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
)
15.20
+0.22 (+1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 30, 2010
5.920
5.983
5.872
5.920
59,508
+0.00(+0.06%)
Jul 29, 2010
5.947
5.953
5.889
5.916
49,954
-0.03(-0.54%)
Jul 28, 2010
5.903
5.974
5.892
5.948
112,013
+0.01(+0.25%)
Jul 27, 2010
5.896
5.933
5.886
5.933
72,922
+0.03(+0.58%)
Jul 26, 2010
5.811
5.913
5.811
5.899
100,258
+0.06(+1.11%)
Jul 23, 2010
5.787
5.855
5.787
5.835
124,305
+0.05(+0.82%)
Jul 22, 2010
5.787
5.797
5.764
5.787
193,629
+0.01(+0.24%)
Jul 21, 2010
5.689
5.774
5.689
5.774
131,140
+0.10(+1.76%)
Jul 20, 2010
5.546
5.694
5.546
5.674
81,401
+0.09(+1.57%)
Jul 19, 2010
5.532
5.593
5.529
5.586
46,000
+0.06(+1.04%)
Jul 16, 2010
5.529
5.586
5.525
5.529
68,923
-0.05(-0.97%)
Jul 15, 2010
5.613
5.626
5.556
5.583
98,696
-0.04(-0.72%)
Jul 14, 2010
5.640
5.643
5.556
5.623
115,834
-0.05(-0.89%)
Jul 13, 2010
5.626
5.687
5.626
5.674
60,363
+0.05(+0.84%)
Jul 12, 2010
5.690
5.690
5.614
5.626
84,404
-0.06(-1.07%)
Jul 09, 2010
5.687
5.690
5.620
5.687
104,356
+0.06(+1.14%)
Jul 08, 2010
5.630
5.657
5.570
5.623
74,224
-0.01(-0.12%)
Jul 07, 2010
5.542
5.630
5.508
5.630
85,945
+0.12(+2.14%)
Jul 06, 2010
5.482
5.549
5.458
5.512
85,461
+0.04(+0.79%)
Jul 02, 2010
5.468
5.525
5.451
5.468
56,139
-0.03(-0.49%)
Jul 01, 2010
5.586
5.623
5.475
5.495
108,488
-0.11(-1.98%)
Jun 30, 2010
5.613
5.670
5.576
5.606
58,439
+0.00(+0.06%)
Jun 29, 2010
5.687
5.687
5.576
5.603
144,492
-0.02(-0.36%)
Jun 25, 2010
5.623
5.626
5.512
5.623
205,033
+0.07(+1.34%)
Jun 24, 2010
5.626
5.626
5.535
5.549
125,009
-0.05(-0.90%)
Jun 23, 2010
5.559
5.640
5.515
5.599
128,226
+0.01(+0.12%)
Jun 22, 2010
5.610
5.633
5.529
5.593
164,354
-0.02(-0.38%)
Jun 21, 2010
5.670
5.670
5.603
5.614
72,769
-0.03(-0.61%)
Jun 18, 2010
5.648
5.718
5.618
5.648
117,347
-0.07(-1.17%)
Jun 17, 2010
5.672
5.732
5.652
5.715
231,390
+0.03(+0.53%)
Jun 16, 2010
5.638
5.695
5.605
5.685
463,479
+0.04(+0.71%)
Jun 15, 2010
5.668
5.668
5.625
5.645
231,001
-0.01(-0.18%)
Jun 14, 2010
5.565
5.655
5.521
5.655
503,690
+0.09(+1.68%)
Jun 11, 2010
5.535
5.601
5.535
5.561
73,115
+0.03(+0.54%)
Jun 10, 2010
5.518
5.535
5.491
5.531
82,719
+0.04(+0.73%)
Jun 09, 2010
5.414
5.515
5.414
5.491
81,748
+0.08(+1.48%)
Jun 08, 2010
5.324
5.411
5.321
5.411
111,342
+0.06(+1.12%)
Jun 07, 2010
5.294
5.371
5.240
5.351
71,216
+0.06(+1.07%)
Jun 04, 2010
5.294
5.411
5.284
5.294
118,480
-0.10(-1.92%)
Jun 03, 2010
5.374
5.408
5.351
5.398
81,939
+0.05(+0.88%)
