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 29, 2016 25.15 25.19 25.09 25.19 3,651,295 +0.04(+0.15%)
Apr 28, 2016 25.17 25.19 25.14 25.15 5,411,446 -0.02(-0.08%)
Apr 27, 2016 25.10 25.17 25.08 25.17 5,052,659 +0.07(+0.28%)
Apr 26, 2016 25.04 25.10 25.04 25.10 2,361,896 +0.07(+0.28%)
Apr 25, 2016 25.09 25.10 25.00 25.03 2,627,976 -0.06(-0.26%)
Apr 22, 2016 25.06 25.10 25.05 25.09 3,376,087 +0.04(+0.18%)
Apr 21, 2016 25.06 25.07 25.03 25.05 3,425,390 -0.01(-0.05%)
Apr 20, 2016 25.05 25.07 25.02 25.06 3,257,871 +0.03(+0.10%)
Apr 19, 2016 24.96 25.04 24.94 25.03 6,512,124 +0.12(+0.46%)
Apr 18, 2016 24.87 24.92 24.85 24.92 3,800,372 +0.00(+0.00%)
Apr 15, 2016 24.90 24.92 24.88 24.92 7,558,976 +0.03(+0.10%)
Apr 14, 2016 24.91 24.91 24.87 24.89 5,166,291 +0.01(+0.03%)
Apr 13, 2016 24.87 24.90 24.82 24.88 5,398,246 +0.05(+0.21%)
Apr 12, 2016 24.79 24.83 24.77 24.83 4,921,986 +0.05(+0.18%)
Apr 11, 2016 24.75 24.79 24.74 24.79 3,741,260 +0.05(+0.21%)
Apr 08, 2016 24.69 24.74 24.65 24.74 3,502,148 +0.12(+0.47%)
Apr 07, 2016 24.67 24.73 24.55 24.62 6,627,917 -0.06(-0.26%)
Apr 06, 2016 24.69 24.74 24.65 24.69 8,836,781 +0.00(+0.00%)
Apr 05, 2016 24.63 24.69 24.56 24.69 5,219,959 -0.06(-0.26%)
Apr 04, 2016 24.86 24.86 24.65 24.75 7,639,797 -0.06(-0.23%)
Apr 01, 2016 24.91 24.96 24.71 24.81 9,014,179 -0.16(-0.64%)
Mar 31, 2016 24.97 24.99 24.94 24.97 3,851,089 +0.03(+0.10%)
Mar 30, 2016 24.95 25.08 24.92 24.94 4,575,390 +0.03(+0.10%)
Mar 29, 2016 24.87 24.92 24.83 24.92 4,330,287 +0.04(+0.18%)
Mar 28, 2016 24.85 24.88 24.79 24.87 4,694,541 +0.08(+0.31%)
Mar 24, 2016 24.72 24.79 24.79 24.79 2,182,646 +0.04(+0.16%)
Mar 23, 2016 24.78 24.79 24.73 24.76 2,401,072 -0.01(-0.05%)
Mar 22, 2016 24.72 24.79 24.70 24.77 2,404,613 +0.06(+0.23%)
Mar 21, 2016 24.75 24.75 24.70 24.71 2,982,365 -0.02(-0.08%)
Mar 18, 2016 24.72 24.74 24.69 24.73 2,550,455 +0.04(+0.18%)
Mar 17, 2016 24.66 24.69 24.61 24.69 2,448,946 +0.04(+0.18%)
Mar 16, 2016 24.58 24.64 24.53 24.64 2,478,570 +0.07(+0.29%)
Mar 15, 2016 24.63 24.66 24.56 24.57 2,591,065 -0.09(-0.36%)
Mar 14, 2016 24.69 24.69 24.63 24.66 2,332,408 -0.02(-0.08%)
Mar 11, 2016 24.60 24.69 24.58 24.68 5,906,480 +0.15(+0.60%)
