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 Preferred Securities Income Fund
(NY:
FFC
)
14.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2011
6.416
6.473
6.401
6.434
281,104
+0.02(+0.34%)
Apr 28, 2011
6.358
6.419
6.358
6.412
271,956
+0.06(+0.91%)
Apr 27, 2011
6.394
6.398
6.354
6.354
198,824
-0.06(-0.90%)
Apr 26, 2011
6.387
6.423
6.347
6.412
301,906
+0.02(+0.34%)
Apr 25, 2011
6.351
6.394
6.340
6.390
256,473
+0.02(+0.34%)
Apr 21, 2011
6.318
6.416
6.318
6.369
260,583
+0.03(+0.46%)
Apr 20, 2011
6.369
6.423
6.307
6.340
309,034
-0.03(-0.45%)
Apr 19, 2011
6.329
6.390
6.322
6.369
266,810
+0.03(+0.46%)
Apr 18, 2011
6.297
6.354
6.236
6.340
349,872
+0.01(+0.23%)
Apr 15, 2011
6.207
6.329
6.204
6.326
270,325
+0.10(+1.55%)
Apr 14, 2011
6.197
6.299
6.189
6.229
258,842
-0.01(-0.17%)
Apr 13, 2011
6.243
6.261
6.222
6.240
203,941
-0.01(-0.17%)
Apr 12, 2011
6.179
6.254
6.161
6.250
244,143
+0.05(+0.81%)
Apr 11, 2011
6.233
6.233
6.197
6.200
212,858
-0.05(-0.80%)
Apr 08, 2011
6.258
6.261
6.218
6.250
179,527
+0.01(+0.11%)
Apr 07, 2011
6.186
6.265
6.186
6.243
188,533
+0.03(+0.52%)
Apr 06, 2011
6.204
6.265
6.204
6.211
301,462
+0.00(+0.06%)
Apr 05, 2011
6.161
6.218
6.161
6.207
216,876
+0.03(+0.52%)
Apr 04, 2011
6.114
6.179
6.114
6.175
268,256
+0.05(+0.82%)
Apr 01, 2011
6.136
6.157
6.111
6.125
405,248
+0.01(+0.12%)
Mar 31, 2011
6.172
6.172
6.118
6.118
303,391
-0.02(-0.35%)
Mar 30, 2011
6.150
6.168
6.121
6.139
169,845
+0.00(+0.06%)
Mar 29, 2011
6.100
6.168
6.089
6.136
255,288
+0.05(+0.88%)
Mar 28, 2011
6.164
6.200
6.082
6.082
456,332
-0.06(-0.99%)
Mar 25, 2011
6.200
6.215
6.132
6.143
448,850
-0.06(-1.04%)
Mar 24, 2011
6.268
6.287
6.200
6.207
261,093
-0.04(-0.69%)
Mar 23, 2011
6.283
6.308
6.236
6.250
231,927
-0.04(-0.63%)
Mar 22, 2011
6.265
6.304
6.258
6.290
229,051
+0.02(+0.34%)
Mar 21, 2011
6.253
6.286
6.215
6.268
315,129
+0.09(+1.38%)
Mar 18, 2011
6.162
6.233
6.115
6.183
306,118
+0.03(+0.46%)
Mar 17, 2011
6.101
6.165
6.098
6.155
262,585
+0.07(+1.23%)
Mar 16, 2011
6.130
6.137
6.062
6.080
186,610
-0.04(-0.70%)
Mar 15, 2011
6.102
6.126
6.094
6.123
210,978
+0.00(+0.00%)
Mar 14, 2011
6.133
6.151
6.086
6.123
209,515
-0.03(-0.46%)
Mar 11, 2011
6.123
6.151
6.091
6.151
225,780
+0.04(+0.58%)
Mar 10, 2011
6.076
6.115
6.048
6.115
177,196
+0.04(+0.58%)
Mar 09, 2011
6.066
6.094
6.066
6.080
313,945
-0.01(-0.18%)
Mar 08, 2011
6.044
6.098
6.042
6.091
332,246
+0.03(+0.47%)
Mar 07, 2011
6.037
6.073
6.027
6.062
162,399
+0.00(+0.00%)
Mar 04, 2011
6.037
6.073