Jun 02, 2010
5.327
5.351
5.254
5.351
82,555
+0.07(+1.27%)
Jun 01, 2010
5.227
5.341
5.224
5.284
136,571
-0.04(-0.69%)
May 28, 2010
5.321
5.431
5.287
5.321
142,387
-0.05(-0.93%)
May 27, 2010
5.344
5.401
5.299
5.371
134,601
+0.12(+2.31%)
May 26, 2010
5.270
5.307
5.220
5.249
897
+0.04(+0.75%)
May 25, 2010
5.280
5.280
5.051
5.210
132,223
-0.11(-2.01%)
May 24, 2010
5.267
5.331
5.190
5.317
98,421
+0.06(+1.15%)
May 21, 2010
4.906
5.257
4.712
5.257
499,554
+0.17(+3.42%)
May 20, 2010
5.150
5.163
5.050
5.083
323,391
-0.26(-4.88%)
May 19, 2010
5.448
5.451
5.277
5.344
128,701
-0.13(-2.35%)
May 18, 2010
5.493
5.546
5.400
5.473
174,823
+0.04(+0.67%)
May 17, 2010
5.367
5.476
5.313
5.436
207,250
+0.04(+0.80%)
May 14, 2010
5.393
5.399
5.313
5.393
165,049
+0.00(+0.06%)
May 13, 2010
5.343
5.469
5.343
5.390
200,844
+0.05(+1.00%)
May 12, 2010
5.320
5.390
5.297
5.337
150,772
+0.05(+0.88%)
May 11, 2010
5.286
5.313
5.286
5.290
186,671
+0.00(+0.05%)
May 10, 2010
5.237
5.307
5.227
5.288
202,514
+0.24(+4.82%)
May 07, 2010
4.932
5.048
4.832
5.045
379,109
+0.18(+3.61%)
May 06, 2010
5.433
5.433
4.477
4.869
966,014
-0.61(-11.09%)
May 05, 2010
5.566
5.566
5.469
5.476
168,366
-0.13(-2.31%)
May 04, 2010
5.629
5.629
5.566
5.606
160,095
-0.03(-0.47%)
May 03, 2010
5.758
5.758
5.572
5.632
366,207
+0.01(+0.24%)
Apr 30, 2010
5.632
5.639
5.579
5.619
103,530
+0.02(+0.30%)
Apr 29, 2010
5.606
5.606
5.556
5.602
111,840
+0.02(+0.36%)
Apr 28, 2010
5.513
5.606
5.513
5.582
172,141
+0.09(+1.57%)
Apr 27, 2010
5.532
5.552
5.430
5.496
217,070
-0.02(-0.30%)
Apr 26, 2010
5.423
5.516
5.423
5.513
183,169
+0.09(+1.71%)
Apr 23, 2010
5.347
5.420
5.343
5.420
112,120
+0.11(+2.00%)
Apr 22, 2010
5.307
5.330
5.284
5.313
57,809
+0.01(+0.19%)
Apr 21, 2010
5.343
5.360
5.267
5.303
209,923
-0.01(-0.27%)
Apr 20, 2010
5.282
5.354
5.282
5.318
127,715
+0.04(+0.75%)
Apr 19, 2010
5.272
5.297
5.239
5.279
112,176
+0.03(+0.50%)
Apr 16, 2010
5.279
5.325
5.243
5.252
162,735
-0.06(-1.12%)
Apr 15, 2010
5.354
5.354
5.279
5.311
170,468
-0.03(-0.62%)
Apr 14, 2010
5.354
5.361
5.341
5.344
105,141
+0.01(+0.19%)
Apr 13, 2010
5.331
5.351
5.325
5.335
125,903
-0.04(-0.74%)
Apr 12, 2010
5.354
5.377
5.335
5.374
150,750
+0.02(+0.39%)
Apr 09, 2010
5.351
5.353
5.318
5.353
241,947
+0.03(+0.53%)
Apr 08, 2010
5.315
5.331
5.243
5.325
207,965
+0.03(+0.56%)
Apr 07, 2010
5.344
5.374
5.295
5.295
444,185
-0.03(-0.62%)
Apr 06, 2010
5.344
5.345
5.295
5.328
134,140
+0.00(+0.00%)
Apr 05, 2010
5.394
5.440
5.308
5.328
130,768
-0.03(-0.61%)
