul 06, 2006
6.222
6.222
6.125
6.154
63,279
-0.04(-0.57%)
Jul 05, 2006
6.248
6.261
6.177
6.190
22,643
-0.05(-0.83%)
Jul 03, 2006
6.196
6.257
6.196
6.241
27,607
+0.08(+1.26%)
Jun 30, 2006
6.174
6.183
6.077
6.164
129,039
+0.03(+0.53%)
Jun 29, 2006
6.151
6.170
6.106
6.132
34,741
+0.01(+0.16%)
Jun 28, 2006
6.157
6.190
6.122
6.122
57,385
-0.03(-0.47%)
Jun 27, 2006
6.254
6.285
6.125
6.151
105,775
-0.14(-2.25%)
Jun 26, 2006
6.270
6.293
6.254
6.293
53,663
+0.02(+0.26%)
Jun 23, 2006
6.309
6.315
6.277
6.277
152,304
-0.02(-0.31%)
Jun 22, 2006
6.325
6.328
6.293
6.296
68,552
-0.02(-0.31%)
Jun 21, 2006
6.315
6.332
6.286
6.315
59,867
-0.00(-0.05%)
Jun 20, 2006
6.357
6.370
6.319
6.319
86,543
-0.01(-0.20%)
Jun 19, 2006
6.351
6.367
6.332
6.332
42,496
-0.02(-0.30%)
Jun 16, 2006
6.390
6.393
6.344
6.351
88,714
-0.03(-0.40%)
Jun 15, 2006
6.341
6.386
6.341
6.377
26,676
+0.04(+0.56%)
Jun 14, 2006
6.373
6.373
6.332
6.341
78,168
-0.02(-0.35%)
Jun 13, 2006
6.351
6.367
6.341
6.364
46,218
+0.00(+0.00%)
Jun 12, 2006
6.399
6.399
6.341
6.364
43,116
+0.01(+0.20%)
Jun 09, 2006
6.367
6.367
6.335
6.351
20,782
+0.01(+0.10%)
Jun 08, 2006
6.373
6.406
6.338
6.344
47,459
-0.02(-0.25%)
Jun 07, 2006
6.364
6.399
6.361
6.361
93,057
+0.03(+0.41%)
Jun 06, 2006
6.383
6.383
6.335
6.335
144,859
-0.01(-0.10%)
Jun 05, 2006
6.390
6.415
6.341
6.341
42,496
-0.02(-0.35%)
Jun 02, 2006
6.357
6.399
6.357
6.364
145,479
+0.04(+0.56%)
Jun 01, 2006
6.312
6.380
6.312
6.328
112,599
+0.01(+0.15%)
May 31, 2006
6.248
6.335
6.248
6.319
106,395
+0.09(+1.40%)
May 30, 2006
6.248
6.264
6.232
6.232
49,320
-0.02(-0.26%)
May 26, 2006
6.254
6.303
6.245
6.248
60,487
+0.01(+0.21%)
May 25, 2006
6.238
6.274
6.232
6.235
37,533
-0.02(-0.26%)
May 24, 2006
6.238
6.283
6.235
6.251
60,177
+0.03(+0.47%)
May 23, 2006
6.228
6.238
6.206
6.222
64,519
+0.02(+0.31%)
May 22, 2006
6.222
6.251
6.196
6.203
42,496
-0.04(-0.62%)
May 19, 2006
6.264
6.264
6.241
6.241
32,259
+0.02(+0.31%)
May 18, 2006
6.261
6.261
6.209
6.222
80,960
+0.01(+0.10%)
May 17, 2006
6.270
6.270
6.216
6.216
51,491
-0.02(-0.36%)
May 16, 2006
6.290
6.290
6.235
6.238
57,075
+0.00(+0.05%)
May 15, 2006
6.286
6.286
6.235
6.235
45,908
+0.01(+0.10%)
May 12, 2006
6.286
6.286
6.206
6.228
39,704
