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

Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.27 -0.03 (-0.15%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 10.07 10.08 9.967 9.976 182,791 -0.09(-0.89%)
Apr 27, 2007 10.06 10.08 10.05 10.06 133,462 +0.01(+0.07%)
Apr 26, 2007 10.06 10.08 10.03 10.06 174,015 -0.00(-0.03%)
Apr 25, 2007 10.07 10.10 10.03 10.06 221,226 +0.02(+0.16%)
Apr 24, 2007 10.06 10.06 9.996 10.05 218,502 +0.02(+0.16%)
Apr 23, 2007 9.986 10.04 9.979 10.03 180,068 +0.03(+0.33%)
Apr 20, 2007 9.953 10.03 9.946 9.996 192,778 +0.04(+0.36%)
Apr 19, 2007 9.896 9.959 9.886 9.959 178,857 +0.02(+0.17%)
Apr 18, 2007 9.896 9.962 9.896 9.943 128,014 +0.01(+0.07%)
Apr 17, 2007 9.873 9.979 9.873 9.936 261,779 +0.05(+0.53%)
Apr 16, 2007 9.920 9.982 9.857 9.883 216,686 -0.03(-0.33%)
Apr 13, 2007 9.966 9.982 9.896 9.916 231,516 -0.05(-0.53%)
Apr 12, 2007 9.962 9.996 9.916 9.969 244,226 -0.02(-0.17%)
Apr 11, 2007 10.01 10.05 9.949 9.986 265,411 -0.09(-0.89%)
Apr 10, 2007 9.979 10.09 9.972 10.07 267,529 +0.06(+0.59%)
Apr 09, 2007 10.03 10.03 9.962 10.02 176,133 +0.02(+0.20%)
Apr 05, 2007 10.00 10.02 9.946 9.996 243,924 +0.02(+0.17%)
Apr 04, 2007 10.01 10.02 9.949 9.979 200,344 -0.02(-0.17%)
Apr 03, 2007 9.949 9.996 9.916 9.996 172,804 +0.09(+0.93%)
Apr 02, 2007 9.814 9.923 9.734 9.903 311,109 +0.09(+0.88%)
Mar 30, 2007 9.781 9.817 9.738 9.817 240,292 +0.00(+0.03%)
Mar 29, 2007 9.797 9.890 9.761 9.814 268,740 +0.00(+0.03%)
Mar 28, 2007 9.834 9.863 9.764 9.810 259,358 -0.10(-0.97%)
Mar 27, 2007 9.946 9.976 9.834 9.906 264,503 -0.10(-0.96%)
Mar 26, 2007 10.11 10.15 9.926 10.00 294,464 -0.17(-1.63%)
Mar 23, 2007 10.16 10.21 10.10 10.17 209,121 +0.05(+0.49%)
Mar 22, 2007 10.03 10.12 10.03 10.12 270,858 +0.04(+0.43%)
Mar 21, 2007 9.913 10.08 9.913 10.07 228,792 +0.13(+1.30%)
Mar 20, 2007 9.976 10.01 9.893 9.946 262,082 -0.03(-0.33%)
Mar 19, 2007 9.880 9.996 9.877 9.979 184,304 +0.12(+1.21%)
Mar 16, 2007 9.946 10.02 9.860 9.860 190,660 -0.12(-1.19%)
Mar 15, 2007 9.946 9.992 9.920 9.979 138,606 +0.09(+0.94%)
Mar 14, 2007 9.880 9.966 9.748 9.886 375,873 -0.02(-0.20%)
Mar 13, 2007 10.24 10.17 9.880 9.906 255,726 -0.33(-3.23%)
Mar 12, 2007 10.06 10.24 10.06 10.24 224,252 +0.14(+1.41%)
Mar 09, 2007 9.996 10.09 9.959 10.09 186,120 +0.12(+1.16%)
Mar 08, 2007 9.890 10.05 9.860 9.979 257,845 +0.16(+1.65%)
Mar 07, 2007 9.781 9.827 9.715 9.817 220,318 +0.10(+1.02%)
Mar 06, 2007 9.549 9.787 9.549 9.718 366,491 +0.25(+2.65%)
