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

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

20.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2011 5.758 5.820 5.730 5.802 369,643 +0.06(+1.02%)
Apr 28, 2011 5.722 5.758 5.707 5.743 289,299 +0.02(+0.38%)
Apr 27, 2011 5.736 5.736 5.660 5.722 360,673 +0.03(+0.45%)
Apr 26, 2011 5.703 5.740 5.649 5.696 520,087 -0.00(-0.06%)
Apr 25, 2011 5.656 5.700 5.638 5.700 322,166 +0.04(+0.64%)
Apr 21, 2011 5.645 5.663 5.627 5.663 320,438 +0.04(+0.65%)
Apr 20, 2011 5.620 5.641 5.576 5.627 289,658 +0.04(+0.78%)
Apr 19, 2011 5.558 5.587 5.536 5.583 235,774 +0.01(+0.20%)
Apr 18, 2011 5.539 5.572 5.510 5.572 270,304 +0.01(+0.13%)
Apr 15, 2011 5.539 5.582 5.525 5.565 204,179 +0.02(+0.33%)
Apr 14, 2011 5.448 5.547 5.430 5.547 325,975 +0.06(+1.13%)
Apr 13, 2011 5.503 5.517 5.466 5.485 203,842 -0.01(-0.27%)
Apr 12, 2011 5.477 5.514 5.419 5.499 384,563 -0.01(-0.20%)
Apr 11, 2011 5.576 5.594 5.485 5.510 320,117 -0.08(-1.43%)
Apr 08, 2011 5.605 5.605 5.539 5.590 207,346 +0.01(+0.20%)
Apr 07, 2011 5.609 5.630 5.543 5.579 256,036 -0.05(-0.84%)
Apr 06, 2011 5.685 5.700 5.605 5.627 285,794 -0.06(-1.03%)
Apr 05, 2011 5.638 5.685 5.616 5.685 379,401 +0.02(+0.39%)
Apr 04, 2011 5.612 5.663 5.601 5.663 307,832 +0.04(+0.65%)
Apr 01, 2011 5.576 5.634 5.565 5.627 392,076 +0.08(+1.51%)
Mar 31, 2011 5.521 5.587 5.492 5.543 448,452 +0.05(+0.93%)
Mar 30, 2011 5.503 5.510 5.441 5.492 294,836 +0.02(+0.35%)
Mar 29, 2011 5.452 5.481 5.437 5.473 275,192 +0.03(+0.52%)
Mar 28, 2011 5.445 5.466 5.445 5.445 300,324 +0.01(+0.27%)
Mar 25, 2011 5.448 5.463 5.412 5.430 358,725 -0.04(-0.67%)
Mar 24, 2011 5.481 5.503 5.437 5.466 221,914 -0.01(-0.13%)
Mar 23, 2011 5.481 5.485 5.423 5.474 455,838 -0.00(-0.07%)
Mar 22, 2011 5.474 5.503 5.419 5.477 347,924 +0.03(+0.54%)
Mar 21, 2011 5.430 5.477 5.387 5.448 971,225 +0.00(+0.00%)
Mar 18, 2011 5.409 5.448 5.409 5.448 299,361 +0.05(+0.93%)
Mar 17, 2011 5.366 5.398 5.330 5.398 250,548 +0.10(+1.96%)
Mar 16, 2011 5.366 5.391 5.270 5.295 342,386 -0.07(-1.27%)
Mar 15, 2011 5.341 5.380 5.334 5.362 398,740 -0.06(-1.12%)
Mar 14, 2011 5.416 5.434 5.366 5.423 228,133 -0.03(-0.46%)
Mar 11, 2011 5.370 5.448 5.370 5.448 195,333 +0.04(+0.73%)
Mar 10, 2011 5.423 5.425 5.384 5.409 255,343 -0.04(-0.76%)
Mar 09, 2011 5.427 5.455 5.402 5.450 262,727 +0.04(+0.70%)
Mar 08, 2011 5.380 5.416 5.359 5.412 642,521 +0.04(+0.66%)
Mar 07, 2011 5.430 5.459 5.359 5.377 307,361 -0.04(-0.66%)