Mar 10, 2016 24.61 24.63 24.51 24.53 2,626,681 +0.00(+0.00%)
Mar 09, 2016 24.51 24.54 24.47 24.53 2,947,165 +0.06(+0.26%)
Mar 08, 2016 24.49 24.49 24.45 24.47 2,775,414 -0.03(-0.10%)
Mar 07, 2016 24.45 24.54 24.45 24.49 4,123,160 +0.04(+0.16%)
Mar 04, 2016 24.47 24.49 24.44 24.45 3,914,549 +0.01(+0.03%)
Mar 03, 2016 24.42 24.50 24.42 24.45 2,921,168 +0.03(+0.10%)
Mar 02, 2016 24.48 24.53 24.42 24.42 3,821,693 -0.04(-0.16%)
Mar 01, 2016 24.46 24.57 24.38 24.46 8,393,447 +0.07(+0.31%)
Feb 29, 2016 24.39 24.48 24.35 24.39 4,179,428 +0.07(+0.29%)
Feb 26, 2016 24.38 24.40 24.28 24.32 2,859,701 +0.01(+0.03%)
Feb 25, 2016 24.09 24.32 24.09 24.31 3,131,759 +0.17(+0.71%)
Feb 24, 2016 24.02 24.14 23.91 24.14 4,509,968 +0.06(+0.24%)
Feb 23, 2016 24.06 24.09 23.95 24.08 3,268,425 +0.03(+0.13%)
Feb 22, 2016 24.18 24.21 24.05 24.05 4,466,059 -0.05(-0.21%)
Feb 19, 2016 24.04 24.11 23.93 24.10 3,775,160 +0.04(+0.16%)
Feb 18, 2016 24.07 24.09 23.97 24.06 6,703,555 +0.11(+0.48%)
Feb 17, 2016 23.85 24.02 23.81 23.95 6,209,451 +0.27(+1.13%)
Feb 16, 2016 23.44 23.75 23.44 23.68 5,953,851 +0.41(+1.75%)
Feb 12, 2016 23.23 23.27 23.27 23.27 7,315,117 +0.20(+0.85%)
Feb 11, 2016 23.22 23.41 22.84 23.08 15,176,427 -0.51(-2.16%)
Feb 10, 2016 23.62 23.76 23.52 23.58 4,792,202 +0.15(+0.62%)
Feb 09, 2016 23.43 23.54 23.13 23.44 11,709,098 -0.21(-0.89%)
Feb 08, 2016 24.05 24.05 23.57 23.65 12,037,663 -0.46(-1.90%)
Feb 05, 2016 24.26 24.27 24.07 24.11 6,350,145 -0.15(-0.63%)
Feb 04, 2016 24.34 24.35 24.21 24.26 3,656,897 -0.09(-0.37%)
Feb 03, 2016 24.42 24.44 24.28 24.35 5,941,768 -0.04(-0.16%)
Feb 02, 2016 24.41 24.42 24.36 24.39 5,836,983 -0.06(-0.26%)
Feb 01, 2016 24.39 24.46 24.31 24.45 3,790,606 +0.08(+0.33%)
Jan 29, 2016 24.28 24.38 24.24 24.37 4,900,782 +0.15(+0.60%)
Jan 28, 2016 24.26 24.30 24.19 24.23 4,190,533 +0.04(+0.16%)
Jan 27, 2016 24.23 24.25 24.14 24.19 4,626,403 +0.06(+0.26%)
Jan 26, 2016 24.11 24.19 24.11 24.12 4,417,251 +0.03(+0.11%)
Jan 25, 2016 24.24 24.24 24.07 24.10 3,975,391 -0.11(-0.44%)
Jan 22, 2016 24.20 24.26 24.17 24.21 4,226,785 +0.13(+0.53%)
Jan 21, 2016 24.05 24.17 23.96 24.08 4,711,238 +0.04(+0.18%)
Jan 20, 2016 24.11 24.14 23.74 24.04 9,077,473 -0.15(-0.60%)
