Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Preferred Stock Ishares ETF (NY: PFF )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.67 11.72 11.49 11.54 2,164,917 +0.15(+1.33%)
Apr 29, 2009 11.28 11.49 11.21 11.39 2,032,296 +0.28(+2.53%)
Apr 28, 2009 11.06 11.17 10.92 11.11 1,435,472 -0.07(-0.66%)
Apr 27, 2009 11.19 11.22 10.81 11.18 1,656,717 -0.01(-0.12%)
Apr 24, 2009 11.15 11.29 11.04 11.20 1,717,008 +0.21(+1.89%)
Apr 23, 2009 10.69 11.02 10.69 10.99 1,383,926 +0.30(+2.79%)
Apr 22, 2009 10.60 10.92 10.50 10.69 2,427,208 +0.03(+0.32%)
Apr 21, 2009 10.34 10.71 9.852 10.66 2,970,076 +0.09(+0.86%)
Apr 20, 2009 11.22 11.27 10.48 10.57 4,197,912 -0.89(-7.77%)
Apr 17, 2009 11.45 11.47 11.27 11.46 1,860,665 +0.08(+0.68%)
Apr 16, 2009 11.33 11.38 11.14 11.38 2,034,912 +0.26(+2.29%)
Apr 15, 2009 10.98 11.13 10.92 11.12 1,577,070 +0.04(+0.39%)
Apr 14, 2009 11.06 11.18 11.01 11.08 2,469,383 +0.01(+0.12%)
Apr 13, 2009 10.78 11.07 10.59 11.07 2,020,602 +0.24(+2.20%)
Apr 09, 2009 10.75 10.83 10.55 10.83 2,982,422 +0.61(+5.92%)
Apr 08, 2009 10.35 10.38 10.14 10.22 1,352,325 +0.00(+0.04%)
Apr 07, 2009 10.04 10.24 9.947 10.22 1,935,547 -0.05(-0.46%)
Apr 06, 2009 10.17 10.27 9.990 10.27 1,121,789 +0.02(+0.21%)
Apr 03, 2009 10.32 10.35 10.08 10.25 1,701,891 +0.00(+0.00%)
Apr 02, 2009 10.30 10.52 10.16 10.25 3,656,663 +0.34(+3.40%)
Apr 01, 2009 9.575 9.934 9.575 9.908 2,596,834 +0.06(+0.57%)
Mar 31, 2009 9.657 9.916 9.579 9.852 2,377,714 +0.42(+4.49%)
Mar 30, 2009 9.653 9.662 9.316 9.428 1,739,909 -0.47(-4.72%)
Mar 26, 2009 10.06 10.06 9.640 9.895 3,359,115 +0.04(+0.44%)
Mar 25, 2009 10.45 10.73 9.770 9.852 4,436,032 -0.48(-4.64%)
Mar 24, 2009 10.11 10.33 9.947 10.33 2,221,249 +0.13(+1.27%)
Mar 23, 2009 10.09 10.20 10.02 10.20 3,213,938 +0.71(+7.47%)
Mar 20, 2009 9.904 9.917 9.381 9.493 2,067,108 -0.32(-3.26%)
Mar 19, 2009 9.800 9.943 9.696 9.813 3,190,982 +0.18(+1.89%)
Mar 18, 2009 9.325 9.765 9.255 9.631 5,176,340 +0.22(+2.39%)
Mar 17, 2009 9.255 9.407 9.130 9.407 2,577,819 +0.16(+1.73%)
Mar 16, 2009 9.113 9.510 9.100 9.247 3,984,420 +0.30(+3.33%)
Mar 13, 2009 8.685 8.974 8.594 8.948 0 +0.43(+5.08%)
Mar 12, 2009 8.019 8.642 7.937 8.516 4,563,689 +0.58(+7.36%)