Mar 04, 2011 5.445 5.450 5.395 5.412 214,012 -0.02(-0.33%)
Mar 03, 2011 5.412 5.455 5.409 5.430 252,468 +0.04(+0.73%)
Mar 02, 2011 5.398 5.409 5.370 5.391 154,461 -0.01(-0.13%)
Mar 01, 2011 5.448 5.463 5.380 5.398 286,292 -0.05(-0.92%)
Feb 28, 2011 5.409 5.448 5.387 5.448 306,703 +0.07(+1.26%)
Feb 25, 2011 5.355 5.380 5.334 5.380 228,738 +0.05(+1.01%)
Feb 24, 2011 5.295 5.337 5.270 5.327 291,286 +0.02(+0.34%)
Feb 23, 2011 5.359 5.384 5.277 5.309 328,164 -0.05(-0.93%)
Feb 22, 2011 5.427 5.463 5.337 5.359 398,357 -0.13(-2.28%)
Feb 18, 2011 5.423 5.491 5.420 5.484 315,576 +0.05(+0.99%)
Feb 17, 2011 5.434 5.452 5.402 5.430 216,072 +0.00(+0.07%)
Feb 16, 2011 5.452 5.480 5.380 5.427 487,798 -0.05(-0.85%)
Feb 15, 2011 5.488 5.502 5.434 5.473 447,755 -0.01(-0.20%)
Feb 14, 2011 5.377 5.502 5.370 5.484 726,210 +0.13(+2.40%)
Feb 11, 2011 5.255 5.366 5.255 5.355 426,289 +0.08(+1.42%)
Feb 10, 2011 5.227 5.280 5.202 5.280 274,360 +0.05(+0.96%)
Feb 09, 2011 5.234 5.245 5.198 5.230 282,399 -0.01(-0.27%)
Feb 08, 2011 5.237 5.252 5.216 5.245 297,567 +0.03(+0.48%)
Feb 07, 2011 5.266 5.266 5.207 5.220 484,969 -0.02(-0.41%)
Feb 04, 2011 5.227 5.262 5.177 5.241 386,956 +0.01(+0.14%)
Feb 03, 2011 5.237 5.248 5.198 5.234 330,154 +0.00(+0.09%)
Feb 02, 2011 5.198 5.237 5.198 5.229 521,676 -0.01(-0.16%)
Feb 01, 2011 5.137 5.237 5.134 5.237 581,663 +0.10(+2.02%)
Jan 31, 2011 5.130 5.134 5.099 5.134 326,952 +0.06(+1.27%)
Jan 28, 2011 5.170 5.173 5.059 5.070 360,059 -0.09(-1.66%)
Jan 27, 2011 5.159 5.180 5.145 5.155 420,718 +0.02(+0.35%)
Jan 26, 2011 5.127 5.170 5.098 5.137 343,108 +0.02(+0.42%)
Jan 25, 2011 5.105 5.116 5.080 5.116 230,342 +0.00(+0.07%)
Jan 24, 2011 5.048 5.120 5.030 5.112 352,544 +0.06(+1.13%)
Jan 21, 2011 5.009 5.055 5.005 5.055 312,523 +0.05(+1.07%)
Jan 20, 2011 4.980 5.009 4.966 5.002 194,709 +0.03(+0.57%)
Jan 19, 2011 5.023 5.027 4.966 4.973 268,328 -0.03(-0.64%)
Jan 18, 2011 5.030 5.037 4.987 5.005 410,642 -0.03(-0.57%)
Jan 14, 2011 5.009 5.037 4.991 5.034 304,036 -0.00(-0.07%)
Jan 13, 2011 5.002 5.041 5.002 5.037 236,455 +0.05(+1.08%)
Jan 12, 2011 5.034 5.055 4.966 4.984 415,744 +0.00(+0.00%)
Jan 11, 2011 5.023 5.045 4.944 4.984 943,383 -0.04(-0.78%)
Jan 10, 2011 5.109 5.116 5.002 5.023 777,977 -0.11(-2.16%)
Jan 07, 2011 5.162 5.176 5.120 5.134 289,268 +0.01(+0.14%)
Jan 06, 2011 5.148 5.177 5.098 5.127 418,818 -0.02(-0.42%)
Jan 05, 2011 5.134 5.148 5.109 5.148 451,514 +0.01(+0.14%)
Jan 04, 2011 5.145 5.145 5.081 5.141 428,030 -0.00(-0.07%)