Mar 05, 2007 10.02 10.02 9.434 9.467 623,731 -0.57(-5.69%)
Mar 02, 2007 10.09 10.09 9.966 10.04 253,003 -0.07(-0.72%)
Mar 01, 2007 9.962 10.11 9.682 10.11 360,136 +0.09(+0.86%)
Feb 28, 2007 9.913 10.04 9.896 10.03 243,318 +0.20(+2.05%)
Feb 27, 2007 10.13 10.13 9.668 9.824 368,609 -0.33(-3.29%)
Feb 26, 2007 10.28 10.31 10.13 10.16 246,950 -0.10(-0.97%)
Feb 23, 2007 10.25 10.31 10.24 10.26 279,635 -0.01(-0.10%)
Feb 22, 2007 10.15 10.27 10.07 10.27 473,624 +0.08(+0.81%)
Feb 21, 2007 10.01 10.18 10.01 10.18 348,030 +0.07(+0.72%)
Feb 20, 2007 9.913 10.13 9.896 10.11 334,714 +0.15(+1.46%)
Feb 16, 2007 10.01 10.05 9.863 9.966 365,886 -0.03(-0.30%)
Feb 15, 2007 10.08 10.08 9.946 9.996 419,149 -0.03(-0.30%)
Feb 14, 2007 10.10 10.17 9.986 10.03 405,628 -0.09(-0.85%)
Feb 13, 2007 10.07 10.18 9.982 10.11 393,801 -0.03(-0.26%)
Feb 12, 2007 10.46 10.46 10.10 10.14 577,519 -0.32(-3.10%)
Feb 09, 2007 10.72 10.89 10.39 10.46 547,769 -0.32(-2.97%)
Feb 08, 2007 10.66 10.84 10.66 10.78 266,621 +0.06(+0.59%)
Feb 07, 2007 10.66 10.75 10.66 10.72 233,029 +0.00(+0.03%)
Feb 06, 2007 10.53 10.78 10.53 10.72 297,187 -0.06(-0.55%)
Feb 05, 2007 10.65 10.79 10.63 10.78 267,227 +0.12(+1.12%)
Feb 02, 2007 10.59 10.66 10.57 10.66 235,752 +0.07(+0.62%)
Feb 01, 2007 10.52 10.59 10.49 10.59 265,713 +0.04(+0.41%)
Jan 31, 2007 10.57 10.57 10.49 10.55 187,936 +0.02(+0.16%)
Jan 30, 2007 10.57 10.57 10.49 10.53 183,094 +0.01(+0.06%)
Jan 29, 2007 10.57 10.57 10.48 10.52 216,989 -0.06(-0.53%)
Jan 26, 2007 10.42 10.58 10.42 10.58 339,556 +0.09(+0.88%)
Jan 25, 2007 10.45 10.49 10.44 10.49 337,438 +0.04(+0.38%)
Jan 24, 2007 10.38 10.45 10.38 10.45 196,107 +0.04(+0.35%)
Jan 23, 2007 10.44 10.49 10.41 10.41 216,686 -0.06(-0.54%)
Jan 22, 2007 10.46 10.49 10.41 10.47 209,121 +0.02(+0.22%)
Jan 19, 2007 10.38 10.44 10.33 10.44 184,607 +0.09(+0.89%)
Jan 18, 2007 10.53 10.54 10.33 10.35 427,926 -0.15(-1.45%)
Jan 17, 2007 10.52 10.56 10.50 10.50 284,477 -0.05(-0.44%)
Jan 16, 2007 10.49 10.57 10.47 10.55 240,595 +0.01(+0.06%)
Jan 12, 2007 10.56 10.56 10.51 10.54 178,857 -0.01(-0.13%)
Jan 11, 2007 10.62 10.62 10.51 10.56 211,844 -0.07(-0.62%)
Jan 10, 2007 10.60 10.71 10.51 10.62 457,887 -0.03(-0.31%)
Jan 09, 2007 10.48 10.66 10.48 10.66 436,097 +0.14(+1.35%)
Jan 08, 2007 10.45 10.51 10.44 10.51 473,321 +0.06(+0.54%)
Jan 05, 2007 10.54 10.54 10.38 10.46 444,873 -0.08(-0.78%)
Jan 04, 2007 10.57 10.57 10.49 10.54 572,283 +0.06(+0.57%)
Jan 03, 2007 10.18 10.52 10.17 10.48 614,349 +0.24(+2.32%)
Dec 29, 2006 10.37 10.37 10.24 10.24 226,976 +0.04(+0.36%)