Mar 11, 2009 7.928 8.131 7.829 7.933 6,508,831 +0.27(+3.50%)
Mar 10, 2009 6.912 7.695 6.813 7.665 5,149,770 +1.08(+16.41%)
Mar 09, 2009 6.437 6.692 6.225 6.584 3,167,588 +0.08(+1.20%)
Mar 06, 2009 6.869 6.869 6.095 6.506 0 -0.34(-4.99%)
Mar 05, 2009 7.345 7.388 6.809 6.848 3,490,096 -0.67(-8.86%)
Mar 04, 2009 7.422 7.673 7.243 7.513 4,645,802 +0.28(+3.82%)
Mar 02, 2009 7.825 8.183 7.163 7.237 5,234,037 -1.02(-12.40%)
Feb 27, 2009 8.257 8.814 7.786 8.261 0 -0.59(-6.69%)
Feb 26, 2009 8.970 9.277 8.715 8.853 4,346,776 +0.32(+3.70%)
Feb 25, 2009 8.291 8.693 7.781 8.538 4,111,912 +0.22(+2.65%)
Feb 24, 2009 7.600 8.408 7.064 8.317 5,320,413 +0.71(+9.32%)
Feb 23, 2009 8.144 8.149 7.358 7.608 3,848,757 -0.30(-3.83%)
Feb 20, 2009 7.211 7.920 6.592 7.911 9,869,696 +0.30(+3.92%)
Feb 19, 2009 8.702 8.767 7.569 7.613 4,983,482 -0.95(-11.06%)
Feb 18, 2009 9.415 9.502 8.386 8.559 7,650,836 -0.77(-8.29%)
Feb 17, 2009 9.865 9.995 9.242 9.333 4,493,447 -0.83(-8.13%)
Feb 13, 2009 10.38 10.40 10.05 10.16 1,442,951 -0.16(-1.59%)
Feb 12, 2009 10.21 10.42 10.12 10.32 2,115,714 -0.19(-1.81%)
Feb 11, 2009 10.53 10.63 10.44 10.51 3,030,260 -0.04(-0.41%)
Feb 10, 2009 10.81 10.85 10.23 10.56 2,105,057 -0.26(-2.40%)
Feb 09, 2009 10.63 10.85 10.52 10.82 3,426,033 +0.35(+3.39%)
Feb 06, 2009 10.28 10.72 10.28 10.46 4,700,466 +0.22(+2.20%)
Feb 05, 2009 9.900 10.28 9.558 10.24 3,800,408 +0.29(+2.96%)
Feb 04, 2009 10.45 10.56 9.843 9.943 3,353,802 -0.47(-4.51%)
Feb 03, 2009 10.82 10.91 10.36 10.41 1,996,385 -0.35(-3.23%)
Feb 02, 2009 10.88 11.10 10.65 10.76 1,752,359 -0.39(-3.53%)
Jan 30, 2009 11.33 11.58 11.04 11.15 0 -0.15(-1.30%)
Jan 29, 2009 11.58 11.59 11.15 11.30 2,245,757 -0.39(-3.33%)
Jan 28, 2009 11.77 11.86 11.41 11.69 6,581,183 +0.85(+7.82%)
Jan 27, 2009 11.00 11.00 10.66 10.84 4,090,364 +0.10(+0.93%)
Jan 26, 2009 10.29 10.87 10.18 10.74 4,660,658 +0.50(+4.85%)
Jan 23, 2009 9.973 10.27 9.748 10.25 5,102,342 +0.08(+0.77%)
Jan 22, 2009 10.72 10.73 10.08 10.17 4,780,354 -0.74(-6.82%)
Jan 21, 2009 11.01 11.02 10.19 10.91 5,968,987 +0.23(+2.19%)
Jan 20, 2009 11.72 11.76 10.63 10.68 5,485,739 -1.30(-10.83%)
Jan 16, 2009 12.64 12.65 11.78 11.97 6,219,479 -0.13(-1.04%)