6.023
6.062
275,031
+0.01(+0.24%)
Mar 03, 2011
6.055
6.073
6.012
6.048
338,218
-0.01(-0.12%)
Mar 02, 2011
6.016
6.069
6.016
6.055
362,673
+0.02(+0.35%)
Mar 01, 2011
6.030
6.048
6.012
6.034
301,615
-0.01(-0.24%)
Feb 28, 2011
6.002
6.055
5.980
6.048
396,688
+0.07(+1.19%)
Feb 25, 2011
5.931
5.980
5.920
5.977
297,168
+0.04(+0.72%)
Feb 24, 2011
5.931
5.955
5.920
5.934
281,753
-0.01(-0.12%)
Feb 23, 2011
5.952
5.984
5.938
5.941
249,017
+0.00(+0.00%)
Feb 22, 2011
5.931
5.948
5.895
5.941
302,135
-0.04(-0.59%)
Feb 18, 2011
5.973
5.991
5.957
5.977
238,948
-0.01(-0.12%)
Feb 17, 2011
5.959
6.011
5.955
5.984
278,032
+0.01(+0.18%)
Feb 16, 2011
5.959
5.987
5.955
5.973
251,149
+0.03(+0.48%)
Feb 15, 2011
5.902
5.952
5.902
5.945
273,994
+0.02(+0.36%)
Feb 14, 2011
5.860
5.927
5.850
5.924
256,622
+0.08(+1.39%)
Feb 11, 2011
5.825
5.867
5.786
5.842
468,450
+0.01(+0.24%)
Feb 10, 2011
5.857
5.902
5.828
5.828
351,740
-0.06(-1.00%)
Feb 09, 2011
5.846
5.920
5.842
5.887
287,957
-0.01(-0.20%)
Feb 08, 2011
5.927
5.931
5.888
5.899
252,082
-0.03(-0.48%)
Feb 07, 2011
5.853
5.952
5.853
5.927
418,850
+0.05(+0.90%)
Feb 04, 2011
5.846
5.885
5.842
5.874
242,960
+0.00(+0.06%)
Feb 03, 2011
5.874
5.885
5.857
5.871
250,664
-0.01(-0.18%)
Feb 02, 2011
5.874
5.899
5.857
5.881
190,818
+0.01(+0.12%)
Feb 01, 2011
5.846
5.895
5.839
5.874
261,030
+0.02(+0.42%)
Jan 31, 2011
5.857
5.871
5.828
5.850
247,045
+0.01(+0.12%)
Jan 28, 2011
5.804
5.842
5.775
5.842
335,459
+0.01(+0.18%)
Jan 27, 2011
5.786
5.850
5.786
5.832
258,978
+0.04(+0.67%)
Jan 26, 2011
5.779
5.807
5.779
5.793
224,420
+0.01(+0.24%)
Jan 25, 2011
5.733
5.782
5.733
5.779
441,500
+0.01(+0.26%)
Jan 24, 2011
5.719
5.800
5.715
5.764
332,100
+0.03(+0.60%)
Jan 21, 2011
5.705
5.733
5.680
5.730
190,203
+0.06(+1.00%)
Jan 20, 2011
5.680
5.691
5.641
5.673
296,318
-0.02(-0.43%)
Jan 19, 2011
5.656
5.708
5.638
5.698
516,076
+0.06(+0.99%)
Jan 18, 2011
5.673
5.687
5.638
5.642
453,040
-0.04(-0.62%)
Jan 14, 2011
5.670
5.694
5.659
5.677
274,954
-0.02(-0.31%)
Jan 13, 2011
5.687
5.719
5.682
5.694
345,971
+0.01(+0.18%)
Jan 12, 2011
5.656
5.729
5.656
5.684
278,200
+0.01(+0.12%)
Jan 11, 2011
5.663
5.705
5.659
5.677
201,875
-0.00(-0.06%)
Jan 10, 2011
5.652
5.697
5.649
5.680
258,174
+0.02(+0.43%)
Jan 07, 2011
5.663
5.687
5.652
5.656
235,339
-0.03(-0.49%)
Jan 06, 2011
5.680
5.698
5.656
5.684
361,963
+0.00(+0.06%)
Jan 05, 2011
5.659
5.714
5.645
5.680
370,234
-0.03(-0.49%)
Jan 04, 2011
5.743
5.743
5.677
5.708
209,223
-0.01(-0.18%)
Jan 03, 2011
5.680
5.722
