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

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

20.18 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2008 7.137 7.200 7.065 7.078 213,833 -0.03(-0.37%)
Apr 29, 2008 7.167 7.170 7.032 7.104 223,462 -0.03(-0.46%)
Apr 28, 2008 7.184 7.203 7.131 7.137 239,363 -0.02(-0.23%)
Apr 25, 2008 7.167 7.200 7.088 7.154 315,076 -0.00(-0.05%)
Apr 24, 2008 6.965 7.157 6.965 7.157 259,282 +0.18(+2.56%)
Apr 23, 2008 6.840 6.985 6.840 6.979 286,414 +0.16(+2.28%)
Apr 22, 2008 6.823 6.873 6.776 6.823 271,663 -0.05(-0.72%)
Apr 21, 2008 6.850 6.874 6.800 6.873 180,873 -0.02(-0.24%)
Apr 18, 2008 6.889 6.999 6.880 6.889 284,522 +0.05(+0.68%)
Apr 17, 2008 6.751 6.850 6.741 6.843 178,179 +0.06(+0.88%)
Apr 16, 2008 6.526 6.784 6.526 6.784 291,652 +0.27(+4.11%)
Apr 15, 2008 6.506 6.549 6.424 6.516 285,430 -0.01(-0.15%)
Apr 14, 2008 6.589 6.589 6.490 6.526 279,414 -0.12(-1.74%)
Apr 11, 2008 6.566 6.661 6.559 6.642 234,766 -0.08(-1.23%)
Apr 10, 2008 6.701 6.747 6.658 6.724 151,620 +0.00(+0.05%)
Apr 09, 2008 6.787 6.814 6.691 6.721 251,783 -0.12(-1.69%)
Apr 08, 2008 6.883 6.903 6.817 6.837 245,437 -0.06(-0.86%)
Apr 07, 2008 6.899 6.936 6.817 6.896 341,070 +0.01(+0.14%)
Apr 04, 2008 6.939 6.955 6.810 6.886 365,111 +0.06(+0.92%)
Apr 03, 2008 6.774 6.903 6.658 6.823 384,649 +0.05(+0.73%)
Apr 02, 2008 6.780 6.896 6.761 6.774 333,352 +0.03(+0.49%)
Apr 01, 2008 6.493 6.764 6.483 6.741 343,542 +0.33(+5.15%)
Mar 31, 2008 6.407 6.496 6.364 6.410 215,503 +0.00(+0.05%)
Mar 28, 2008 6.619 6.619 6.377 6.407 299,372 -0.19(-2.81%)
Mar 27, 2008 6.737 6.737 6.579 6.592 256,695 -0.12(-1.82%)
Mar 26, 2008 6.797 6.797 6.688 6.714 308,455 -0.03(-0.44%)
Mar 25, 2008 6.642 6.744 6.609 6.744 382,319 +0.14(+2.05%)
Mar 24, 2008 6.324 6.622 6.324 6.609 596,179 +0.30(+4.77%)
Mar 21, 2008 6.281 6.321 6.232 6.308 279,798 +0.00(+0.00%)
Mar 20, 2008 6.281 6.321 6.232 6.308 279,798 +0.01(+0.21%)
Mar 19, 2008 6.262 6.374 6.232 6.295 401,597 +0.07(+1.11%)
Mar 18, 2008 6.278 6.308 6.156 6.225 411,281 +0.08(+1.29%)
Mar 17, 2008 6.096 6.272 5.882 6.146 610,960 -0.09(-1.43%)
Mar 14, 2008 6.364 6.371 6.113 6.235 315,721 -0.09(-1.41%)
Mar 13, 2008 6.120 6.391 6.113 6.324 260,472 +0.08(+1.32%)
Mar 12, 2008 6.334 6.483 6.242 6.242 294,766 -0.17(-2.58%)
Mar 11, 2008 6.172 6.407 6.159 6.407 385,860 +0.29(+4.70%)
Mar 10, 2008 6.305 6.328 6.116 6.120 281,148 -0.16(-2.53%)
Mar 07, 2008 6.328 6.394 6.248 6.278 373,818 -0.13(-1.96%)
Mar 06, 2008 6.519 6.523 6.400 6.404 318,599 -0.14(-2.17%)
Mar 05, 2008 6.569 6.619 6.509 6.546 218,805 -0.02(-0.35%)