Apr 01, 2010
5.298
5.361
5.361
5.361
158,119
+0.09(+1.69%)
Mar 31, 2010
5.305
5.305
5.249
5.272
56,516
-0.02(-0.44%)
Mar 30, 2010
5.315
5.354
5.265
5.295
219,719
-0.04(-0.68%)
Mar 29, 2010
5.331
5.351
5.298
5.331
82,540
+0.03(+0.62%)
Mar 26, 2010
5.305
5.308
5.279
5.298
185,181
+0.01(+0.25%)
Mar 25, 2010
5.394
5.417
5.246
5.285
602,972
-0.09(-1.66%)
Mar 24, 2010
5.404
5.420
5.371
5.374
267,558
-0.02(-0.43%)
Mar 23, 2010
5.394
5.404
5.348
5.397
127,351
+0.07(+1.36%)
Mar 22, 2010
5.226
5.325
5.223
5.325
228,611
-0.03(-0.48%)
Mar 19, 2010
5.346
5.385
5.320
5.351
135,422
-0.02(-0.40%)
Mar 18, 2010
5.398
5.477
5.372
5.372
178,646
-0.06(-1.08%)
Mar 17, 2010
5.316
5.503
5.316
5.431
324,455
+0.12(+2.22%)
Mar 16, 2010
5.284
5.313
5.238
5.313
140,518
+0.05(+1.00%)
Mar 15, 2010
5.232
5.261
5.232
5.261
75,284
+0.02(+0.37%)
Mar 12, 2010
5.244
5.257
5.169
5.241
161,406
+0.04(+0.75%)
Mar 11, 2010
5.199
5.221
5.189
5.202
64,038
+0.01(+0.19%)
Mar 10, 2010
5.225
5.225
5.169
5.192
169,271
-0.03(-0.63%)
Mar 09, 2010
5.195
5.225
5.163
5.225
204,673
+0.05(+0.88%)
Mar 08, 2010
5.218
5.228
5.172
5.179
103,563
-0.02(-0.38%)
Mar 05, 2010
5.208
5.208
5.169
5.199
170,350
+0.03(+0.51%)
Mar 04, 2010
5.254
5.254
5.156
5.172
113,901
-0.03(-0.57%)
Mar 03, 2010
5.251
5.267
5.202
5.202
108,646
-0.06(-1.12%)
Mar 02, 2010
5.365
5.365
5.235
5.261
182,613
-0.05(-0.99%)
Mar 01, 2010
5.159
5.320
5.157
5.313
186,715
+0.14(+2.65%)
Feb 26, 2010
5.169
5.202
5.117
5.176
110,196
+0.02(+0.44%)
Feb 25, 2010
5.104
5.153
5.074
5.153
99,568
+0.05(+0.90%)
Feb 24, 2010
5.114
5.118
5.038
5.107
119,418
+0.03(+0.64%)
Feb 23, 2010
5.081
5.107
5.045
5.074
159,337
+0.03(+0.52%)
Feb 22, 2010
5.071
5.081
5.038
5.048
62,834
-0.03(-0.52%)
Feb 19, 2010
5.091
5.117
5.051
5.074
160,465
-0.07(-1.40%)
Feb 18, 2010
5.215
5.215
5.140
5.146
113,158
-0.05(-1.01%)
Feb 17, 2010
5.199
5.225
5.159
5.199
117,773
+0.02(+0.35%)
Feb 16, 2010
5.206
5.213
5.174
5.180
214,458
+0.00(+0.00%)
Feb 12, 2010
5.184
5.180
5.180
5.180
296,199
+0.02(+0.38%)
Feb 11, 2010
5.102
5.161
5.086
5.161
446,217
+0.09(+1.86%)
Feb 10, 2010
4.963
5.083
4.953
5.067
222,063
+0.11(+2.30%)
Feb 09, 2010
4.878
4.953
4.878
4.953
76,485
+0.09(+1.80%)
Feb 08, 2010
4.878
4.927
4.846
4.865
123,732
-0.03(-0.53%)
Feb 05, 2010
4.930
4.940
4.845
4.891
187,824
-0.06(-1.18%)
Feb 04, 2010
4.959
4.992
4.940
4.950
269,643
-0.04(-0.85%)
Feb 03, 2010
4.969
5.018
4.943
4.992
196,156
+0.05(+1.05%)
Feb 02, 2010
4.862
4.943
4.862
4.940
117,953