Jan 15, 2009 12.43 12.49 11.46 12.10 7,130,275 -0.52(-4.14%)
Jan 14, 2009 12.97 13.01 12.35 12.62 5,437,137 -0.51(-3.85%)
Jan 13, 2009 13.28 13.28 12.93 13.13 3,090,247 -0.19(-1.40%)
Jan 12, 2009 13.62 13.63 13.12 13.31 2,524,638 -0.19(-1.41%)
Jan 09, 2009 13.48 13.55 13.34 13.50 4,506,228 +0.08(+0.58%)
Jan 08, 2009 13.45 13.47 13.23 13.43 6,117,176 -0.09(-0.64%)
Jan 07, 2009 13.90 13.90 13.29 13.51 4,124,480 -0.44(-3.16%)
Jan 06, 2009 13.62 14.08 13.62 13.95 13,414,084 +0.36(+2.67%)
Jan 05, 2009 13.18 13.70 13.13 13.59 7,220,815 +0.48(+3.66%)
Jan 02, 2009 12.58 13.12 12.54 13.11 0 +0.48(+3.83%)
Jan 01, 2009 12.38 12.63 12.35 12.63 0 +0.00(+0.00%)
Dec 31, 2008 12.38 12.63 12.35 12.63 3,513,256 +0.25(+2.03%)
Dec 30, 2008 12.19 12.38 12.10 12.38 2,732,429 +0.29(+2.43%)
Dec 29, 2008 12.19 12.19 11.93 12.08 1,864,498 -0.07(-0.60%)
Dec 26, 2008 12.09 12.18 12.05 12.16 1,533,801 +0.13(+1.11%)
Dec 24, 2008 11.94 12.12 11.93 12.02 812,219 -0.07(-0.57%)
Dec 23, 2008 12.09 12.10 11.94 12.09 2,508,075 -0.03(-0.29%)
Dec 22, 2008 12.13 12.15 11.84 12.13 1,428,756 +0.05(+0.39%)
Dec 19, 2008 11.97 12.21 11.97 12.08 2,391,874 +0.05(+0.40%)
Dec 18, 2008 11.99 12.30 11.67 12.03 4,186,512 +0.06(+0.51%)
Dec 17, 2008 11.65 11.99 11.57 11.97 3,085,500 +0.31(+2.67%)
Dec 16, 2008 11.43 11.67 11.25 11.66 2,582,279 +0.29(+2.51%)
Dec 15, 2008 11.22 11.53 11.22 11.37 1,098,680 +0.04(+0.34%)
Dec 12, 2008 11.17 11.46 11.13 11.33 1,641,903 -0.13(-1.13%)
Dec 11, 2008 11.64 11.64 11.41 11.46 1,389,494 -0.07(-0.64%)
Dec 10, 2008 11.75 11.75 11.43 11.54 1,784,483 -0.06(-0.48%)
Dec 09, 2008 11.54 11.84 11.43 11.59 1,456,069 +0.00(+0.04%)
Dec 08, 2008 11.45 11.85 11.45 11.59 1,691,687 +0.22(+1.98%)
Dec 05, 2008 11.58 11.58 11.07 11.37 1,975,235 +0.06(+0.50%)
Dec 04, 2008 11.43 11.46 11.19 11.31 1,875,146 -0.10(-0.91%)
Dec 03, 2008 11.21 11.41 11.07 11.41 1,460,170 +0.08(+0.72%)
Dec 02, 2008 11.35 11.35 11.16 11.33 1,586,319 +0.19(+1.71%)
Dec 01, 2008 11.65 11.65 10.98 11.14 1,218,492 -0.51(-4.34%)
Nov 28, 2008 11.60 11.66 11.46 11.65 1,187,672 +0.13(+1.13%)
Nov 26, 2008 11.23 11.60 10.88 11.52 2,660,256 +0.25(+2.23%)
Nov 25, 2008 10.97 11.28 10.70 11.27 4,324,816 +0.64(+5.98%)