Dec 28, 2006 10.15 10.22 10.13 10.21 194,594 +0.06(+0.62%)
Dec 27, 2006 9.962 10.15 9.956 10.14 238,476 +0.23(+2.33%)
Dec 26, 2006 9.903 9.936 9.870 9.913 141,330 -0.02(-0.17%)
Dec 22, 2006 9.906 9.929 9.850 9.929 173,107 +0.03(+0.30%)
Dec 21, 2006 9.817 9.919 9.817 9.900 372,846 -0.42(-4.04%)
Dec 20, 2006 10.22 10.33 10.22 10.32 210,634 +0.15(+1.46%)
Dec 19, 2006 10.22 10.22 10.12 10.17 318,372 -0.09(-0.84%)
Dec 18, 2006 10.32 10.33 10.23 10.25 179,160 -0.03(-0.32%)
Dec 15, 2006 10.40 10.41 10.25 10.29 221,831 -0.10(-0.95%)
Dec 14, 2006 10.49 10.50 10.36 10.39 289,924 -0.08(-0.73%)
Dec 13, 2006 10.45 10.55 10.41 10.46 268,740 -0.10(-0.91%)
Dec 12, 2006 10.47 10.59 10.47 10.56 225,160 +0.03(+0.31%)
Dec 11, 2006 10.51 10.56 10.49 10.52 251,187 -0.00(-0.03%)
Dec 08, 2006 10.65 10.65 10.50 10.53 184,304 -0.07(-0.62%)
Dec 07, 2006 10.68 10.68 10.56 10.59 223,950 -0.05(-0.44%)
Dec 06, 2006 10.74 10.75 10.59 10.64 301,727 -0.09(-0.80%)
Dec 05, 2006 10.73 10.75 10.70 10.73 210,331 +0.04(+0.40%)
Dec 04, 2006 10.62 10.76 10.61 10.68 277,819 +0.07(+0.62%)
Dec 01, 2006 10.54 10.62 10.50 10.62 193,989 +0.05(+0.47%)
Nov 30, 2006 10.51 10.57 10.46 10.57 177,041 +0.13(+1.27%)
Nov 29, 2006 10.27 10.44 10.25 10.44 216,384 +0.18(+1.71%)
Nov 28, 2006 10.12 10.26 10.12 10.26 178,252 +0.09(+0.91%)
Nov 27, 2006 10.42 10.42 10.13 10.17 247,858 -0.19(-1.82%)
Nov 24, 2006 10.28 10.36 10.24 10.36 78,079 +0.08(+0.77%)
Nov 22, 2006 10.31 10.38 10.24 10.28 172,502 -0.02(-0.16%)
Nov 21, 2006 10.14 10.29 10.14 10.29 278,121 +0.10(+1.00%)
Nov 20, 2006 10.10 10.33 10.10 10.19 370,425 +0.10(+1.02%)
Nov 17, 2006 10.09 10.11 10.05 10.09 230,002 +0.05(+0.53%)
Nov 16, 2006 9.929 10.07 9.886 10.04 303,543 +0.17(+1.67%)
Nov 15, 2006 9.863 9.893 9.804 9.870 230,002 +0.06(+0.61%)
Nov 14, 2006 9.758 9.810 9.741 9.810 230,305 +0.08(+0.78%)
Nov 13, 2006 9.711 9.738 9.682 9.734 209,423 -0.04(-0.44%)
Nov 10, 2006 9.715 9.777 9.682 9.777 252,397 +0.10(+1.06%)
Nov 09, 2006 9.625 9.685 9.566 9.675 241,200 +0.10(+1.00%)
Nov 08, 2006 9.582 9.602 9.526 9.579 340,162 -0.00(-0.03%)
Nov 07, 2006 9.639 9.639 9.559 9.582 252,095 -0.02(-0.24%)
Nov 06, 2006 9.526 9.658 9.437 9.606 453,045 +0.15(+1.54%)
Nov 03, 2006 9.847 9.847 9.345 9.460 927,879 -0.39(-3.99%)
Nov 02, 2006 10.10 10.11 9.817 9.853 348,938 -0.26(-2.55%)
Nov 01, 2006 10.11 10.17 10.10 10.11 278,121 +0.00(+0.00%)
Oct 31, 2006 10.05 10.14 10.01 10.11 349,846 +0.09(+0.86%)
Oct 30, 2006 9.979 10.03 9.949 10.03 184,304 +0.04(+0.40%)