5.656
5.719
357,322
+0.05(+0.80%)
Dec 31, 2010
5.715
5.715
5.645
5.673
167,333
+0.00(+0.00%)
Dec 30, 2010
5.677
5.697
5.635
5.673
280,380
-0.01(-0.25%)
Dec 29, 2010
5.656
5.691
5.617
5.687
313,953
+0.02(+0.41%)
Dec 28, 2010
5.691
5.696
5.626
5.664
183,717
-0.02(-0.35%)
Dec 27, 2010
5.614
5.687
5.614
5.684
193,540
+0.05(+0.81%)
Dec 23, 2010
5.572
5.666
5.572
5.638
258,865
+0.04(+0.75%)
Dec 22, 2010
5.582
5.635
5.565
5.596
289,912
+0.01(+0.19%)
Dec 21, 2010
5.638
5.684
5.565
5.586
406,075
-0.06(-0.99%)
Dec 20, 2010
5.666
5.666
5.593
5.642
410,069
-0.07(-1.21%)
Dec 17, 2010
5.462
5.711
5.462
5.711
833,484
+0.24(+4.43%)
Dec 16, 2010
5.375
5.528
5.375
5.469
494,248
+0.08(+1.41%)
Dec 15, 2010
5.327
5.406
5.327
5.392
556,765
+0.02(+0.45%)
Dec 14, 2010
5.247
5.389
5.223
5.368
1,012,221
+0.11(+2.04%)
Dec 13, 2010
5.417
5.417
5.226
5.261
2,184,510
-0.16(-3.00%)
Dec 10, 2010
5.496
5.534
5.403
5.424
628,435
-0.10(-1.76%)
Dec 09, 2010
5.444
5.548
5.444
5.521
475,003
+0.05(+0.95%)
Dec 08, 2010
5.611
5.625
5.389
5.469
1,400,870
-0.18(-3.25%)
Dec 07, 2010
5.701
5.718
5.642
5.652
260,833
-0.04(-0.73%)
Dec 06, 2010
5.680
5.732
5.680
5.694
209,816
-0.01(-0.24%)
Dec 03, 2010
5.725
5.756
5.694
5.708
283,467
-0.05(-0.84%)
Dec 02, 2010
5.801
5.867
5.749
5.756
274,972
-0.06(-1.07%)
Dec 01, 2010
5.895
5.902
5.787
5.818
231,572
-0.02(-0.36%)
Nov 30, 2010
5.815
5.839
5.784
5.839
204,067
+0.03(+0.48%)
Nov 29, 2010
5.784
5.815
5.753
5.812
221,547
+0.02(+0.36%)
Nov 26, 2010
5.749
5.791
5.749
5.791
111,507
+0.02(+0.42%)
Nov 24, 2010
5.766
5.766
5.766
5.766
313,461
+0.00(+0.00%)
Nov 23, 2010
5.773
5.801
5.715
5.766
323,653
-0.02(-0.36%)
Nov 22, 2010
5.780
5.818
5.756
5.787
233,564
+0.01(+0.12%)
Nov 19, 2010
5.763
5.780
5.715
5.780
256,346
-0.01(-0.18%)
Nov 18, 2010
5.805
5.808
5.697
5.791
300,196
+0.07(+1.24%)
Nov 17, 2010
5.599
5.729
5.561
5.720
252,186
+0.09(+1.59%)
Nov 16, 2010
5.733
5.733
5.245
5.630
1,707,882
-0.11(-1.92%)
Nov 15, 2010
5.727
5.785
5.720
5.740
285,962
+0.04(+0.72%)
Nov 12, 2010
5.758
5.788
5.699
5.699
322,769
-0.09(-1.54%)
Nov 11, 2010
5.782
5.837
5.778
5.788
318,350
-0.04(-0.65%)
Nov 10, 2010
5.864
5.871
5.802
5.826
340,187
-0.06(-1.05%)
Nov 09, 2010
5.888
5.905
5.861
5.888
266,397
-0.02(-0.35%)
Nov 08, 2010
5.878
5.909
5.861
5.909
313,012
+0.01(+0.12%)
Nov 05, 2010
5.785
5.905
5.778
5.902
308,176
+0.11(+1.90%)
Nov 04, 2010
5.819
5.833
5.775
5.792
445,748
-0.02(-0.41%)
Nov 03, 2010
5.775
5.816
5.758
5.816
227,454
+0.04(+0.65%)
Nov 02, 2010