Jan 03, 2011 5.123 5.170 5.123 5.145 441,059 +0.04(+0.77%)
Dec 31, 2010 5.123 5.130 5.070 5.105 214,977 +0.02(+0.42%)
Dec 30, 2010 5.073 5.084 5.050 5.084 239,506 +0.03(+0.50%)
Dec 29, 2010 4.984 5.084 4.984 5.059 425,953 +0.06(+1.14%)
Dec 28, 2010 4.973 5.019 4.959 5.002 296,649 +0.03(+0.57%)
Dec 27, 2010 4.944 5.001 4.944 4.973 215,935 -0.01(-0.22%)
Dec 23, 2010 4.984 5.005 4.944 4.984 315,879 -0.05(-0.99%)
Dec 22, 2010 4.930 5.037 4.898 5.034 648,446 +0.13(+2.55%)
Dec 21, 2010 4.954 4.998 4.905 4.909 430,823 -0.05(-0.99%)
Dec 20, 2010 4.909 4.958 4.881 4.958 337,672 +0.08(+1.65%)
Dec 17, 2010 4.842 4.891 4.839 4.877 342,511 +0.03(+0.72%)
Dec 16, 2010 4.769 4.874 4.769 4.842 383,904 +0.08(+1.61%)
Dec 15, 2010 4.891 4.895 4.744 4.766 778,580 -0.13(-2.56%)
Dec 14, 2010 5.000 5.056 4.867 4.891 572,171 -0.13(-2.58%)
Dec 13, 2010 5.073 5.105 5.021 5.021 462,414 -0.04(-0.76%)
Dec 10, 2010 5.133 5.153 5.052 5.059 599,697 -0.04(-0.75%)
Dec 09, 2010 5.024 5.098 4.958 5.098 459,433 +0.10(+2.10%)
Dec 08, 2010 5.143 5.143 4.968 4.993 429,613 -0.14(-2.72%)
Dec 07, 2010 5.174 5.185 5.101 5.133 463,967 -0.02(-0.34%)
Dec 06, 2010 5.143 5.181 5.115 5.150 552,810 -0.03(-0.61%)
Dec 03, 2010 5.115 5.188 5.087 5.181 421,987 +0.06(+1.23%)
Dec 02, 2010 5.035 5.125 5.031 5.119 364,526 +0.06(+1.26%)
Dec 01, 2010 4.982 5.056 4.961 5.055 846,598 +0.08(+1.53%)
Nov 30, 2010 4.930 4.982 4.930 4.979 321,483 +0.00(+0.00%)
Nov 29, 2010 4.965 4.982 4.933 4.979 359,921 -0.02(-0.35%)
Nov 26, 2010 4.965 5.000 4.947 4.996 103,167 +0.01(+0.28%)
Nov 24, 2010 4.930 4.982 4.982 4.982 433,105 +0.04(+0.78%)
Nov 23, 2010 4.951 4.961 4.916 4.944 302,028 -0.03(-0.70%)
Nov 22, 2010 4.979 5.010 4.916 4.979 312,187 -0.00(-0.07%)
Nov 19, 2010 4.989 5.007 4.951 4.982 480,996 +0.02(+0.35%)
Nov 18, 2010 4.975 5.017 4.940 4.965 423,083 +0.02(+0.35%)
Nov 17, 2010 4.982 4.989 4.919 4.947 282,810 -0.01(-0.14%)
Nov 16, 2010 5.021 5.024 4.860 4.954 1,085,814 -0.10(-2.01%)
Nov 15, 2010 4.954 5.087 4.954 5.056 746,875 +0.09(+1.83%)
Nov 12, 2010 5.017 5.045 4.965 4.965 484,514 -0.07(-1.46%)
Nov 11, 2010 5.042 5.066 5.022 5.038 378,581 -0.01(-0.28%)
Nov 10, 2010 5.035 5.066 4.996 5.052 518,685 +0.02(+0.42%)
Nov 09, 2010 5.136 5.136 5.000 5.031 496,418 -0.07(-1.44%)
Nov 08, 2010 5.171 5.171 5.073 5.105 728,749 -0.06(-1.22%)
Nov 05, 2010 5.119 5.206 5.080 5.167 700,356 +0.05(+0.96%)
Nov 04, 2010 5.010 5.122 4.975 5.119 531,925 +0.15(+3.03%)
Nov 03, 2010 4.968 4.971 4.916 4.968 402,152 +0.02(+0.42%)