Oct 27, 2006 10.03 10.03 9.966 9.986 203,370 -0.04(-0.43%)
Oct 26, 2006 9.979 10.04 9.956 10.03 290,832 +0.05(+0.53%)
Oct 25, 2006 9.962 10.03 9.962 9.976 286,898 +0.03(+0.33%)
Oct 24, 2006 9.886 9.943 9.863 9.943 289,622 +0.07(+0.67%)
Oct 23, 2006 9.820 9.880 9.814 9.877 183,699 +0.06(+0.61%)
Oct 20, 2006 9.883 9.900 9.797 9.817 283,266 -0.09(-0.93%)
Oct 19, 2006 9.936 9.986 9.867 9.910 246,042 -0.08(-0.79%)
Oct 18, 2006 9.999 10.03 9.962 9.989 200,344 -0.03(-0.30%)
Oct 17, 2006 10.03 10.03 9.979 10.02 190,962 -0.00(-0.03%)
Oct 16, 2006 10.07 10.09 9.962 10.02 200,949 +0.00(+0.03%)
Oct 13, 2006 9.996 10.05 9.986 10.02 202,765 +0.02(+0.23%)
Oct 12, 2006 9.972 10.01 9.953 9.996 186,120 +0.01(+0.07%)
Oct 11, 2006 9.949 9.999 9.929 9.989 248,766 -0.03(-0.33%)
Oct 10, 2006 10.01 10.09 9.999 10.02 220,923 +0.03(+0.26%)
Oct 09, 2006 10.08 10.08 9.962 9.996 204,884 -0.07(-0.69%)
Oct 06, 2006 10.06 10.07 9.992 10.06 237,266 +0.05(+0.53%)
Oct 05, 2006 9.939 10.01 9.916 10.01 264,805 +0.09(+0.93%)
Oct 04, 2006 9.863 9.920 9.863 9.920 238,476 +0.02(+0.23%)
Oct 03, 2006 9.910 9.913 9.873 9.896 254,213 -0.02(-0.17%)
Oct 02, 2006 9.840 9.913 9.836 9.913 208,515 +0.07(+0.74%)
Sep 29, 2006 9.820 9.857 9.794 9.840 209,423 +0.04(+0.37%)
Sep 28, 2006 9.771 9.817 9.771 9.804 195,502 +0.00(+0.00%)
Sep 27, 2006 9.830 9.830 9.751 9.804 249,674 +0.03(+0.34%)
Sep 26, 2006 9.814 9.814 9.708 9.771 263,595 -0.01(-0.10%)
Sep 25, 2006 9.754 9.781 9.711 9.781 226,976 +0.03(+0.27%)
Sep 22, 2006 9.761 9.761 9.682 9.754 184,607 +0.02(+0.17%)
Sep 21, 2006 9.777 9.777 9.688 9.738 312,017 -0.01(-0.10%)
Sep 20, 2006 9.797 9.797 9.698 9.748 282,964 +0.00(+0.00%)
Sep 19, 2006 9.715 9.748 9.685 9.748 264,805 +0.03(+0.34%)
Sep 18, 2006 9.715 9.725 9.606 9.715 374,965 +0.01(+0.07%)
Sep 15, 2006 9.678 9.731 9.655 9.708 254,213 +0.07(+0.72%)
Sep 14, 2006 9.698 9.764 9.599 9.639 285,687 -0.08(-0.78%)
Sep 13, 2006 9.708 9.751 9.622 9.715 372,241 +0.00(+0.00%)
Sep 12, 2006 9.635 9.715 9.612 9.715 167,054 +0.10(+1.07%)
Sep 11, 2006 9.318 9.645 9.318 9.612 230,305 -0.00(-0.03%)
Sep 08, 2006 9.596 9.616 9.540 9.616 179,765 +0.05(+0.48%)
Sep 07, 2006 9.642 9.642 9.480 9.569 364,070 -0.09(-0.96%)
Sep 06, 2006 9.731 9.731 9.616 9.662 276,003 -0.02(-0.24%)
Sep 05, 2006 9.731 9.734 9.645 9.685 250,279 -0.02(-0.20%)
Sep 01, 2006 9.682 9.728 9.639 9.705 230,608 +0.03(+0.31%)
Aug 31, 2006 9.692 9.715 9.632 9.675 304,451 +0.02(+0.21%)
Aug 30, 2006 9.606 9.655 9.589 9.655 223,647 +0.07(+0.76%)