Jan 19, 2016 24.28 24.31 24.17 24.18 8,076,742 -0.03(-0.13%)
Jan 15, 2016 24.20 24.21 24.21 24.21 6,528,257 -0.09(-0.39%)
Jan 14, 2016 24.35 24.39 24.21 24.31 2,990,976 +0.01(+0.05%)
Jan 13, 2016 24.49 24.53 24.30 24.30 3,489,816 -0.16(-0.65%)
Jan 12, 2016 24.52 24.57 24.41 24.45 2,648,180 -0.02(-0.08%)
Jan 11, 2016 24.61 24.64 24.45 24.47 3,200,963 -0.13(-0.54%)
Jan 08, 2016 24.55 24.63 24.55 24.61 2,912,612 +0.07(+0.28%)
Jan 07, 2016 24.55 24.64 24.50 24.54 3,864,301 -0.16(-0.64%)
Jan 06, 2016 24.68 24.73 24.58 24.69 4,591,898 -0.06(-0.23%)
Jan 05, 2016 24.76 24.83 24.73 24.75 5,042,387 +0.03(+0.10%)
Jan 04, 2016 24.52 24.73 24.45 24.73 5,943,101 +0.11(+0.46%)
Dec 31, 2015 24.62 24.61 24.61 24.61 3,036,901 -0.02(-0.08%)
Dec 30, 2015 24.59 24.64 24.55 24.63 3,086,737 +0.06(+0.26%)
Dec 29, 2015 24.52 24.71 24.50 24.57 3,624,156 +0.07(+0.28%)
Dec 28, 2015 24.48 24.52 24.41 24.50 6,027,734 +0.00(+0.00%)
Dec 24, 2015 24.44 24.50 24.50 24.50 1,819,552 +0.08(+0.33%)
Dec 23, 2015 24.34 24.43 24.32 24.42 2,736,184 +0.11(+0.47%)
Dec 22, 2015 24.28 24.35 24.25 24.30 3,420,544 +0.06(+0.26%)
Dec 21, 2015 24.19 24.26 24.19 24.24 3,021,524 +0.09(+0.39%)
Dec 18, 2015 24.19 24.22 24.14 24.15 2,678,480 -0.03(-0.13%)
Dec 17, 2015 24.13 24.20 24.11 24.18 3,161,531 +0.10(+0.42%)
Dec 16, 2015 23.96 24.12 23.94 24.08 3,834,160 +0.16(+0.66%)
Dec 15, 2015 23.83 24.00 23.81 23.92 6,975,719 +0.17(+0.71%)
Dec 14, 2015 24.17 24.18 23.73 23.75 13,726,845 -0.43(-1.77%)
Dec 11, 2015 24.32 24.33 24.18 24.18 3,312,029 -0.15(-0.62%)
Dec 10, 2015 24.35 24.38 24.32 24.33 1,864,610 -0.02(-0.08%)
Dec 09, 2015 24.37 24.41 24.32 24.35 2,769,633 -0.02(-0.08%)
Dec 08, 2015 24.40 24.42 24.35 24.37 2,644,345 -0.05(-0.21%)
Dec 07, 2015 24.53 24.53 24.42 24.42 3,092,331 -0.10(-0.41%)
Dec 04, 2015 24.47 24.55 24.47 24.52 2,355,789 +0.04(+0.15%)
Dec 03, 2015 24.57 24.58 24.47 24.48 5,032,375 -0.09(-0.38%)
Dec 02, 2015 24.67 24.68 24.57 24.57 2,299,982 -0.11(-0.46%)
Dec 01, 2015 24.65 24.69 24.64 24.69 2,979,331 +0.05(+0.21%)
Nov 30, 2015 24.70 24.70 24.60 24.64 3,845,574 -0.06(-0.23%)
Nov 27, 2015 24.62 24.69 24.61 24.69 3,357,245 +0.07(+0.28%)
Nov 25, 2015 24.57 24.62 24.62 24.62 2,974,156 +0.06(+0.25%)