5.799
5.809
5.761
5.778
233,366
+0.01(+0.12%)
Nov 01, 2010
5.806
5.826
5.758
5.771
552,650
-0.03(-0.59%)
Oct 29, 2010
5.843
5.843
5.792
5.806
306,864
-0.01(-0.24%)
Oct 28, 2010
5.826
5.837
5.788
5.819
312,689
+0.00(+0.06%)
Oct 27, 2010
5.758
5.816
5.737
5.816
349,310
+0.04(+0.65%)
Oct 25, 2010
5.744
5.802
5.744
5.778
373,355
+0.04(+0.72%)
Oct 22, 2010
5.778
5.790
5.730
5.737
314,763
-0.05(-0.95%)
Oct 21, 2010
5.799
5.799
5.747
5.792
449,024
+0.01(+0.24%)
Oct 20, 2010
5.751
5.797
5.716
5.778
396,474
+0.04(+0.63%)
Oct 19, 2010
5.745
5.848
5.718
5.742
427,291
-0.01(-0.18%)
Oct 18, 2010
5.749
5.785
5.742
5.752
333,092
-0.02(-0.35%)
Oct 15, 2010
5.841
5.841
5.706
5.773
563,691
-0.08(-1.28%)
Oct 14, 2010
5.899
5.909
5.807
5.848
527,168
-0.07(-1.15%)
Oct 13, 2010
5.872
5.923
5.868
5.916
387,658
+0.05(+0.81%)
Oct 12, 2010
5.821
5.868
5.814
5.868
308,369
+0.04(+0.76%)
Oct 11, 2010
5.824
5.855
5.792
5.824
637,215
+0.00(+0.00%)
Oct 08, 2010
5.824
5.824
5.749
5.824
405,233
+0.05(+0.95%)
Oct 07, 2010
5.769
5.776
5.745
5.769
319,097
+0.00(+0.00%)
Oct 06, 2010
5.739
5.780
5.732
5.769
370,691
+0.01(+0.24%)
Oct 05, 2010
5.756
5.763
5.728
5.756
320,811
+0.03(+0.54%)
Oct 04, 2010
5.766
5.817
5.687
5.725
678,694
-0.06(-1.06%)
Oct 01, 2010
5.786
5.797
5.725
5.786
441,126
+0.03(+0.53%)
Sep 30, 2010
5.756
5.766
5.694
5.756
401,850
+0.03(+0.60%)
Sep 29, 2010
5.660
5.749
5.660
5.722
321,954
+0.01(+0.24%)
Sep 28, 2010
5.660
5.722
5.647
5.708
289,872
+0.02(+0.42%)
Sep 27, 2010
5.667
5.687
5.629
5.684
263,170
+0.02(+0.36%)
Sep 24, 2010
5.677
5.694
5.629
5.664
434,091
-0.01(-0.18%)
Sep 23, 2010
5.667
5.684
5.578
5.674
459,808
-0.03(-0.60%)
Sep 22, 2010
5.732
5.742
5.677
5.708
406,311
-0.02(-0.36%)
Sep 21, 2010
5.722
5.739
5.691
5.728
291,586
-0.01(-0.15%)
Sep 20, 2010
5.740
5.754
5.717
5.737
642,306
+0.01(+0.18%)
Sep 17, 2010
5.727
5.737
5.720
5.727
355,771
-0.03(-0.47%)
Sep 15, 2010
5.690
5.757
5.690
5.754
476,693
+0.03(+0.53%)
Sep 14, 2010
5.727
5.752
5.690
5.723
665,701
+0.01(+0.12%)
Sep 13, 2010
5.727
5.737
5.703
5.717
336,227
+0.02(+0.30%)
Sep 10, 2010
5.717
5.717
5.669
5.700
479,404
-0.03(-0.53%)
Sep 09, 2010
5.666
5.734
5.635
5.730
453,806
+0.07(+1.20%)
Sep 08, 2010
5.568
5.662
5.524
5.662
492,739
+0.09(+1.58%)
Sep 07, 2010
5.578
5.605
5.554
5.574
630,081
-0.04(-0.66%)
Sep 03, 2010
5.713
5.713
5.574
5.612
387,900
-0.06(-1.07%)
Sep 02, 2010
5.612
5.673
5.612
5.673
334,659
+0.03(+0.60%)
Sep 01, 2010
5.588
5.639
5.564
5.639
321,977
+0.05(+0.91%)