Aug 29, 2006 9.642 9.642 9.516 9.582 314,135 -0.02(-0.17%)
Aug 28, 2006 9.563 9.645 9.506 9.599 344,096 +0.09(+0.94%)
Aug 25, 2006 9.543 9.569 9.470 9.510 364,070 -0.02(-0.17%)
Aug 24, 2006 9.540 9.549 9.487 9.526 267,227 +0.00(+0.03%)
Aug 23, 2006 9.579 9.582 9.500 9.523 186,423 -0.06(-0.59%)
Aug 22, 2006 9.549 9.582 9.523 9.579 320,188 +0.03(+0.35%)
Aug 21, 2006 9.543 9.549 9.490 9.546 204,884 +0.01(+0.10%)
Aug 18, 2006 9.533 9.546 9.487 9.536 202,160 +0.02(+0.21%)
Aug 17, 2006 9.536 9.553 9.470 9.516 211,542 +0.01(+0.07%)
Aug 16, 2006 9.440 9.510 9.440 9.510 212,752 +0.06(+0.59%)
Aug 15, 2006 9.464 9.467 9.424 9.454 212,752 +0.07(+0.74%)
Aug 14, 2006 9.407 9.407 9.328 9.384 150,107 +0.04(+0.42%)
Aug 11, 2006 9.381 9.391 9.325 9.345 171,594 -0.08(-0.81%)
Aug 10, 2006 9.384 9.424 9.305 9.421 279,029 +0.02(+0.18%)
Aug 09, 2006 9.364 9.404 9.351 9.404 195,502 +0.06(+0.67%)
Aug 08, 2006 9.335 9.381 9.302 9.341 234,239 +0.01(+0.07%)
Aug 07, 2006 9.394 9.394 9.318 9.335 258,753 -0.03(-0.28%)
Aug 04, 2006 9.292 9.378 9.292 9.361 268,740 +0.08(+0.89%)
Aug 03, 2006 9.229 9.285 9.183 9.278 290,227 +0.03(+0.29%)
Aug 02, 2006 9.236 9.252 9.189 9.252 180,068 +0.04(+0.43%)
Aug 01, 2006 9.219 9.232 9.133 9.212 285,687 -0.03(-0.36%)
Jul 31, 2006 9.252 9.259 9.206 9.245 186,726 -0.00(-0.04%)
Jul 28, 2006 9.219 9.252 9.212 9.249 162,212 +0.04(+0.43%)
Jul 27, 2006 9.232 9.252 9.193 9.209 157,067 -0.03(-0.32%)
Jul 26, 2006 9.245 9.252 9.206 9.239 196,712 +0.05(+0.50%)
Jul 25, 2006 9.153 9.199 9.143 9.193 242,713 +0.05(+0.54%)
Jul 24, 2006 9.074 9.160 9.050 9.143 219,107 +0.04(+0.47%)
Jul 21, 2006 9.173 9.186 9.087 9.100 207,910 -0.05(-0.51%)
Jul 20, 2006 9.169 9.212 9.127 9.146 157,067 -0.01(-0.14%)
Jul 19, 2006 9.027 9.169 9.008 9.160 208,818 +0.14(+1.58%)
Jul 18, 2006 8.991 9.027 8.948 9.017 155,554 +0.04(+0.48%)
Jul 17, 2006 8.958 8.975 8.895 8.975 161,909 +0.00(+0.04%)
Jul 14, 2006 9.070 9.074 8.958 8.971 175,831 -0.10(-1.09%)
Jul 13, 2006 9.133 9.133 9.024 9.070 108,040 -0.05(-0.54%)
Jul 12, 2006 9.130 9.163 9.107 9.120 141,028 -0.04(-0.43%)
Jul 11, 2006 9.120 9.176 9.100 9.160 203,068 +0.04(+0.43%)
Jul 10, 2006 9.113 9.146 9.107 9.120 199,134 -0.03(-0.36%)
Jul 07, 2006 9.163 9.216 9.080 9.153 276,306 -0.01(-0.11%)
Jul 06, 2006 9.097 9.173 9.077 9.163 261,174 +0.08(+0.91%)
Jul 05, 2006 9.034 9.103 8.981 9.080 224,858 +0.01(+0.15%)
Jul 03, 2006 8.965 9.077 8.958 9.067 105,922 +0.11(+1.25%)
Jun 30, 2006 8.899 8.955 8.899 8.955 178,857 +0.04(+0.41%)
Jun 29, 2006 8.859 8.918 8.849 8.918 216,989 +0.06(+0.63%)