Nov 24, 2015 24.47 24.56 24.47 24.56 4,537,946 +0.07(+0.28%)
Nov 23, 2015 24.49 24.51 24.47 24.49 2,458,841 +0.01(+0.05%)
Nov 20, 2015 24.44 24.49 24.44 24.48 2,249,191 +0.03(+0.10%)
Nov 19, 2015 24.47 24.47 24.41 24.45 2,789,634 +0.02(+0.08%)
Nov 18, 2015 24.42 24.48 24.42 24.44 3,305,957 +0.00(+0.00%)
Nov 17, 2015 24.44 24.45 24.42 24.44 1,914,561 +0.01(+0.03%)
Nov 16, 2015 24.47 24.47 24.42 24.43 2,985,418 -0.04(-0.15%)
Nov 13, 2015 24.48 24.50 24.42 24.47 2,210,991 +0.00(+0.00%)
Nov 12, 2015 24.50 24.52 24.47 24.47 2,825,912 -0.06(-0.26%)
Nov 11, 2015 24.47 24.54 24.46 24.53 3,683,193 +0.06(+0.26%)
Nov 10, 2015 24.37 24.48 24.37 24.47 6,043,789 +0.06(+0.26%)
Nov 09, 2015 24.39 24.42 24.29 24.40 8,847,918 +0.01(+0.03%)
Nov 06, 2015 24.57 24.57 24.33 24.40 7,194,425 -0.19(-0.79%)
Nov 05, 2015 24.59 24.60 24.55 24.59 4,241,831 +0.01(+0.05%)
Nov 04, 2015 24.55 24.59 24.52 24.58 6,239,485 +0.04(+0.15%)
Nov 03, 2015 24.56 24.59 24.54 24.54 4,712,242 -0.02(-0.08%)
Nov 02, 2015 24.47 24.59 24.47 24.56 4,817,440 +0.07(+0.27%)
Oct 30, 2015 24.46 24.50 24.45 24.50 3,481,585 +0.05(+0.20%)
Oct 29, 2015 24.45 24.48 24.43 24.45 2,701,636 -0.03(-0.10%)
Oct 28, 2015 24.43 24.49 24.43 24.47 2,238,732 +0.04(+0.15%)
Oct 27, 2015 24.43 24.45 24.40 24.43 2,293,272 +0.00(+0.00%)
Oct 26, 2015 24.43 24.44 24.39 24.43 2,788,461 +0.01(+0.03%)
Oct 23, 2015 24.44 24.46 24.37 24.43 4,508,073 +0.00(+0.00%)
Oct 22, 2015 24.41 24.44 24.39 24.43 4,635,569 +0.04(+0.18%)
Oct 21, 2015 24.36 24.40 24.31 24.38 4,825,576 +0.04(+0.18%)
Oct 20, 2015 24.34 24.36 24.32 24.34 3,468,682 -0.01(-0.03%)
Oct 19, 2015 24.40 24.40 24.31 24.35 2,075,371 -0.04(-0.18%)
Oct 16, 2015 24.32 24.40 24.30 24.39 4,087,168 +0.08(+0.33%)
Oct 15, 2015 24.23 24.31 24.23 24.31 3,748,984 +0.07(+0.28%)
Oct 14, 2015 24.21 24.26 24.20 24.24 2,132,583 +0.03(+0.13%)
Oct 13, 2015 24.20 24.25 24.17 24.21 1,882,240 +0.01(+0.03%)
Oct 12, 2015 24.21 24.22 24.19 24.20 1,119,157 +0.00(+0.00%)
Oct 09, 2015 24.21 24.24 24.18 24.20 1,967,898 -0.01(-0.03%)
Oct 08, 2015 24.19 24.22 24.16 24.21 1,992,933 +0.02(+0.10%)
Oct 07, 2015 24.18 24.21 24.16 24.18 2,442,536 +0.02(+0.10%)
Oct 06, 2015 24.16 24.17 24.10 24.16 2,668,700 +0.01(+0.05%)
Oct 05, 2015 24.04 24.15 24.02 24.15 4,285,008 +0.16(+0.68%)