Mar 04, 2008 6.457 6.699 6.457 6.569 271,031 -0.18(-2.69%)
Mar 03, 2008 6.671 6.784 6.562 6.751 467,874 +0.09(+1.29%)
Feb 29, 2008 6.827 6.827 6.648 6.665 213,357 -0.16(-2.37%)
Feb 28, 2008 6.830 6.913 6.807 6.827 260,290 -0.09(-1.34%)
Feb 27, 2008 6.853 6.932 6.847 6.919 261,476 +0.02(+0.24%)
Feb 26, 2008 6.767 6.939 6.754 6.903 360,320 +0.14(+2.00%)
Feb 25, 2008 6.493 6.770 6.493 6.767 270,825 +0.18(+2.66%)
Feb 22, 2008 6.460 6.595 6.450 6.592 296,788 +0.02(+0.25%)
Feb 21, 2008 6.493 6.632 6.493 6.576 332,293 +0.01(+0.10%)
Feb 20, 2008 6.523 6.605 6.480 6.569 309,653 -0.01(-0.10%)
Feb 19, 2008 6.592 6.602 6.493 6.576 428,967 +0.03(+0.51%)
Feb 18, 2008 6.642 6.642 6.374 6.543 0 +0.00(+0.00%)
Feb 15, 2008 6.642 6.642 6.374 6.543 637,673 -0.03(-0.50%)
Feb 14, 2008 6.962 6.962 6.529 6.576 620,798 -0.37(-5.37%)
Feb 13, 2008 7.055 7.127 6.929 6.949 312,449 -0.16(-2.19%)
Feb 12, 2008 7.038 7.164 7.038 7.104 357,645 +0.06(+0.84%)
Feb 11, 2008 7.055 7.084 7.005 7.045 389,491 -0.07(-1.02%)
Feb 08, 2008 7.230 7.246 6.942 7.117 533,600 -0.19(-2.67%)
Feb 07, 2008 7.303 7.484 7.177 7.312 391,404 +0.04(+0.59%)
Feb 06, 2008 7.425 7.435 7.170 7.269 408,494 -0.16(-2.18%)
Feb 05, 2008 7.441 7.494 7.405 7.431 439,126 -0.11(-1.45%)
Feb 04, 2008 7.583 7.583 7.471 7.540 539,638 +0.01(+0.09%)
Feb 01, 2008 7.230 7.564 7.207 7.534 681,232 +0.36(+4.97%)
Jan 31, 2008 7.018 7.236 6.975 7.177 588,174 +0.12(+1.64%)
Jan 30, 2008 7.061 7.184 7.022 7.061 576,393 +0.02(+0.33%)
Jan 29, 2008 7.233 7.240 6.982 7.038 458,189 -0.02(-0.33%)
Jan 28, 2008 6.926 7.061 6.880 7.061 530,901 +0.17(+2.49%)
Jan 25, 2008 6.889 6.975 6.790 6.889 582,119 +0.02(+0.34%)
Jan 24, 2008 6.889 7.048 6.728 6.866 611,450 +0.06(+0.92%)
Jan 23, 2008 6.281 6.860 6.169 6.804 758,271 +0.54(+8.60%)
Jan 22, 2008 6.116 6.285 5.997 6.265 761,173 +0.02(+0.32%)
Jan 21, 2008 6.460 6.510 6.222 6.245 0 +0.00(+0.00%)
Jan 18, 2008 6.460 6.510 6.222 6.245 447,071 -0.23(-3.57%)
Jan 17, 2008 6.543 6.572 6.443 6.476 299,866 -0.09(-1.31%)
Jan 16, 2008 6.493 6.622 6.493 6.562 357,318 -0.00(-0.05%)
Jan 15, 2008 6.612 6.619 6.503 6.566 348,018 -0.10(-1.54%)
Jan 14, 2008 6.774 6.774 6.613 6.668 361,951 -0.07(-0.98%)
Jan 11, 2008 6.648 6.747 6.582 6.734 307,780 -0.04(-0.63%)
Jan 10, 2008 6.959 6.959 6.371 6.777 568,651 +0.11(+1.69%)
Jan 09, 2008 6.526 6.665 6.476 6.665 654,609 +0.13(+1.97%)
Jan 08, 2008 6.483 6.683 6.483 6.536 766,635 +0.03(+0.51%)
Jan 07, 2008 6.483 6.539 6.389 6.503 746,183 -0.02(-0.30%)
Jan 04, 2008 6.543 6.609 6.460 6.523 834,417 -0.10(-1.50%)