Aug 31, 2010
5.601
5.601
5.574
5.588
291,088
-0.00(-0.06%)
Aug 30, 2010
5.557
5.605
5.557
5.591
243,985
+0.00(+0.06%)
Aug 27, 2010
5.588
5.595
5.547
5.588
276,970
+0.00(+0.06%)
Aug 26, 2010
5.618
5.635
5.578
5.585
309,909
-0.04(-0.66%)
Aug 25, 2010
5.598
5.642
5.571
5.622
448,373
+0.02(+0.36%)
Aug 24, 2010
5.585
5.622
5.561
5.601
331,741
-0.03(-0.48%)
Aug 23, 2010
5.639
5.673
5.612
5.629
291,212
-0.02(-0.36%)
Aug 20, 2010
5.642
5.673
5.611
5.649
351,741
+0.02(+0.33%)
Aug 19, 2010
5.634
5.687
5.597
5.630
639,606
+0.00(+0.06%)
Aug 18, 2010
5.590
5.653
5.577
5.627
499,419
+0.03(+0.54%)
Aug 17, 2010
5.593
5.637
5.574
5.597
606,105
+0.00(+0.00%)
Aug 16, 2010
5.503
5.654
5.499
5.597
635,489
+0.09(+1.71%)
Aug 13, 2010
5.503
5.556
5.503
5.503
552,171
-0.01(-0.26%)
Aug 12, 2010
5.529
5.553
5.449
5.517
550,041
-0.04(-0.65%)
Aug 11, 2010
5.640
5.661
5.550
5.553
548,589
-0.11(-1.96%)
Aug 10, 2010
5.637
5.731
5.600
5.664
379,313
-0.03(-0.47%)
Aug 09, 2010
5.650
5.755
5.603
5.691
670,989
+0.07(+1.20%)
Aug 06, 2010
5.624
5.630
5.516
5.624
482,185
-0.00(-0.06%)
Aug 05, 2010
5.556
5.627
5.519
5.627
559,502
+0.07(+1.27%)
Aug 04, 2010
5.513
5.566
5.486
5.556
501,626
+0.04(+0.73%)
Aug 03, 2010
5.503
5.543
5.482
5.516
241,720
-0.00(-0.06%)
Aug 02, 2010
5.533
5.533
5.479
5.519
454,375
+0.03(+0.61%)
Jul 30, 2010
5.486
5.496
5.411
5.486
392,239
+0.05(+0.87%)
Jul 29, 2010
5.375
5.439
5.345
5.439
310,421
+0.07(+1.25%)
Jul 28, 2010
5.371
5.385
5.311
5.371
277,057
-0.00(-0.06%)
Jul 27, 2010
5.392
5.392
5.355
5.375
460,548
-0.00(-0.06%)
Jul 26, 2010
5.378
5.425
5.334
5.378
532,718
+0.01(+0.13%)
Jul 23, 2010
5.301
5.371
5.301
5.371
453,973
+0.07(+1.33%)
Jul 22, 2010
5.301
5.304
5.261
5.301
393,655
+0.05(+0.90%)
Jul 21, 2010
5.240
5.287
5.237
5.254
356,093
+0.05(+1.03%)
Jul 20, 2010
5.163
5.207
5.142
5.200
390,847
+0.02(+0.45%)
Jul 19, 2010
5.140
5.187
5.127
5.177
362,279
+0.03(+0.65%)
Jul 16, 2010
5.143
5.150
5.103
5.143
303,304
-0.01(-0.26%)
Jul 15, 2010
5.127
5.167
5.090
5.157
385,952
+0.05(+0.91%)
Jul 14, 2010
5.120
5.140
5.063
5.110
205,459
-0.04(-0.78%)
Jul 13, 2010
5.133
5.160
5.087
5.150
310,481
+0.04(+0.72%)
Jul 12, 2010
5.093
5.133
5.070
5.113
324,974
-0.02(-0.39%)
Jul 09, 2010
5.133
5.133
5.040
5.133
233,087
+0.06(+1.18%)
Jul 08, 2010
5.090
5.090
5.023
5.073
284,206
-0.02(-0.39%)
Jul 07, 2010
5.013
5.093
5.010
5.093
274,187
+0.08(+1.66%)
Jul 06, 2010
5.050
5.063
5.007
5.010
322,555
-0.03(-0.53%)
Jul 02, 2010
5.037
5.070
4.960
5.037
297,290
-0.02(-0.40%)