+0.07(+1.47%)
Feb 01, 2010
4.833
4.868
4.833
4.868
228,987
+0.04(+0.81%)
Jan 29, 2010
4.894
4.914
4.826
4.830
194,253
-0.01(-0.27%)
Jan 28, 2010
4.868
4.885
4.836
4.842
69,649
-0.02(-0.33%)
Jan 27, 2010
4.920
4.920
4.846
4.859
114,772
-0.04(-0.86%)
Jan 26, 2010
4.933
4.933
4.872
4.901
215,622
+0.01(+0.13%)
Jan 25, 2010
4.956
4.956
4.872
4.894
152,219
+0.01(+0.27%)
Jan 22, 2010
4.849
4.894
4.836
4.881
334,551
-0.00(-0.07%)
Jan 21, 2010
4.953
4.959
4.885
4.885
238,378
-0.05(-1.04%)
Jan 20, 2010
4.924
4.940
4.901
4.936
231,848
+0.01(+0.29%)
Jan 19, 2010
4.851
4.951
4.845
4.922
190,022
+0.09(+1.80%)
Jan 15, 2010
4.848
4.835
4.835
4.835
201,356
+0.00(+0.07%)
Jan 14, 2010
4.841
4.857
4.815
4.831
248,623
-0.01(-0.20%)
Jan 13, 2010
4.828
4.851
4.828
4.841
292,677
+0.01(+0.20%)
Jan 12, 2010
4.799
4.864
4.799
4.831
225,187
-0.02(-0.33%)
Jan 11, 2010
4.767
4.848
4.767
4.848
229,850
+0.08(+1.62%)
Jan 08, 2010
4.777
4.802
4.754
4.770
188,071
+0.01(+0.14%)
Jan 07, 2010
4.715
4.777
4.715
4.764
68,138
+0.02(+0.48%)
Jan 06, 2010
4.722
4.767
4.719
4.741
102,055
+0.01(+0.27%)
Jan 05, 2010
4.725
4.835
4.715
4.728
250,587
+0.01(+0.27%)
Jan 04, 2010
4.683
4.728
4.670
4.715
113,954
+0.04(+0.76%)
Dec 31, 2009
4.699
4.680
4.680
4.680
58,017
+0.00(+0.07%)
Dec 30, 2009
4.683
4.706
4.641
4.677
193,447
+0.02(+0.48%)
Dec 29, 2009
4.693
4.703
4.654
4.654
63,959
+0.01(+0.14%)
Dec 28, 2009
4.680
4.706
4.645
4.648
86,992
-0.02(-0.35%)
Dec 24, 2009
4.612
4.693
4.591
4.664
112,579
+0.05(+1.19%)
Dec 23, 2009
4.580
4.674
4.580
4.609
125,352
+0.01(+0.28%)
Dec 22, 2009
4.561
4.616
4.548
4.596
154,548
+0.08(+1.78%)
Dec 21, 2009
4.554
4.570
4.506
4.516
195,582
-0.02(-0.43%)
Dec 18, 2009
4.545
4.574
4.516
4.535
138,619
+0.02(+0.36%)
Dec 17, 2009
4.551
4.596
4.503
4.519
166,412
-0.01(-0.28%)
Dec 16, 2009
4.529
4.590
4.503
4.532
195,359
-0.01(-0.21%)
Dec 15, 2009
4.509
4.561
4.506
4.541
127,459
+0.06(+1.37%)
Dec 14, 2009
4.454
4.525
4.448
4.480
118,030
+0.06(+1.46%)
Dec 11, 2009
4.364
4.441
4.345
4.416
94,079
+0.09(+2.01%)
Dec 10, 2009
4.371
4.380
4.309
4.329
108,555
+0.00(+0.07%)
Dec 09, 2009
4.345
4.360
4.325
4.325
70,058
-0.01(-0.22%)
Dec 08, 2009
4.290
4.335
4.274
4.335
144,616
+0.05(+1.05%)
Dec 07, 2009
4.309
4.309
4.287
4.290
57,462
+0.01(+0.15%)
Dec 04, 2009
4.287
4.303
4.264
4.284
91,370
+0.00(+0.00%)
Dec 03, 2009
4.306
4.316
4.274
4.284
79,118
-0.02(-0.45%)
Dec 02, 2009
4.255
4.316
4.255
4.303
125,070
+0.03(+0.68%)
Dec 01, 2009
4.222
4.303
4.222
4.274
94,640