Jan 03, 2008 6.506 6.695 6.506 6.622 737,156 +0.16(+2.45%)
Jan 02, 2008 6.295 6.463 6.265 6.463 851,040 +0.22(+3.49%)
Jan 01, 2008 6.245 6.344 6.212 6.245 0 +0.00(+0.00%)
Dec 31, 2007 6.245 6.344 6.212 6.245 1,783,744 -0.02(-0.26%)
Dec 28, 2007 6.308 6.377 6.229 6.262 1,147,487 -0.08(-1.20%)
Dec 27, 2007 6.437 6.437 6.318 6.338 1,103,702 -0.15(-2.24%)
Dec 26, 2007 6.685 6.685 6.391 6.483 1,460,820 +0.09(+1.45%)
Dec 24, 2007 6.232 6.407 6.225 6.391 800,304 +0.21(+3.42%)
Dec 21, 2007 6.361 6.361 6.106 6.179 1,303,147 -0.37(-5.70%)
Dec 20, 2007 6.599 6.685 6.513 6.552 1,156,672 -0.09(-1.29%)
Dec 19, 2007 6.648 6.671 6.576 6.638 758,010 -0.03(-0.45%)
Dec 18, 2007 6.708 6.767 6.543 6.668 800,167 -0.05(-0.74%)
Dec 17, 2007 6.939 6.939 6.681 6.718 653,692 -0.17(-2.49%)
Dec 14, 2007 6.975 7.035 6.840 6.889 540,809 -0.15(-2.11%)
Dec 13, 2007 7.071 7.098 6.896 7.038 570,467 -0.11(-1.57%)
Dec 12, 2007 7.359 7.359 7.071 7.151 594,073 -0.13(-1.81%)
Dec 11, 2007 7.537 7.592 7.220 7.283 587,720 -0.31(-4.09%)
Dec 10, 2007 7.521 7.600 7.458 7.593 530,519 +0.14(+1.91%)
Dec 07, 2007 7.441 7.521 7.435 7.451 470,295 +0.02(+0.27%)
Dec 06, 2007 7.236 7.461 7.236 7.431 550,463 +0.15(+2.04%)
Dec 05, 2007 7.154 7.316 7.154 7.283 493,840 +0.08(+1.10%)
Dec 04, 2007 7.269 7.283 7.134 7.203 456,092 -0.08(-1.13%)
Dec 03, 2007 7.253 7.299 7.160 7.286 383,741 -0.01(-0.09%)
Nov 30, 2007 7.372 7.372 7.213 7.293 519,624 +0.09(+1.24%)
Nov 29, 2007 7.038 7.203 7.038 7.203 422,481 +0.10(+1.35%)
Nov 28, 2007 6.975 7.121 6.899 7.108 582,875 +0.25(+3.66%)
Nov 27, 2007 7.045 7.045 6.691 6.856 576,356 +0.09(+1.37%)
Nov 26, 2007 7.028 7.101 6.741 6.764 512,815 -0.21(-2.99%)
Nov 23, 2007 6.873 6.989 6.857 6.972 177,041 +0.14(+1.98%)
Nov 21, 2007 6.675 6.850 6.674 6.837 590,744 +0.05(+0.68%)
Nov 20, 2007 7.104 7.114 6.648 6.790 922,132 -0.24(-3.43%)
Nov 19, 2007 7.147 7.253 6.985 7.032 615,563 -0.22(-3.01%)
Nov 16, 2007 7.425 7.425 7.203 7.250 448,505 -0.19(-2.62%)
Nov 15, 2007 7.517 7.527 7.369 7.445 357,714 -0.11(-1.49%)
Nov 14, 2007 7.656 7.732 7.544 7.557 223,344 -0.10(-1.29%)
Nov 13, 2007 7.587 7.656 7.501 7.656 430,123 +0.08(+1.00%)
Nov 12, 2007 7.613 7.640 7.382 7.580 428,840 -0.10(-1.25%)
Nov 09, 2007 7.666 7.716 7.524 7.676 397,965 -0.06(-0.77%)
Nov 08, 2007 7.739 7.844 7.643 7.735 310,261 -0.05(-0.59%)
Nov 07, 2007 7.864 7.944 7.782 7.782 313,257 -0.24(-2.97%)
Nov 06, 2007 8.013 8.059 7.861 8.020 293,861 +0.02(+0.29%)
Nov 05, 2007 8.026 8.079 7.914 7.996 305,464 -0.18(-2.22%)
Nov 02, 2007 8.314 8.345 8.096 8.178 258,753 -0.16(-1.90%)