Jul 01, 2010
5.143
5.187
4.953
5.057
986,034
-0.16(-3.06%)
Jun 30, 2010
5.180
5.250
5.143
5.216
231,126
+0.07(+1.29%)
Jun 29, 2010
5.197
5.220
5.122
5.150
289,240
-0.04(-0.71%)
Jun 25, 2010
5.187
5.193
5.080
5.187
203,781
+0.10(+1.90%)
Jun 24, 2010
5.130
5.137
5.087
5.090
250,304
-0.08(-1.48%)
Jun 23, 2010
5.163
5.207
5.113
5.167
231,477
+0.01(+0.26%)
Jun 22, 2010
5.153
5.183
5.137
5.153
214,597
-0.03(-0.52%)
Jun 21, 2010
5.227
5.243
5.163
5.180
274,022
-0.02(-0.45%)
Jun 18, 2010
5.203
5.213
5.180
5.203
227,834
+0.02(+0.32%)
Jun 17, 2010
5.187
5.203
5.170
5.187
203,750
+0.00(+0.10%)
Jun 16, 2010
5.190
5.220
5.170
5.182
356,141
-0.01(-0.22%)
Jun 15, 2010
5.180
5.197
5.154
5.193
411,993
+0.03(+0.51%)
Jun 14, 2010
5.167
5.170
5.107
5.167
456,533
+0.07(+1.30%)
Jun 11, 2010
5.008
5.105
5.008
5.101
310,075
+0.06(+1.25%)
Jun 10, 2010
5.025
5.044
5.008
5.038
341,271
+0.04(+0.73%)
Jun 09, 2010
5.025
5.044
4.982
5.001
259,822
+0.04(+0.73%)
Jun 08, 2010
4.939
4.975
4.932
4.965
263,480
+0.01(+0.20%)
Jun 07, 2010
4.912
4.968
4.896
4.955
292,637
+0.07(+1.49%)
Jun 04, 2010
4.882
4.982
4.882
4.882
286,021
-0.08(-1.53%)
Jun 03, 2010
4.932
4.975
4.932
4.958
266,713
+0.01(+0.20%)
Jun 02, 2010
4.876
4.965
4.876
4.949
310,882
+0.07(+1.49%)
Jun 01, 2010
4.879
4.929
4.839
4.876
265,094
-0.04(-0.87%)
May 28, 2010
4.919
5.001
4.899
4.919
270,994
-0.04(-0.80%)
May 27, 2010
4.892
4.965
4.879
4.958
257,402
+0.13(+2.67%)
May 26, 2010
4.733
4.862
4.733
4.829
5,135
+0.14(+2.89%)
May 25, 2010
4.770
4.770
4.571
4.694
1,089,681
-0.16(-3.34%)
May 24, 2010
4.760
4.886
4.760
4.856
411,110
+0.07(+1.38%)
May 21, 2010
4.634
4.829
4.445
4.790
717,688
+0.12(+2.62%)
May 20, 2010
4.748
4.757
4.637
4.667
302
-0.29(-5.94%)
May 19, 2010
4.955
4.985
4.790
4.962
664,265
+0.03(+0.54%)
May 18, 2010
5.030
5.030
4.935
4.935
514,105
-0.05(-0.92%)
May 17, 2010
4.988
4.988
4.879
4.981
400,264
+0.01(+0.26%)
May 14, 2010
4.968
4.983
4.876
4.968
406,267
-0.02(-0.33%)
May 13, 2010
4.876
5.086
4.876
4.985
382,850
+0.07(+1.47%)
May 12, 2010
4.922
4.986
4.883
4.912
418,454
+0.00(+0.00%)
May 11, 2010
4.914
4.951
4.893
4.912
408,173
+0.04(+0.74%)
May 10, 2010
4.830
4.876
4.820
4.876
817,945
+0.22(+4.65%)
May 07, 2010
4.508
4.679
4.400
4.659
2,063,765
+0.14(+3.20%)
May 06, 2010
4.939
5.008
1.806
4.515
5,353,264
-0.52(-10.36%)
May 05, 2010
5.067
5.162
5.034
5.037
740,698
-0.16(-3.03%)
May 04, 2010
5.178
5.195
5.155
5.195
420,126
-0.00(-0.06%)
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
.