Nov 24, 2008 9.683 10.72 9.683 10.63 5,380,215 +1.25(+13.27%)
Nov 21, 2008 9.489 9.848 8.637 9.385 2,785,393 +0.30(+3.28%)
Nov 20, 2008 10.06 10.33 8.806 9.087 3,327,632 -1.05(-10.32%)
Nov 19, 2008 11.35 11.40 9.865 10.13 2,759,902 -1.28(-11.21%)
Nov 18, 2008 11.68 12.01 11.24 11.41 2,454,676 -0.65(-5.38%)
Nov 17, 2008 11.98 12.32 11.79 12.06 1,403,468 -0.16(-1.31%)
Nov 14, 2008 12.39 12.39 11.95 12.22 1,158,033 +0.05(+0.43%)
Nov 13, 2008 12.73 12.73 11.46 12.17 1,618,806 -0.15(-1.23%)
Nov 12, 2008 12.83 12.83 12.25 12.32 1,527,560 -0.51(-3.98%)
Nov 11, 2008 12.75 12.83 12.56 12.83 1,770,191 +0.14(+1.12%)
Nov 10, 2008 12.97 13.01 12.67 12.69 1,355,378 -0.11(-0.84%)
Nov 07, 2008 12.73 12.91 12.63 12.80 1,365,406 +0.06(+0.48%)
Nov 06, 2008 12.91 12.91 12.40 12.74 1,340,432 +0.16(+1.27%)
Nov 05, 2008 12.93 13.13 12.41 12.58 2,443,450 -0.44(-3.36%)
Nov 04, 2008 12.85 13.08 12.75 13.01 2,170,637 +0.25(+1.93%)
Nov 03, 2008 12.80 12.81 12.54 12.77 1,755,028 +0.06(+0.44%)
Oct 31, 2008 12.71 12.75 12.53 12.71 1,981,897 +0.04(+0.34%)
Oct 30, 2008 12.81 12.81 12.17 12.67 2,870,301 +0.43(+3.53%)
Oct 29, 2008 12.50 12.54 12.15 12.23 1,822,119 +0.01(+0.11%)
Oct 28, 2008 12.49 12.49 12.04 12.22 1,269,941 +0.14(+1.14%)
Oct 27, 2008 12.04 12.47 12.00 12.08 1,320,719 -0.32(-2.61%)
Oct 24, 2008 12.02 12.43 11.86 12.41 1,651,427 +0.09(+0.70%)
Oct 23, 2008 12.54 12.54 12.10 12.32 2,114,583 -0.34(-2.70%)
Oct 22, 2008 12.90 12.97 12.33 12.66 2,452,686 -0.16(-1.25%)
Oct 21, 2008 12.81 12.92 12.53 12.82 2,649,400 +0.10(+0.75%)
Oct 20, 2008 12.50 12.75 12.15 12.73 3,427,319 +0.54(+4.40%)
Oct 17, 2008 12.47 12.48 11.78 12.19 1,990,223 +0.06(+0.46%)
Oct 16, 2008 12.61 12.65 11.33 12.13 1,850,623 -0.19(-1.51%)
Oct 15, 2008 12.14 12.71 11.69 12.32 1,658,591 +0.13(+1.06%)
Oct 14, 2008 12.13 12.83 11.84 12.19 3,818,893 +0.96(+8.50%)
Oct 13, 2008 10.16 11.24 10.15 11.24 2,604,995 +1.81(+19.22%)
Oct 10, 2008 9.363 9.891 8.214 9.424 2,156,649 -0.64(-6.36%)
Oct 09, 2008 11.12 11.14 9.381 10.06 1,625,079 -0.78(-7.18%)
Oct 08, 2008 10.79 11.07 10.02 10.84 1,789,905 +0.16(+1.54%)
Oct 07, 2008 11.89 12.24 10.52 10.68 1,265,333 -1.21(-10.18%)
Oct 06, 2008 12.45 12.56 11.22 11.89 1,405,911 -0.56(-4.51%)