Nov 02, 2010 4.895 4.947 4.895 4.947 380,114 +0.06(+1.29%)
Nov 01, 2010 4.839 4.888 4.818 4.884 339,271 +0.06(+1.31%)
Oct 29, 2010 4.821 4.853 4.765 4.821 359,858 +0.01(+0.29%)
Oct 28, 2010 4.814 4.860 4.790 4.807 769,187 +0.00(+0.07%)
Oct 27, 2010 4.856 4.874 4.786 4.804 725,984 -0.08(-1.65%)
Oct 25, 2010 4.842 4.895 4.832 4.884 394,215 +0.05(+1.01%)
Oct 22, 2010 4.835 4.849 4.804 4.835 235,554 +0.01(+0.29%)
Oct 21, 2010 4.811 4.828 4.793 4.821 567,763 +0.02(+0.40%)
Oct 20, 2010 4.720 4.828 4.695 4.802 601,445 +0.10(+2.19%)
Oct 19, 2010 4.695 4.723 4.668 4.699 444,695 -0.02(-0.44%)
Oct 18, 2010 4.702 4.720 4.682 4.720 500,051 +0.00(+0.00%)
Oct 15, 2010 4.762 4.793 4.675 4.720 743,820 -0.03(-0.74%)
Oct 14, 2010 4.828 4.828 4.723 4.755 614,811 -0.06(-1.16%)
Oct 13, 2010 4.786 4.842 4.779 4.811 655,631 +0.04(+0.88%)
Oct 12, 2010 4.758 4.772 4.723 4.769 487,171 +0.02(+0.37%)
Oct 11, 2010 4.713 4.772 4.695 4.751 675,553 +0.05(+0.97%)
Oct 08, 2010 4.706 4.706 4.650 4.706 518,751 +0.04(+0.90%)
Oct 07, 2010 4.640 4.678 4.636 4.664 404,037 +0.03(+0.60%)
Oct 06, 2010 4.636 4.671 4.608 4.636 686,822 -0.01(-0.30%)
Oct 05, 2010 4.633 4.657 4.633 4.650 750,129 +0.04(+0.83%)
Oct 04, 2010 4.601 4.619 4.591 4.612 541,507 -0.01(-0.23%)
Oct 01, 2010 4.622 4.626 4.563 4.622 535,389 +0.04(+0.84%)
Sep 30, 2010 4.591 4.622 4.549 4.584 776,841 +0.03(+0.69%)
Sep 29, 2010 4.524 4.552 4.510 4.552 403,908 +0.00(+0.08%)
Sep 28, 2010 4.559 4.559 4.521 4.549 544,287 -0.01(-0.26%)
Sep 27, 2010 4.584 4.584 4.514 4.561 533,615 +0.01(+0.18%)
Sep 24, 2010 4.514 4.570 4.496 4.552 484,305 +0.06(+1.32%)
Sep 23, 2010 4.570 4.601 4.475 4.493 783,399 -0.12(-2.65%)
Sep 22, 2010 4.692 4.692 4.587 4.615 639,797 -0.05(-1.05%)
Sep 21, 2010 4.681 4.702 4.606 4.664 1,109,677 +0.01(+0.29%)
Sep 20, 2010 4.606 4.661 4.561 4.650 1,183,214 +0.10(+2.26%)
Sep 17, 2010 4.548 4.556 4.469 4.548 981,349 +0.19(+4.48%)
Sep 15, 2010 4.343 4.353 4.302 4.353 430,989 +0.02(+0.39%)
Sep 14, 2010 4.322 4.356 4.291 4.336 303,655 +0.01(+0.16%)
Sep 13, 2010 4.312 4.329 4.295 4.329 308,332 +0.06(+1.52%)
Sep 10, 2010 4.288 4.295 4.254 4.264 354,182 -0.00(-0.08%)
Sep 09, 2010 4.305 4.312 4.233 4.267 540,129 +0.02(+0.40%)
Sep 08, 2010 4.243 4.283 4.243 4.250 425,394 +0.00(+0.08%)
Sep 07, 2010 4.274 4.278 4.230 4.247 373,613 -0.05(-1.27%)
Sep 03, 2010 4.271 4.315 4.261 4.302 366,199 +0.04(+0.96%)
Sep 02, 2010 4.209 4.261 4.209 4.261 339,925 +0.03(+0.81%)
Sep 01, 2010 4.131 4.226 4.120 4.226 529,654 +0.13(+3.09%)