Oct 02, 2015 23.91 23.99 23.84 23.98 5,606,896 +0.05(+0.21%)
Oct 01, 2015 24.00 24.01 23.91 23.93 3,658,834 -0.04(-0.18%)
Sep 30, 2015 23.95 24.04 23.95 23.98 3,837,791 +0.08(+0.34%)
Sep 29, 2015 24.00 24.02 23.89 23.90 3,441,876 -0.10(-0.41%)
Sep 28, 2015 24.15 24.22 23.96 24.00 3,503,124 -0.17(-0.69%)
Sep 25, 2015 24.16 24.18 24.12 24.16 4,248,185 +0.01(+0.03%)
Sep 24, 2015 24.11 24.16 24.09 24.16 3,604,699 +0.06(+0.23%)
Sep 23, 2015 24.12 24.13 24.10 24.10 1,330,886 +0.00(+0.00%)
Sep 22, 2015 24.11 24.13 24.08 24.10 1,831,152 -0.04(-0.15%)
Sep 21, 2015 24.16 24.19 24.13 24.14 2,720,351 +0.00(+0.00%)
Sep 18, 2015 24.15 24.18 24.11 24.14 4,288,426 -0.06(-0.23%)
Sep 17, 2015 24.15 24.26 24.10 24.19 3,302,654 +0.04(+0.18%)
Sep 16, 2015 24.09 24.16 24.08 24.15 1,776,500 +0.07(+0.28%)
Sep 15, 2015 24.11 24.12 24.08 24.08 1,448,270 -0.03(-0.13%)
Sep 14, 2015 24.12 24.13 24.09 24.11 1,265,023 -0.02(-0.08%)
Sep 11, 2015 24.12 24.13 24.09 24.13 1,399,947 +0.02(+0.08%)
Sep 10, 2015 24.13 24.14 24.11 24.11 1,760,544 -0.03(-0.13%)
Sep 09, 2015 24.21 24.21 24.13 24.14 2,311,543 -0.04(-0.18%)
Sep 08, 2015 24.17 24.19 24.14 24.19 2,831,639 +0.05(+0.21%)
Sep 04, 2015 24.10 24.14 24.14 24.14 2,187,336 -0.01(-0.05%)
Sep 03, 2015 24.13 24.17 24.11 24.15 2,051,651 +0.03(+0.13%)
Sep 02, 2015 24.11 24.13 24.05 24.12 2,634,141 +0.06(+0.26%)
Sep 01, 2015 24.05 24.14 24.05 24.06 3,850,696 -0.09(-0.35%)
Aug 31, 2015 24.19 24.22 24.13 24.14 2,914,480 -0.04(-0.15%)
Aug 28, 2015 24.11 24.19 24.10 24.18 3,099,043 +0.06(+0.26%)
Aug 27, 2015 24.01 24.12 23.99 24.12 5,860,281 +0.17(+0.70%)
Aug 26, 2015 23.92 23.96 23.84 23.95 4,632,616 +0.14(+0.60%)
Aug 25, 2015 23.95 23.97 23.81 23.81 9,633,780 +0.15(+0.63%)
Aug 24, 2015 23.82 23.92 19.99 23.66 16,252,597 -0.46(-1.92%)
Aug 21, 2015 24.24 24.25 24.12 24.12 4,086,923 -0.12(-0.51%)
Aug 20, 2015 24.29 24.30 24.25 24.25 2,676,188 -0.04(-0.18%)
Aug 19, 2015 24.34 24.35 24.29 24.29 3,076,291 -0.06(-0.23%)
Aug 18, 2015 24.38 24.39 24.34 24.35 1,859,391 -0.04(-0.15%)
Aug 17, 2015 24.37 24.39 24.36 24.38 2,307,910 +0.01(+0.03%)
Aug 14, 2015 24.38 24.38 24.34 24.38 1,422,214 +0.01(+0.03%)
Aug 13, 2015 24.37 24.39 24.35 24.37 2,035,582 -0.02(-0.08%)