Oct 03, 2008 12.38 13.05 12.19 12.45 1,087,065 +0.35(+2.86%)
Oct 02, 2008 12.41 12.41 11.89 12.10 772,945 -0.35(-2.78%)
Oct 01, 2008 12.10 12.47 11.80 12.45 686,402 +0.24(+1.95%)
Sep 30, 2008 11.81 12.27 11.46 12.21 1,230,352 +0.54(+4.63%)
Sep 29, 2008 13.12 13.12 11.02 11.67 1,316,122 -1.45(-11.07%)
Sep 26, 2008 12.76 13.12 12.56 13.12 0 -0.30(-2.27%)
Sep 25, 2008 13.11 13.44 12.99 13.43 550,931 +0.40(+3.07%)
Sep 24, 2008 13.43 13.43 12.92 13.03 510,051 -0.01(-0.08%)
Sep 23, 2008 13.27 13.29 12.58 13.04 630,810 -0.28(-2.13%)
Sep 22, 2008 13.83 13.88 13.13 13.32 410,550 -0.53(-3.84%)
Sep 19, 2008 14.05 15.62 13.49 13.86 0 +0.99(+7.73%)
Sep 18, 2008 11.75 12.97 11.24 12.86 1,230,861 +1.46(+12.77%)
Sep 17, 2008 12.26 12.32 10.80 11.40 1,572,754 -1.07(-8.59%)
Sep 16, 2008 12.82 12.88 12.02 12.48 937,962 -0.68(-5.15%)
Sep 15, 2008 13.92 13.92 12.88 13.15 857,799 -1.28(-8.85%)
Sep 12, 2008 14.11 14.45 14.11 14.43 380,748 +0.20(+1.37%)
Sep 11, 2008 14.38 14.57 13.97 14.24 389,855 -0.27(-1.88%)
Sep 10, 2008 15.00 15.12 14.50 14.51 554,163 -0.50(-3.34%)
Sep 09, 2008 15.86 15.86 14.82 15.01 497,479 -0.74(-4.72%)
Sep 08, 2008 16.25 16.43 15.67 15.75 364,858 -0.43(-2.68%)
Sep 05, 2008 16.26 16.26 15.99 16.19 0 -0.06(-0.34%)
Sep 04, 2008 16.36 16.36 16.08 16.24 197,305 +0.01(+0.05%)
Sep 03, 2008 16.35 16.35 16.19 16.23 193,637 -0.04(-0.27%)
Sep 02, 2008 16.38 16.43 16.21 16.28 204,705 -0.10(-0.63%)
Aug 29, 2008 16.21 16.38 16.18 16.38 350,077 +0.15(+0.91%)
Aug 28, 2008 15.98 16.25 15.96 16.23 214,821 +0.20(+1.27%)
Aug 27, 2008 15.73 16.03 15.69 16.03 173,375 +0.23(+1.48%)
Aug 26, 2008 15.72 15.88 15.64 15.80 313,016 +0.09(+0.55%)
Aug 25, 2008 15.74 15.74 15.56 15.71 204,042 -0.07(-0.47%)
Aug 22, 2008 15.80 15.83 15.59 15.78 310,030 +0.14(+0.91%)
Aug 21, 2008 15.78 15.78 15.45 15.64 230,144 -0.01(-0.08%)
Aug 20, 2008 15.81 15.81 15.56 15.65 208,478 +0.01(+0.05%)
Aug 19, 2008 15.90 15.90 15.57 15.64 262,490 -0.28(-1.77%)
Aug 18, 2008 16.11 16.34 15.78 15.93 273,647 -0.16(-0.99%)
Aug 15, 2008 16.72 16.72 15.92 16.09 0 +0.05(+0.32%)
Aug 14, 2008 16.05 16.05 15.67 16.03 220,445 +0.01(+0.05%)
Aug 13, 2008 15.96 16.19 15.87 16.03 177,620 -0.08(-0.48%)