+0.05(+1.22%)
Nov 30, 2009
4.226
4.238
4.222
4.222
96,889
-0.02(-0.38%)
Nov 27, 2009
4.209
4.238
4.200
4.238
131,741
+0.01(+0.15%)
Nov 25, 2009
4.206
4.244
4.197
4.232
42,505
+0.01(+0.31%)
Nov 24, 2009
4.190
4.226
4.174
4.219
118,766
+0.06(+1.55%)
Nov 23, 2009
4.164
4.235
4.141
4.155
128,905
-0.00(-0.08%)
Nov 20, 2009
4.171
4.229
4.129
4.158
78,100
+0.01(+0.23%)
Nov 19, 2009
4.226
4.226
4.126
4.148
230,976
-0.05(-1.08%)
Nov 18, 2009
4.245
4.245
4.190
4.193
61,232
-0.03(-0.69%)
Nov 17, 2009
4.238
4.271
4.209
4.222
141,793
+0.02(+0.38%)
Nov 16, 2009
4.261
4.271
4.180
4.206
97,944
-0.03(-0.68%)
Nov 13, 2009
4.219
4.271
4.219
4.235
44,996
+0.04(+0.92%)
Nov 12, 2009
4.280
4.300
4.197
4.197
92,555
-0.01(-0.31%)
Nov 11, 2009
4.322
4.332
4.203
4.209
170,346
-0.06(-1.36%)
Nov 10, 2009
4.274
4.331
4.235
4.267
147,747
+0.03(+0.76%)
Nov 09, 2009
4.300
4.313
4.180
4.235
127,676
+0.02(+0.54%)
Nov 06, 2009
4.206
4.216
4.184
4.213
36,920
+0.00(+0.08%)
Nov 05, 2009
4.238
4.255
4.180
4.209
69,848
+0.02(+0.54%)
Nov 04, 2009
4.164
4.232
4.164
4.187
140,229
+0.03(+0.62%)
Nov 03, 2009
4.171
4.171
4.090
4.161
93,883
-0.01(-0.31%)
Nov 02, 2009
3.932
4.209
3.926
4.174
99,182
+0.08(+1.89%)
Oct 30, 2009
4.235
4.264
4.048
4.097
120,646
-0.13(-3.05%)
Oct 29, 2009
4.271
4.300
4.216
4.226
118,657
+0.04(+0.92%)
Oct 28, 2009
4.274
4.322
4.174
4.187
187,878
-0.11(-2.55%)
Oct 27, 2009
4.342
4.343
4.274
4.296
94,544
+0.01(+0.15%)
Oct 26, 2009
4.251
4.296
4.248
4.290
104,717
+0.05(+1.22%)
Oct 23, 2009
4.284
4.287
4.232
4.238
136,795
+0.00(+0.08%)
Oct 22, 2009
4.316
4.319
4.213
4.235
148,532
-0.06(-1.35%)
Oct 21, 2009
4.303
4.313
4.261
4.293
68,721
-0.02(-0.52%)
Oct 20, 2009
4.300
4.316
4.293
4.316
50,224
+0.03(+0.75%)
Oct 19, 2009
4.274
4.325
4.259
4.284
147,616
+0.03(+0.68%)
Oct 16, 2009
4.222
4.261
4.216
4.255
96,024
+0.05(+1.07%)
Oct 15, 2009
4.238
4.280
4.193
4.209
109,067
-0.05(-1.14%)
Oct 14, 2009
4.264
4.303
4.229
4.258
73,971
+0.02(+0.46%)
Oct 13, 2009
4.303
4.306
4.229
4.238
74,114
-0.05(-1.05%)
Oct 12, 2009
4.245
4.322
4.245
4.284
100,802
+0.02(+0.45%)
Oct 09, 2009
4.251
4.316
4.251
4.264
138,898
-0.02(-0.45%)
Oct 08, 2009
4.229
4.300
4.213
4.284
97,640
+0.07(+1.61%)
Oct 07, 2009
4.184
4.216
4.177
4.216
84,532
+0.05(+1.24%)
Oct 06, 2009
4.290
4.300
4.158
4.164
199,488
-0.02(-0.39%)
Oct 05, 2009
4.100
4.184
4.100
4.180
120,500
+0.05(+1.15%)
Oct 02, 2009
4.142
4.142
4.116
4.133
91,125
-0.03(-0.60%)
Oct 01, 2009
4.164
4.164
4.116
4.158
50,410