Nov 01, 2007 8.360 8.403 8.317 8.337 241,503 -0.11(-1.25%)
Oct 31, 2007 8.367 8.443 8.277 8.443 206,397 +0.04(+0.43%)
Oct 30, 2007 8.360 8.459 8.360 8.406 233,331 -0.02(-0.20%)
Oct 29, 2007 8.419 8.482 8.390 8.423 261,174 +0.04(+0.51%)
Oct 26, 2007 8.396 8.449 8.322 8.380 222,436 +0.03(+0.32%)
Oct 25, 2007 8.386 8.400 8.284 8.353 295,372 -0.00(-0.04%)
Oct 24, 2007 8.426 8.433 8.294 8.357 259,963 -0.07(-0.78%)
Oct 23, 2007 8.277 8.423 8.257 8.423 345,564 +0.15(+1.80%)
Oct 22, 2007 8.178 8.277 8.096 8.274 199,739 +0.03(+0.36%)
Oct 19, 2007 8.294 8.297 8.195 8.244 259,055 -0.13(-1.54%)
Oct 18, 2007 8.231 8.419 8.198 8.373 213,357 +0.07(+0.84%)
Oct 17, 2007 8.383 8.403 8.181 8.304 236,963 -0.04(-0.48%)
Oct 16, 2007 8.558 8.558 8.181 8.343 609,507 -0.27(-3.11%)
Oct 15, 2007 8.750 8.750 8.552 8.611 265,108 -0.13(-1.47%)
Oct 12, 2007 8.766 8.789 8.690 8.740 169,778 -0.01(-0.15%)
Oct 11, 2007 8.842 8.846 8.727 8.753 157,673 -0.13(-1.45%)
Oct 10, 2007 8.737 8.905 8.737 8.882 301,424 +0.09(+1.01%)
Oct 09, 2007 8.786 8.822 8.756 8.793 190,357 +0.03(+0.38%)
Oct 08, 2007 8.786 8.786 8.740 8.760 203,673 -0.01(-0.11%)
Oct 05, 2007 8.690 8.809 8.621 8.770 304,753 +0.13(+1.45%)
Oct 04, 2007 8.591 8.661 8.591 8.644 234,239 +0.00(+0.04%)
Oct 03, 2007 8.538 8.647 8.479 8.641 537,480 +0.14(+1.67%)
Oct 02, 2007 8.409 8.499 8.409 8.499 273,582 +0.10(+1.18%)
Oct 01, 2007 8.284 8.426 8.284 8.400 342,583 +0.11(+1.36%)
Sep 28, 2007 8.337 8.343 8.254 8.287 192,173 -0.02(-0.24%)
Sep 27, 2007 8.261 8.310 8.261 8.307 165,844 +0.04(+0.48%)
Sep 26, 2007 8.294 8.294 8.211 8.267 202,160 +0.01(+0.16%)
Sep 25, 2007 8.300 8.324 8.195 8.254 266,724 -0.09(-1.07%)
Sep 24, 2007 8.257 8.343 8.248 8.343 257,542 +0.10(+1.20%)
Sep 21, 2007 8.277 8.287 8.208 8.244 211,239 +0.00(+0.00%)
Sep 20, 2007 8.317 8.360 8.185 8.244 206,397 -0.12(-1.46%)
Sep 19, 2007 8.261 8.413 8.261 8.367 341,977 +0.11(+1.28%)
Sep 18, 2007 8.089 8.261 8.082 8.261 282,661 +0.15(+1.83%)
Sep 17, 2007 8.162 8.165 8.056 8.112 156,765 -0.05(-0.65%)
Sep 14, 2007 8.020 8.175 8.020 8.165 196,410 +0.02(+0.24%)
Sep 13, 2007 8.059 8.165 8.033 8.145 244,226 +0.11(+1.32%)
Sep 12, 2007 8.013 8.046 7.980 8.039 176,739 -0.03(-0.33%)
Sep 11, 2007 7.987 8.066 7.987 8.066 246,950 +0.08(+1.03%)
Sep 10, 2007 8.056 8.082 7.957 7.983 274,490 -0.07(-0.90%)
Sep 07, 2007 8.129 8.129 8.010 8.056 319,582 -0.11(-1.30%)
Sep 06, 2007 8.142 8.175 8.079 8.162 304,451 +0.04(+0.53%)
Sep 05, 2007 8.145 8.145 8.020 8.119 442,755 -0.09(-1.13%)
Sep 04, 2007 8.119 8.234 8.105 8.211 376,781 +0.09(+1.14%)