Aug 12, 2008 16.22 16.43 16.00 16.10 579,551 -0.18(-1.12%)
Aug 11, 2008 16.81 16.86 16.19 16.28 196,984 -0.06(-0.37%)
Aug 08, 2008 16.33 16.35 16.19 16.34 166,849 +0.11(+0.69%)
Aug 07, 2008 16.33 16.33 16.15 16.23 149,134 -0.08(-0.50%)
Aug 06, 2008 16.54 16.54 16.12 16.31 197,530 +0.12(+0.72%)
Aug 05, 2008 16.29 16.34 15.96 16.20 244,778 +0.06(+0.40%)
Aug 04, 2008 16.34 16.38 16.03 16.13 161,445 -0.17(-1.06%)
Aug 01, 2008 16.57 16.57 16.10 16.31 159,660 -0.14(-0.87%)
Jul 31, 2008 16.57 16.64 16.28 16.45 183,229 +0.07(+0.45%)
Jul 30, 2008 16.44 16.44 16.17 16.38 185,344 +0.15(+0.91%)
Jul 29, 2008 16.23 16.23 15.91 16.23 240,489 +0.26(+1.65%)
Jul 28, 2008 16.40 16.40 15.96 15.96 131,225 -0.40(-2.43%)
Jul 25, 2008 16.86 16.86 16.02 16.36 256,379 -0.01(-0.06%)
Jul 24, 2008 16.73 16.86 16.37 16.37 326,685 -0.20(-1.22%)
Jul 23, 2008 16.86 16.86 16.32 16.57 204,835 +0.22(+1.35%)
Jul 22, 2008 16.42 16.43 15.99 16.35 357,470 +0.05(+0.29%)
Jul 21, 2008 16.06 16.47 15.99 16.31 411,237 +0.44(+2.78%)
Jul 18, 2008 15.99 16.02 14.90 15.87 244,586 +0.22(+1.38%)
Jul 17, 2008 15.30 15.99 14.96 15.65 355,531 +0.78(+5.23%)
Jul 16, 2008 13.84 15.02 13.84 14.87 449,528 +1.08(+7.84%)
Jul 15, 2008 14.40 14.72 12.96 13.79 697,403 -0.74(-5.12%)
Jul 14, 2008 15.57 15.91 14.48 14.53 701,206 -1.12(-7.13%)
Jul 11, 2008 16.00 16.16 15.30 15.65 418,458 -0.52(-3.21%)
Jul 10, 2008 16.53 16.54 16.02 16.17 239,365 -0.29(-1.79%)
Jul 09, 2008 16.41 16.81 16.31 16.46 352,068 +0.11(+0.69%)
Jul 08, 2008 16.51 16.51 16.14 16.35 217,370 -0.12(-0.71%)
Jul 07, 2008 16.76 16.76 16.36 16.47 202,841 -0.17(-1.04%)
Jul 04, 2008 16.76 16.76 16.32 16.64 65,615 +0.00(+0.00%)
Jul 03, 2008 16.76 16.76 16.32 16.64 65,615 +0.02(+0.10%)
Jul 02, 2008 16.87 16.95 16.62 16.62 285,109 -0.19(-1.11%)
Jul 01, 2008 17.06 17.19 16.53 16.81 386,378 -0.53(-3.07%)
Jun 30, 2008 17.35 17.41 17.11 17.34 189,797 -0.01(-0.06%)
Jun 27, 2008 17.71 17.71 17.22 17.35 310,867 -0.21(-1.22%)
Jun 26, 2008 17.93 17.94 17.40 17.56 267,957 -0.25(-1.41%)
Jun 25, 2008 17.68 18.16 17.47 17.81 280,927 +0.29(+1.64%)
Jun 24, 2008 17.64 17.74 17.38 17.53 321,844 -0.12(-0.67%)
Jun 23, 2008 18.00 18.30 17.64 17.65 223,126 -0.48(-2.67%)