Aug 12, 2015 24.38 24.39 24.33 24.39 3,199,299 +0.00(+0.00%)
Aug 11, 2015 24.37 24.39 24.35 24.39 2,823,221 +0.00(+0.00%)
Aug 10, 2015 24.33 24.39 24.29 24.39 4,320,767 +0.09(+0.36%)
Aug 07, 2015 24.32 24.35 24.29 24.30 2,044,180 -0.02(-0.08%)
Aug 06, 2015 24.33 24.34 24.29 24.32 3,606,555 -0.01(-0.05%)
Aug 05, 2015 24.32 24.38 24.30 24.33 2,110,398 +0.02(+0.08%)
Aug 04, 2015 24.35 24.37 24.29 24.32 2,222,299 -0.02(-0.09%)
Aug 03, 2015 24.33 24.35 24.31 24.34 3,179,069 +0.01(+0.05%)
Jul 31, 2015 24.30 24.33 24.29 24.33 2,495,551 +0.05(+0.20%)
Jul 30, 2015 24.26 24.28 24.25 24.28 2,628,203 +0.03(+0.13%)
Jul 29, 2015 24.26 24.28 24.20 24.25 3,007,123 -0.02(-0.08%)
Jul 28, 2015 24.20 24.27 24.18 24.26 3,194,672 +0.08(+0.33%)
Jul 27, 2015 24.19 24.21 24.16 24.18 2,359,272 -0.02(-0.10%)
Jul 24, 2015 24.22 24.22 24.17 24.21 1,655,275 -0.02(-0.08%)
Jul 23, 2015 24.25 24.26 24.20 24.23 2,699,790 -0.02(-0.08%)
Jul 22, 2015 24.33 24.33 24.24 24.25 2,156,887 -0.07(-0.28%)
Jul 21, 2015 24.33 24.33 24.27 24.31 2,089,824 -0.01(-0.05%)
Jul 20, 2015 24.33 24.34 24.31 24.33 2,312,268 +0.01(+0.05%)
Jul 17, 2015 24.31 24.33 24.25 24.31 4,455,647 -0.01(-0.03%)
Jul 16, 2015 24.25 24.32 24.23 24.32 5,588,370 +0.10(+0.43%)
Jul 15, 2015 24.18 24.23 24.16 24.21 3,086,968 +0.06(+0.23%)
Jul 14, 2015 24.15 24.16 24.12 24.16 1,736,240 +0.04(+0.15%)
Jul 13, 2015 24.07 24.16 24.07 24.12 5,131,916 +0.07(+0.31%)
Jul 10, 2015 24.01 24.07 24.01 24.05 2,019,627 +0.04(+0.18%)
Jul 09, 2015 24.02 24.04 24.00 24.00 2,383,897 +0.06(+0.26%)
Jul 08, 2015 24.01 24.04 23.93 23.94 5,560,863 -0.10(-0.41%)
Jul 07, 2015 24.06 24.07 23.99 24.04 3,305,770 +0.02(+0.08%)
Jul 06, 2015 24.06 24.09 24.02 24.02 2,271,474 -0.04(-0.18%)
Jul 02, 2015 24.07 24.07 24.07 24.07 1,823,033 +0.04(+0.16%)
Jul 01, 2015 24.02 24.05 23.99 24.03 2,941,552 +0.03(+0.13%)
Jun 30, 2015 24.00 24.04 23.95 24.00 2,466,855 +0.04(+0.18%)
Jun 29, 2015 24.03 24.05 23.95 23.95 3,467,806 -0.13(-0.53%)
Jun 26, 2015 24.08 24.09 24.02 24.08 3,700,009 -0.01(-0.03%)
Jun 25, 2015 24.09 24.10 24.07 24.09 2,038,957 +0.00(+0.00%)
Jun 24, 2015 24.10 24.13 24.07 24.09 2,290,214 +0.00(+0.00%)
Jun 23, 2015 24.07 24.10 24.05 24.09 2,320,368 +0.02(+0.08%)