Aug 31, 2010 4.093 4.110 4.049 4.100 1,462 +0.03(+0.67%)
Aug 30, 2010 4.093 4.117 4.062 4.072 402,343 -0.03(-0.83%)
Aug 27, 2010 4.107 4.110 3.990 4.107 310,671 +0.05(+1.18%)
Aug 26, 2010 4.076 4.113 4.035 4.059 334,024 -0.01(-0.17%)
Aug 25, 2010 3.963 4.076 3.963 4.066 414,641 +0.06(+1.54%)
Aug 24, 2010 4.001 4.052 3.949 4.004 509,939 -0.02(-0.43%)
Aug 23, 2010 4.083 4.100 4.021 4.021 376,847 -0.03(-0.84%)
Aug 20, 2010 4.069 4.069 4.028 4.055 351,746 -0.02(-0.42%)
Aug 19, 2010 4.131 4.131 4.015 4.072 769,216 -0.06(-1.41%)
Aug 18, 2010 4.124 4.131 4.072 4.131 271,024 +0.02(+0.58%)
Aug 17, 2010 4.066 4.124 4.035 4.107 395,561 +0.07(+1.78%)
Aug 16, 2010 4.028 4.076 4.007 4.035 231,095 -0.01(-0.17%)
Aug 13, 2010 4.042 4.062 4.025 4.042 240,562 +0.02(+0.48%)
Aug 12, 2010 4.007 4.062 4.007 4.023 341,259 -0.02(-0.39%)
Aug 11, 2010 4.069 4.069 4.009 4.038 748,899 -0.07(-1.75%)
Aug 10, 2010 4.083 4.132 4.070 4.110 612,491 +0.00(+0.00%)
Aug 09, 2010 4.076 4.117 4.052 4.110 402,773 +0.04(+1.09%)
Aug 06, 2010 4.066 4.066 4.001 4.066 391,102 +0.00(+0.00%)
Aug 05, 2010 4.079 4.096 4.049 4.066 272,360 -0.03(-0.83%)
Aug 04, 2010 4.096 4.100 4.069 4.100 241,966 +0.01(+0.33%)
Aug 03, 2010 4.107 4.107 4.052 4.086 283,046 -0.03(-0.62%)
Aug 02, 2010 4.042 4.113 4.042 4.112 577,616 +0.11(+2.69%)
Jul 30, 2010 4.004 4.017 3.945 4.004 421,636 +0.01(+0.17%)
Jul 29, 2010 4.014 4.038 3.949 3.997 358,364 -0.00(-0.09%)
Jul 28, 2010 3.984 4.025 3.977 4.001 300,301 +0.01(+0.17%)
Jul 27, 2010 4.052 4.062 3.939 3.994 581,619 -0.04(-1.10%)
Jul 26, 2010 3.966 4.038 3.925 4.038 616,594 +0.09(+2.16%)
Jul 23, 2010 3.908 3.953 3.854 3.953 372,648 +0.02(+0.61%)
Jul 22, 2010 3.864 3.936 3.837 3.929 720,277 +0.13(+3.51%)
Jul 21, 2010 3.884 3.888 3.772 3.795 527,352 -0.05(-1.42%)
Jul 20, 2010 3.741 3.850 3.720 3.850 293,253 +0.07(+1.81%)
Jul 19, 2010 3.765 3.799 3.703 3.782 292,402 +0.05(+1.28%)
Jul 16, 2010 3.734 3.837 3.710 3.734 455,909 -0.11(-2.76%)
Jul 15, 2010 3.860 3.860 3.737 3.840 325,937 +0.01(+0.27%)
Jul 14, 2010 3.833 3.864 3.795 3.830 379,608 -0.04(-1.06%)
Jul 13, 2010 3.813 3.884 3.807 3.871 292 +0.09(+2.26%)
Jul 12, 2010 3.731 3.785 3.710 3.785 409,766 +0.04(+1.10%)
Jul 09, 2010 3.744 3.744 3.659 3.744 355,963 +0.06(+1.58%)
Jul 08, 2010 3.666 3.710 3.638 3.686 513,709 +0.03(+0.84%)
Jul 07, 2010 3.484 3.655 3.484 3.655 365,883 +0.16(+4.50%)
Jul 06, 2010 3.573 3.614 3.484 3.498 484,309 -0.04(-1.25%)
Jul 02, 2010 3.542 3.614 3.525 3.542 525,887 -0.05(-1.33%)