Jun 20, 2008 18.24 18.29 17.99 18.13 549,335 -0.13(-0.71%)
Jun 19, 2008 18.55 18.55 18.21 18.26 246,587 -0.18(-0.96%)
Jun 18, 2008 18.67 18.67 18.31 18.44 187,116 -0.12(-0.63%)
Jun 17, 2008 18.55 18.59 18.44 18.55 157,233 -0.02(-0.12%)
Jun 16, 2008 18.76 18.76 18.36 18.58 160,051 +0.12(+0.66%)
Jun 13, 2008 18.37 18.47 18.27 18.45 90,177 +0.08(+0.45%)
Jun 12, 2008 18.31 18.44 18.20 18.37 142,928 +0.03(+0.14%)
Jun 11, 2008 18.60 18.60 17.97 18.35 234,576 -0.23(-1.26%)
Jun 10, 2008 18.49 18.70 18.33 18.58 252,155 -0.10(-0.51%)
Jun 09, 2008 18.87 18.87 18.57 18.68 164,043 -0.11(-0.57%)
Jun 06, 2008 18.87 18.91 18.71 18.78 158,392 -0.06(-0.34%)
Jun 05, 2008 18.78 18.85 18.59 18.85 146,426 +0.25(+1.35%)
Jun 04, 2008 18.87 18.99 18.60 18.60 125,639 -0.32(-1.69%)
Jun 03, 2008 19.12 19.25 18.81 18.92 126,874 -0.20(-1.04%)
Jun 02, 2008 19.19 19.24 18.91 19.12 165,635 -0.14(-0.74%)
May 30, 2008 19.26 19.47 19.15 19.26 149,467 +0.10(+0.54%)
May 29, 2008 19.22 19.28 19.08 19.15 232,737 -0.01(-0.05%)
May 28, 2008 19.11 19.16 19.04 19.16 145,974 +0.11(+0.57%)
May 27, 2008 19.15 19.15 18.97 19.06 157,386 -0.04(-0.20%)
May 26, 2008 19.21 19.24 18.98 19.09 0 +0.00(+0.00%)
May 23, 2008 19.21 19.24 18.98 19.09 191,173 -0.06(-0.34%)
May 22, 2008 19.46 19.46 19.07 19.16 356,098 -0.11(-0.58%)
May 21, 2008 19.49 19.52 19.24 19.27 153,201 -0.22(-1.11%)
May 20, 2008 19.36 19.62 19.36 19.49 283,997 +0.00(+0.00%)
May 19, 2008 19.73 19.73 19.45 19.49 314,608 -0.21(-1.05%)
May 16, 2008 19.61 19.70 19.45 19.70 419,370 +0.15(+0.77%)
May 15, 2008 19.50 19.55 19.38 19.54 190,791 +0.10(+0.53%)
May 14, 2008 19.45 19.50 19.29 19.44 334,088 +0.06(+0.33%)
May 13, 2008 19.41 19.43 19.28 19.38 187,275 +0.01(+0.04%)
May 12, 2008 19.28 19.38 19.04 19.37 157,934 -0.03(-0.13%)
May 09, 2008 19.46 19.46 19.26 19.39 287,756 -0.09(-0.44%)
May 08, 2008 19.24 19.48 19.22 19.48 183,299 +0.10(+0.54%)
May 07, 2008 19.35 19.40 19.21 19.38 184,159 +0.07(+0.38%)
May 06, 2008 19.36 19.38 19.18 19.30 378,747 -0.06(-0.29%)
May 05, 2008 19.41 19.41 19.23 19.36 233,144 +0.01(+0.04%)
May 02, 2008 19.93 19.93 19.24 19.35 194,069 +0.02(+0.09%)
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.