Jun 22, 2015 24.08 24.11 24.07 24.07 2,060,464 +0.03(+0.13%)
Jun 19, 2015 24.05 24.08 24.04 24.04 3,142,785 +0.00(+0.00%)
Jun 18, 2015 24.11 24.17 24.03 24.04 12,842,242 -0.07(-0.28%)
Jun 17, 2015 24.17 24.19 24.08 24.11 2,069,793 -0.06(-0.23%)
Jun 16, 2015 24.11 24.17 24.03 24.16 2,012,559 +0.04(+0.18%)
Jun 15, 2015 24.08 24.13 24.04 24.12 2,882,335 +0.04(+0.15%)
Jun 12, 2015 24.11 24.12 24.08 24.08 1,744,126 -0.04(-0.15%)
Jun 11, 2015 24.13 24.15 24.10 24.12 2,133,960 +0.02(+0.10%)
Jun 10, 2015 24.10 24.13 24.07 24.10 2,585,857 -0.02(-0.08%)
Jun 09, 2015 24.16 24.17 24.08 24.11 2,979,686 -0.06(-0.23%)
Jun 08, 2015 24.18 24.21 24.14 24.17 2,138,134 -0.01(-0.05%)
Jun 05, 2015 24.20 24.25 24.15 24.18 3,376,878 -0.08(-0.34%)
Jun 04, 2015 24.23 24.28 24.21 24.26 3,335,282 +0.04(+0.16%)
Jun 03, 2015 24.22 24.25 24.19 24.22 3,477,318 -0.04(-0.15%)
Jun 02, 2015 24.19 24.27 24.13 24.26 4,499,919 +0.03(+0.13%)
Jun 01, 2015 24.26 24.30 24.22 24.23 2,883,690 -0.01(-0.05%)
May 29, 2015 24.33 24.33 24.24 24.24 3,490,667 -0.08(-0.33%)
May 28, 2015 24.32 24.33 24.28 24.32 2,054,360 -0.01(-0.05%)
May 27, 2015 24.29 24.33 24.28 24.33 1,835,142 +0.03(+0.13%)
May 26, 2015 24.31 24.32 24.28 24.30 2,608,042 -0.01(-0.03%)
May 22, 2015 24.29 24.31 24.31 24.31 2,192,803 +0.01(+0.05%)
May 21, 2015 24.27 24.32 24.25 24.30 2,455,543 +0.04(+0.18%)
May 20, 2015 24.21 24.27 24.17 24.25 2,195,356 +0.06(+0.25%)
May 19, 2015 24.21 24.24 24.13 24.19 3,753,819 -0.04(-0.18%)
May 18, 2015 24.31 24.31 24.20 24.24 2,455,474 -0.05(-0.23%)
May 15, 2015 24.32 24.33 24.24 24.29 3,915,293 -0.01(-0.03%)
May 14, 2015 24.21 24.30 24.17 24.30 8,658,210 +0.12(+0.48%)
May 13, 2015 24.09 24.19 24.07 24.18 16,052,948 +0.12(+0.48%)
May 12, 2015 23.91 24.07 23.88 24.07 4,572,624 +0.09(+0.36%)
May 11, 2015 24.13 24.13 23.93 23.98 5,426,134 -0.15(-0.63%)
May 08, 2015 24.02 24.17 24.00 24.13 5,680,373 +0.21(+0.87%)
May 07, 2015 23.84 23.94 23.83 23.92 9,254,032 +0.12(+0.51%)
May 06, 2015 24.13 24.14 23.77 23.80 13,772,109 -0.32(-1.31%)
May 05, 2015 24.22 24.23 24.11 24.12 3,504,552 -0.10(-0.40%)
May 04, 2015 24.21 24.26 24.19 24.22 4,451,347 +0.02(+0.08%)
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.