Aug 31, 2007 8.013 8.135 8.010 8.119 291,437 +0.17(+2.16%)
Aug 30, 2007 7.937 8.000 7.907 7.947 316,253 +0.00(+0.00%)
Aug 29, 2007 7.881 7.947 7.854 7.947 353,478 +0.13(+1.69%)
Aug 28, 2007 8.010 8.010 7.788 7.815 309,898 -0.20(-2.51%)
Aug 27, 2007 8.076 8.115 7.993 8.016 338,951 -0.06(-0.70%)
Aug 24, 2007 8.023 8.129 8.023 8.072 348,333 +0.01(+0.12%)
Aug 23, 2007 8.158 8.175 8.026 8.063 368,004 -0.03(-0.33%)
Aug 22, 2007 7.940 8.115 7.940 8.089 707,561 +0.17(+2.17%)
Aug 21, 2007 7.795 7.930 7.775 7.917 464,545 +0.14(+1.83%)
Aug 20, 2007 7.666 7.805 7.521 7.775 569,257 +0.21(+2.75%)
Aug 17, 2007 7.375 7.778 7.289 7.567 804,707 +0.51(+7.26%)
Aug 16, 2007 6.807 7.084 6.463 7.055 1,271,371 -0.12(-1.61%)
Aug 15, 2007 7.352 7.418 7.154 7.170 956,630 -0.23(-3.12%)
Aug 14, 2007 7.759 7.765 7.369 7.402 831,944 -0.38(-4.88%)
Aug 13, 2007 7.848 7.980 7.759 7.782 361,951 -0.13(-1.67%)
Aug 10, 2007 7.894 7.924 7.815 7.914 563,809 -0.14(-1.68%)
Aug 09, 2007 7.980 8.162 7.930 8.049 525,374 -0.10(-1.18%)
Aug 08, 2007 7.930 8.205 7.930 8.145 554,125 +0.20(+2.49%)
Aug 07, 2007 7.858 7.947 7.775 7.947 482,703 +0.06(+0.75%)
Aug 06, 2007 7.950 7.980 7.633 7.887 878,853 -0.15(-1.85%)
Aug 03, 2007 8.109 8.228 8.036 8.036 325,635 -0.19(-2.33%)
Aug 02, 2007 8.145 8.241 8.119 8.228 433,071 +0.13(+1.63%)
Aug 01, 2007 8.129 8.135 7.930 8.096 587,415 -0.05(-0.61%)
Jul 31, 2007 8.162 8.291 8.129 8.145 447,295 +0.03(+0.33%)
Jul 30, 2007 8.139 8.139 7.927 8.119 763,548 +0.08(+0.99%)
Jul 27, 2007 8.016 8.082 7.944 8.039 653,994 -0.02(-0.21%)
Jul 26, 2007 8.228 8.228 7.887 8.056 1,159,093 -0.26(-3.14%)
Jul 25, 2007 8.452 8.528 8.181 8.317 1,017,762 -0.17(-2.02%)
Jul 24, 2007 8.591 8.624 8.439 8.489 511,453 -0.17(-1.98%)
Jul 23, 2007 8.674 8.674 8.624 8.661 433,979 +0.03(+0.31%)
Jul 20, 2007 8.700 8.710 8.595 8.634 382,531 -0.08(-0.95%)
Jul 19, 2007 8.756 8.770 8.680 8.717 436,097 +0.07(+0.76%)
Jul 18, 2007 8.657 8.667 8.591 8.651 512,058 -0.05(-0.53%)
Jul 17, 2007 8.776 8.806 8.654 8.697 492,992 -0.09(-1.02%)
Jul 16, 2007 8.809 8.882 8.763 8.786 533,243 -0.08(-0.89%)
Jul 13, 2007 8.760 8.938 8.760 8.865 416,728 +0.02(+0.26%)
Jul 12, 2007 8.773 8.842 8.773 8.842 443,966 +0.01(+0.11%)
Jul 11, 2007 8.872 8.899 8.773 8.832 553,520 -0.13(-1.44%)
Jul 10, 2007 9.133 9.133 8.958 8.961 354,991 -0.18(-1.92%)
Jul 09, 2007 9.202 9.202 9.064 9.136 302,937 -0.03(-0.36%)
Jul 06, 2007 9.229 9.229 9.143 9.169 356,504 -0.07(-0.75%)
Jul 05, 2007 9.150 9.269 9.150 9.239 280,240 +0.09(+0.98%)
Jul 03, 2007 9.087 9.176 9.080 9.150 216,081 +0.07(+0.80%)
Jul 02, 2007 8.889 9.087 8.889 9.077 282,056 +0.15(+1.63%)