-0.02(-0.36%)
May 11, 2006
6.264
6.264
6.251
6.251
54,593
-0.02(-0.26%)
May 10, 2006
6.261
6.267
6.238
6.267
43,426
+0.03(+0.47%)
May 09, 2006
6.222
6.248
6.216
6.238
40,945
-0.03(-0.51%)
May 08, 2006
6.241
6.270
6.203
6.270
45,287
+0.05(+0.78%)
May 05, 2006
6.238
6.238
6.206
6.222
28,537
+0.01(+0.16%)
May 04, 2006
6.216
6.235
6.209
6.212
36,292
-0.03(-0.41%)
May 03, 2006
6.296
6.296
6.238
6.238
46,838
-0.02(-0.36%)
May 02, 2006
6.293
6.293
6.261
6.261
53,352
-0.01(-0.10%)
May 01, 2006
6.309
6.328
6.267
6.267
92,747
-0.00(-0.05%)
Apr 28, 2006
6.238
6.306
6.222
6.270
116,632
+0.06(+0.99%)
Apr 27, 2006
6.222
6.222
6.186
6.209
83,131
+0.05(+0.73%)
Apr 26, 2006
6.190
6.196
6.164
6.164
50,871
-0.01(-0.16%)
Apr 25, 2006
6.335
6.361
6.174
6.174
75,996
-0.11(-1.79%)
Apr 24, 2006
6.261
6.303
6.238
6.286
54,903
+0.05(+0.83%)
Apr 21, 2006
6.219
6.261
6.219
6.235
80,029
+0.02(+0.36%)
Apr 20, 2006
6.241
6.261
6.212
6.212
30,708
+0.00(+0.05%)
Apr 19, 2006
6.254
6.264
6.209
6.209
76,617
-0.03(-0.52%)
Apr 18, 2006
6.196
6.254
6.190
6.241
79,719
+0.05(+0.73%)
Apr 17, 2006
6.157
6.199
6.148
6.196
93,677
+0.05(+0.89%)
Apr 13, 2006
6.157
6.186
6.141
6.141
39,394
-0.02(-0.26%)
Apr 12, 2006
6.190
6.209
6.141
6.157
78,168
-0.03(-0.52%)
Apr 11, 2006
6.270
6.274
6.190
6.190
69,172
-0.08(-1.29%)
Apr 10, 2006
6.351
6.351
6.270
6.270
49,010
-0.08(-1.27%)
Apr 07, 2006
6.370
6.370
6.351
6.351
34,121
-0.03(-0.40%)
Apr 06, 2006
6.383
6.405
6.367
6.377
102,673
-0.01(-0.15%)
Apr 05, 2006
6.422
6.422
6.383
6.386
34,741
-0.02(-0.30%)
Apr 04, 2006
6.383
6.415
6.367
6.406
78,168
+0.02(+0.30%)
Apr 03, 2006
6.383
6.444
6.383
6.386
35,051
+0.00(+0.00%)
Mar 31, 2006
6.415
6.448
6.373
6.386
56,144
+0.00(+0.00%)
Mar 30, 2006
6.402
6.425
6.383
6.386
98,640
-0.03(-0.45%)
Mar 29, 2006
6.464
6.464
6.415
6.415
106,085
-0.05(-0.80%)
Mar 28, 2006
6.535
6.535
6.464
6.467
129,660
-0.06(-0.94%)
Mar 27, 2006
6.506
6.577
6.506
6.528
79,409
+0.02(+0.25%)
Mar 24, 2006
6.506
6.525
6.467
6.512
98,330
-0.00(-0.05%)
Mar 23, 2006
6.528
6.528
6.496
6.515
60,177
+0.02(+0.30%)
Mar 22, 2006
6.444
6.509
6.432
6.496
171,846
+0.03(+0.50%)
Mar 21, 2006
6.451
6.493
6.451
6.464
43,426
+0.00(+0.00%)
Mar 20, 2006
6.422
6.464
6.422