Jul 01, 2010 3.594 3.601 3.498 3.590 556,088 -0.02(-0.57%)
Jun 30, 2010 3.659 3.672 3.594 3.611 494,594 -0.02(-0.47%)
Jun 29, 2010 3.686 3.686 3.609 3.628 423,918 -0.13(-3.37%)
Jun 25, 2010 3.754 3.758 3.659 3.754 477,381 +0.09(+2.52%)
Jun 24, 2010 3.720 3.734 3.645 3.662 533,049 -0.09(-2.28%)
Jun 23, 2010 3.700 3.778 3.684 3.748 554,158 +0.04(+1.20%)
Jun 22, 2010 3.813 3.825 3.700 3.703 584,910 -0.11(-2.87%)
Jun 21, 2010 3.912 3.932 3.802 3.813 369,700 -0.04(-1.15%)
Jun 18, 2010 3.857 3.904 3.850 3.857 269,299 -0.01(-0.35%)
Jun 17, 2010 3.904 3.904 3.830 3.870 155,661 +0.00(+0.00%)
Jun 16, 2010 3.877 3.941 3.848 3.870 351,637 -0.04(-1.12%)
Jun 15, 2010 3.894 3.934 3.857 3.914 241,119 +0.08(+2.01%)
Jun 14, 2010 3.850 3.881 3.814 3.837 263,287 +0.03(+0.88%)
Jun 11, 2010 3.719 3.807 3.713 3.803 249,423 +0.02(+0.62%)
Jun 10, 2010 3.672 3.780 3.672 3.780 197,283 +0.15(+4.17%)
Jun 09, 2010 3.639 3.718 3.625 3.629 540,819 -0.00(-0.09%)
Jun 08, 2010 3.595 3.632 3.508 3.632 424,258 +0.06(+1.69%)
Jun 07, 2010 3.585 3.652 3.561 3.571 353,986 -0.01(-0.28%)
Jun 04, 2010 3.582 3.709 3.566 3.582 434,985 -0.17(-4.48%)
Jun 03, 2010 3.763 3.780 3.719 3.750 418,436 -0.01(-0.27%)
Jun 02, 2010 3.736 3.760 3.659 3.760 273,383 +0.07(+1.82%)
Jun 01, 2010 3.679 3.753 3.679 3.692 304,566 -0.07(-1.79%)
May 28, 2010 3.760 3.783 3.733 3.760 341,033 -0.02(-0.44%)
May 27, 2010 3.659 3.780 3.652 3.776 368,499 +0.18(+4.97%)
May 26, 2010 3.659 3.723 3.592 3.597 6,548 -0.02(-0.49%)
May 25, 2010 3.477 3.615 3.399 3.615 650,248 +0.02(+0.65%)
May 24, 2010 3.649 3.702 3.592 3.592 571,996 -0.07(-1.84%)
May 21, 2010 3.504 3.669 3.431 3.659 643,834 +0.08(+2.16%)
May 20, 2010 3.588 3.649 3.548 3.582 653,385 -0.20(-5.33%)
May 19, 2010 3.803 3.857 3.686 3.783 692,319 -0.04(-1.14%)
May 18, 2010 3.948 3.971 3.820 3.827 373,308 -0.10(-2.65%)
May 17, 2010 3.951 3.971 3.827 3.931 551,257 +0.00(+0.00%)
May 14, 2010 3.931 4.032 3.864 3.931 429,961 -0.11(-2.82%)
May 13, 2010 4.109 4.109 4.032 4.045 320,400 -0.03(-0.82%)
May 12, 2010 4.035 4.109 4.035 4.079 427,821 +0.05(+1.17%)
May 11, 2010 4.043 4.065 4.005 4.032 441,464 +0.01(+0.25%)
May 10, 2010 3.975 4.022 3.971 4.022 1,155,372 +0.28(+7.35%)
May 07, 2010 3.790 3.837 3.679 3.746 1,542,917 +0.10(+2.77%)
May 06, 2010 3.645 4.166 3.212 3.645 2,976 -0.53(-12.71%)
May 05, 2010 4.180 4.250 4.149 4.176 673,467 -0.09(-2.13%)
May 04, 2010 4.307 4.334 4.250 4.267 478,330 -0.10(-2.23%)
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.