-0.00(-0.08%)
Sep 30, 2009
4.158
4.164
4.135
4.161
61,433
+0.02(+0.47%)
Sep 29, 2009
4.100
4.148
4.087
4.142
71,358
+0.04(+1.02%)
Sep 28, 2009
4.090
4.142
4.084
4.100
133,909
+0.02(+0.39%)
Sep 25, 2009
4.048
4.084
3.971
4.084
217,768
+0.03(+0.80%)
Sep 24, 2009
4.084
4.100
4.035
4.051
33,637
-0.00(-0.08%)
Sep 23, 2009
4.106
4.106
4.055
4.055
73,692
+0.00(+0.08%)
Sep 22, 2009
4.097
4.110
4.048
4.051
94,500
-0.02(-0.40%)
Sep 21, 2009
4.093
4.093
4.032
4.068
65,684
-0.06(-1.48%)
Sep 18, 2009
4.126
4.139
4.097
4.129
113,463
+0.04(+0.87%)
Sep 17, 2009
4.093
4.129
4.093
4.093
168,459
+0.01(+0.28%)
Sep 16, 2009
3.997
4.090
3.997
4.082
139,692
+0.10(+2.63%)
Sep 15, 2009
3.916
3.977
3.900
3.977
101,062
+0.08(+2.07%)
Sep 14, 2009
3.858
3.897
3.858
3.897
93,939
+0.03(+0.75%)
Sep 11, 2009
3.874
3.874
3.852
3.868
81,730
+0.03(+0.84%)
Sep 10, 2009
3.871
3.871
3.836
3.836
60,273
+0.02(+0.51%)
Sep 09, 2009
3.819
3.842
3.790
3.816
49,594
+0.01(+0.17%)
Sep 08, 2009
3.816
3.816
3.798
3.810
35,856
+0.02(+0.51%)
Sep 04, 2009
3.752
3.797
3.752
3.790
40,873
-0.01(-0.17%)
Sep 03, 2009
3.803
3.803
3.754
3.797
62,755
+0.04(+1.12%)
Sep 02, 2009
3.781
3.781
3.729
3.755
49,305
-0.00(-0.09%)
Sep 01, 2009
3.778
3.816
3.739
3.758
102,049
+0.00(+0.00%)
Aug 31, 2009
3.755
3.758
3.707
3.758
89,263
+0.04(+0.95%)
Aug 28, 2009
3.749
3.755
3.723
3.723
53,981
+0.01(+0.26%)
Aug 27, 2009
3.800
3.800
3.687
3.713
245,847
-0.06(-1.54%)
Aug 26, 2009
3.829
3.829
3.771
3.771
147,471
-0.06(-1.51%)
Aug 25, 2009
3.803
3.839
3.784
3.829
126,528
+0.05(+1.28%)
Aug 24, 2009
3.829
3.858
3.778
3.781
72,593
-0.05(-1.43%)
Aug 21, 2009
3.832
3.858
3.804
3.836
66,894
+0.01(+0.25%)
Aug 20, 2009
3.861
3.865
3.797
3.826
98,286
-0.04(-0.92%)
Aug 19, 2009
3.826
3.861
3.800
3.861
116,513
+0.04(+1.10%)
Aug 18, 2009
3.758
3.855
3.758
3.819
235,050
+0.11(+2.89%)
Aug 17, 2009
3.790
3.794
3.687
3.712
202,135
-0.17(-4.26%)
Aug 14, 2009
4.026
4.026
3.861
3.877
197,254
-0.12(-2.98%)
Aug 13, 2009
3.939
4.026
3.919
3.997
117,760
+0.08(+2.06%)
Aug 12, 2009
3.890
3.942
3.890
3.916
146,416
+0.05(+1.25%)
Aug 11, 2009
3.868
3.868
3.826
3.868
71,318
+0.02(+0.59%)
Aug 10, 2009
3.884
3.884
3.803
3.845
131,548
-0.02(-0.42%)
Aug 07, 2009
3.848
3.865
3.845
3.861
112,427
+0.03(+0.76%)
Aug 06, 2009
3.810
3.848
3.790
3.832
133,283
+0.05(+1.36%)
Aug 05, 2009
3.729
3.787
3.691
3.781
178,071
+0.07(+2.00%)
Aug 04, 2009
3.678
3.726
3.678
3.707
95,372
+0.05(+1.32%)
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
.