6.464
46,218
+0.04(+0.65%)
Mar 17, 2006
6.457
6.467
6.422
6.422
59,867
-0.03(-0.40%)
Mar 16, 2006
6.419
6.480
6.419
6.448
50,871
+0.03(+0.45%)
Mar 15, 2006
6.415
6.444
6.396
6.419
57,695
+0.03(+0.45%)
Mar 14, 2006
6.367
6.406
6.354
6.390
60,177
+0.00(+0.05%)
Mar 13, 2006
6.367
6.415
6.367
6.386
52,112
+0.02(+0.30%)
Mar 10, 2006
6.406
6.415
6.367
6.367
84,992
-0.02(-0.25%)
Mar 09, 2006
6.386
6.448
6.383
6.383
136,174
-0.02(-0.30%)
Mar 08, 2006
6.451
6.451
6.399
6.402
270,797
-0.06(-0.90%)
Mar 07, 2006
6.515
6.515
6.390
6.461
301,196
-0.13(-2.00%)
Mar 06, 2006
6.689
6.735
6.593
6.593
130,590
-0.11(-1.68%)
Mar 03, 2006
6.699
6.728
6.699
6.706
47,149
-0.01(-0.10%)
Mar 02, 2006
6.689
6.718
6.689
6.712
45,908
+0.02(+0.29%)
Mar 01, 2006
6.673
6.731
6.673
6.693
66,691
+0.02(+0.34%)
Feb 28, 2006
6.702
6.722
6.664
6.670
66,691
-0.03(-0.48%)
Feb 27, 2006
6.657
6.702
6.657
6.702
53,352
+0.06(+0.92%)
Feb 24, 2006
6.641
6.679
6.641
6.641
54,283
-0.01(-0.19%)
Feb 23, 2006
6.651
6.686
6.619
6.654
49,940
+0.00(+0.00%)
Feb 22, 2006
6.641
6.657
6.609
6.654
46,218
+0.01(+0.19%)
Feb 21, 2006
6.625
6.654
6.609
6.641
91,196
+0.02(+0.24%)
Feb 17, 2006
6.625
6.651
6.612
6.625
75,686
+0.01(+0.15%)
Feb 16, 2006
6.641
6.657
6.609
6.615
69,482
-0.03(-0.48%)
Feb 15, 2006
6.615
6.651
6.612
6.647
49,940
+0.01(+0.15%)
Feb 14, 2006
6.625
6.648
6.615
6.638
74,446
-0.03(-0.48%)
Feb 13, 2006
6.673
6.689
6.609
6.670
59,556
-0.02(-0.34%)
Feb 10, 2006
6.722
6.722
6.693
6.693
14,889
+0.00(+0.05%)
Feb 09, 2006
6.683
6.715
6.683
6.689
42,186
+0.03(+0.39%)
Feb 08, 2006
6.625
6.686
6.606
6.664
60,797
+0.04(+0.53%)
Feb 07, 2006
6.615
6.635
6.609
6.628
56,454
-0.00(-0.05%)
Feb 06, 2006
6.583
6.635
6.583
6.631
69,793
+0.04(+0.59%)
Feb 03, 2006
6.580
6.622
6.573
6.593
59,246
-0.02(-0.24%)
Feb 02, 2006
6.577
6.609
6.564
6.609
44,977
+0.03(+0.39%)
Feb 01, 2006
6.589
6.622
6.557
6.583
45,287
-0.00(-0.05%)
Jan 31, 2006
6.577
6.609
6.560
6.586
91,506
+0.01(+0.10%)
Jan 30, 2006
6.570
6.606
6.560
6.580
84,992
+0.02(+0.25%)
Jan 27, 2006
6.573
6.580
6.560
6.564
32,570
+0.00(+0.00%)
Jan 26, 2006
6.573
6.589
6.560
6.564
67,001
+0.00(+0.00%)
Jan 25, 2006
6.599
6.618
6.560
6.564
80,649
-0.02(-0.29%)
Jan 24, 2006
6.577
6.612