Jun 29, 2007 8.961 9.037 8.895 8.932 292,951 -0.01(-0.15%)
Jun 28, 2007 9.001 9.004 8.918 8.945 458,795 -0.01(-0.15%)
Jun 27, 2007 8.727 8.958 8.585 8.958 617,981 +0.23(+2.65%)
Jun 26, 2007 8.750 8.773 8.674 8.727 642,494 +0.02(+0.23%)
Jun 25, 2007 8.809 8.839 8.651 8.707 552,612 -0.10(-1.13%)
Jun 22, 2007 8.856 8.869 8.756 8.806 560,480 -0.07(-0.74%)
Jun 21, 2007 8.951 8.951 8.819 8.872 795,325 -0.12(-1.29%)
Jun 20, 2007 9.146 9.179 8.971 8.988 346,517 -0.17(-1.81%)
Jun 19, 2007 9.127 9.166 9.100 9.153 432,768 -0.02(-0.25%)
Jun 18, 2007 9.252 9.262 9.143 9.176 366,794 -0.09(-0.93%)
Jun 15, 2007 9.202 9.269 9.202 9.262 331,688 +0.11(+1.19%)
Jun 14, 2007 9.226 9.249 9.107 9.153 411,584 -0.06(-0.61%)
Jun 13, 2007 9.070 9.235 8.591 9.209 1,457,189 -0.08(-0.85%)
Jun 12, 2007 9.401 9.401 9.282 9.288 412,189 -0.13(-1.33%)
Jun 11, 2007 9.467 9.467 9.384 9.414 249,371 -0.08(-0.87%)
Jun 08, 2007 9.384 9.500 9.335 9.497 451,834 +0.08(+0.84%)
Jun 07, 2007 9.692 9.692 9.411 9.417 393,728 -0.28(-2.86%)
Jun 06, 2007 9.781 9.781 9.675 9.695 277,213 -0.10(-1.01%)
Jun 05, 2007 9.830 9.847 9.751 9.794 243,621 -0.05(-0.54%)
Jun 04, 2007 9.751 9.880 9.751 9.847 253,608 +0.05(+0.54%)
Jun 01, 2007 9.738 9.847 9.738 9.794 270,858 +0.03(+0.30%)
May 31, 2007 9.797 9.873 9.698 9.764 293,556 -0.03(-0.34%)
May 30, 2007 9.675 9.810 9.652 9.797 320,188 +0.15(+1.54%)
May 29, 2007 9.546 9.705 9.546 9.649 275,398 +0.14(+1.42%)
May 25, 2007 9.417 9.546 9.417 9.513 289,622 +0.13(+1.41%)
May 24, 2007 9.536 9.549 9.348 9.381 471,505 -0.17(-1.80%)
May 23, 2007 9.434 9.582 9.434 9.553 431,255 +0.10(+1.01%)
May 22, 2007 9.424 9.467 9.351 9.457 589,231 -0.01(-0.14%)
May 21, 2007 9.483 9.510 9.434 9.470 361,558 -0.01(-0.14%)
May 18, 2007 9.592 9.619 9.421 9.483 619,797 -0.09(-0.97%)
May 17, 2007 9.708 9.751 9.543 9.576 372,846 -0.18(-1.86%)
May 16, 2007 9.900 9.900 9.721 9.758 286,898 -0.10(-0.97%)
May 15, 2007 9.870 9.936 9.830 9.853 221,529 -0.05(-0.50%)
May 14, 2007 9.959 9.986 9.880 9.903 212,147 -0.04(-0.37%)
May 11, 2007 9.962 9.984 9.913 9.939 226,976 -0.04(-0.43%)
May 10, 2007 10.06 10.06 9.979 9.982 186,120 -0.07(-0.66%)
May 09, 2007 9.982 10.06 9.982 10.05 197,318 +0.06(+0.56%)
May 08, 2007 10.06 10.06 9.969 9.992 147,686 -0.07(-0.66%)
May 07, 2007 10.08 10.11 10.03 10.06 209,121 -0.01(-0.13%)
May 04, 2007 10.11 10.12 10.05 10.07 199,739 -0.00(-0.03%)
May 03, 2007 10.06 10.09 10.05 10.07 191,870 +0.04(+0.39%)
May 02, 2007 9.962 10.08 9.962 10.04 285,385 +0.06(+0.63%)
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.