Jun 28, 2006 8.783 8.862 8.760 8.862 240,897 +0.08(+0.86%)
Jun 27, 2006 8.766 8.793 8.760 8.786 170,686 +0.03(+0.34%)
Jun 26, 2006 8.786 8.816 8.730 8.756 195,502 +0.00(+0.00%)
Jun 23, 2006 8.836 8.836 8.727 8.756 153,133 +0.00(+0.04%)
Jun 22, 2006 8.832 8.832 8.740 8.753 141,028 -0.04(-0.45%)
Jun 21, 2006 8.740 8.813 8.717 8.793 166,449 +0.07(+0.80%)
Jun 20, 2006 8.789 8.789 8.707 8.723 203,068 -0.07(-0.75%)
Jun 19, 2006 8.859 8.875 8.756 8.789 163,725 -0.06(-0.67%)
Jun 16, 2006 8.822 8.856 8.799 8.849 116,211 +0.02(+0.19%)
Jun 15, 2006 8.690 8.832 8.690 8.832 176,739 +0.15(+1.71%)
Jun 14, 2006 8.704 8.727 8.628 8.684 158,580 +0.00(+0.00%)
Jun 13, 2006 8.836 8.836 8.644 8.684 179,160 -0.19(-2.09%)
Jun 12, 2006 8.899 8.915 8.822 8.869 135,278 -0.03(-0.33%)
Jun 09, 2006 8.856 8.899 8.826 8.899 116,211 +0.09(+1.05%)
Jun 08, 2006 8.766 8.806 8.743 8.806 193,383 +0.00(+0.00%)
Jun 07, 2006 8.796 8.839 8.760 8.806 231,213 -0.03(-0.30%)
Jun 06, 2006 8.928 8.928 8.776 8.832 171,291 -0.09(-1.00%)
Jun 05, 2006 8.915 8.994 8.895 8.922 266,319 -0.03(-0.33%)
Jun 02, 2006 8.889 8.955 8.879 8.951 113,488 +0.15(+1.65%)
Jun 01, 2006 8.783 8.813 8.773 8.806 230,910 +0.03(+0.38%)
May 31, 2006 8.746 8.856 8.723 8.773 172,804 +0.02(+0.23%)
May 30, 2006 8.763 8.789 8.723 8.753 154,646 -0.00(-0.04%)
May 26, 2006 8.677 8.756 8.661 8.756 157,975 +0.11(+1.30%)
May 25, 2006 8.637 8.690 8.631 8.644 225,765 +0.03(+0.38%)
May 24, 2006 8.641 8.641 8.575 8.611 187,633 -0.03(-0.31%)
May 23, 2006 8.684 8.720 8.624 8.637 230,608 -0.03(-0.34%)
May 22, 2006 8.713 8.713 8.608 8.667 201,252 -0.05(-0.53%)
May 19, 2006 8.740 8.780 8.690 8.713 231,213 -0.05(-0.57%)
May 18, 2006 8.789 8.799 8.730 8.763 210,028 +0.05(+0.57%)
May 17, 2006 8.819 8.819 8.641 8.713 192,476 -0.11(-1.20%)
May 16, 2006 8.786 8.819 8.760 8.819 169,778 +0.09(+0.98%)
May 15, 2006 8.680 8.773 8.628 8.733 333,504 +0.02(+0.19%)
May 12, 2006 8.760 8.760 8.680 8.717 233,331 -0.02(-0.26%)
May 11, 2006 8.925 8.925 8.725 8.740 155,554 -0.25(-2.76%)
May 10, 2006 8.951 8.991 8.932 8.988 240,897 +0.04(+0.41%)
May 09, 2006 8.902 8.951 8.902 8.951 217,897 +0.03(+0.33%)
May 08, 2006 8.951 8.955 8.899 8.922 185,515 -0.03(-0.30%)
May 05, 2006 8.928 8.991 8.928 8.948 213,357 +0.04(+0.48%)
May 04, 2006 8.908 8.925 8.859 8.905 189,449 +0.05(+0.56%)
May 03, 2006 8.885 8.885 8.793 8.856 199,436 -0.03(-0.30%)
May 02, 2006 8.971 8.971 8.846 8.882 262,687 -0.09(-0.99%)
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.