6.564
6.583
57,385
+0.02(+0.25%)
Jan 23, 2006
6.560
6.589
6.548
6.567
60,177
+0.00(+0.05%)
Jan 20, 2006
6.564
6.596
6.560
6.564
54,903
-0.05(-0.68%)
Jan 19, 2006
6.577
6.625
6.577
6.609
76,307
+0.03(+0.44%)
Jan 18, 2006
6.519
6.580
6.519
6.580
118,803
+0.06(+0.89%)
Jan 17, 2006
6.496
6.525
6.464
6.522
61,417
+0.02(+0.25%)
Jan 13, 2006
6.480
6.528
6.480
6.506
93,367
-0.01(-0.15%)
Jan 12, 2006
6.480
6.515
6.464
6.515
112,599
+0.04(+0.60%)
Jan 11, 2006
6.435
6.483
6.435
6.477
65,450
+0.02(+0.30%)
Jan 10, 2006
6.386
6.457
6.383
6.457
69,172
+0.04(+0.65%)
Jan 09, 2006
6.419
6.432
6.380
6.415
71,033
+0.01(+0.10%)
Jan 06, 2006
6.399
6.422
6.386
6.409
68,862
+0.02(+0.30%)
Jan 05, 2006
6.332
6.402
6.332
6.390
130,590
+0.07(+1.07%)
Jan 04, 2006
6.254
6.335
6.254
6.322
86,543
+0.05(+0.72%)
Jan 03, 2006
6.206
6.280
6.190
6.277
123,766
+0.10(+1.62%)
Dec 30, 2005
6.209
6.248
6.164
6.177
240,398
-0.05(-0.83%)
Dec 29, 2005
6.261
6.267
6.206
6.228
268,626
-0.04(-0.67%)
Dec 28, 2005
6.248
6.274
6.238
6.270
107,946
+0.05(+0.73%)
Dec 27, 2005
6.219
6.270
6.203
6.225
209,069
+0.03(+0.47%)
Dec 23, 2005
6.190
6.216
6.174
6.196
134,933
+0.01(+0.21%)
Dec 22, 2005
6.125
6.203
6.093
6.183
242,569
+0.06(+1.05%)
Dec 21, 2005
6.141
6.141
6.093
6.119
217,134
+0.00(+0.00%)
Dec 20, 2005
6.099
6.125
6.067
6.119
215,893
-0.04(-0.63%)
Dec 19, 2005
6.093
6.170
6.080
6.157
187,355
+0.06(+1.06%)
Dec 16, 2005
6.112
6.112
6.061
6.093
137,725
-0.01(-0.21%)
Dec 15, 2005
6.019
6.112
6.000
6.106
305,849
+0.06(+1.07%)
Dec 14, 2005
6.109
6.119
6.016
6.041
274,209
-0.07(-1.11%)
Dec 13, 2005
6.222
6.222
6.077
6.109
240,088
-0.12(-1.92%)
Dec 12, 2005
6.254
6.254
6.209
6.228
110,738
-0.03(-0.51%)
Dec 09, 2005
6.270
6.286
6.222
6.261
194,490
+0.01(+0.15%)
Dec 08, 2005
6.293
6.315
6.241
6.251
90,265
-0.05(-0.87%)
Dec 07, 2005
6.335
6.344
6.245
6.306
142,688
-0.05(-0.71%)
Dec 06, 2005
6.415
6.415
6.341
6.351
62,968
-0.03(-0.51%)
Dec 05, 2005
6.370
6.412
6.338
6.383
75,996
+0.00(+0.00%)
Dec 02, 2005
6.390
6.415
6.367
6.383
102,363
+0.02(+0.25%)
Dec 01, 2005
6.367
6.428
6.357
6.367
96,159
+0.02(+0.25%)
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%)
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
.