Skip to main content
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 (%)
Dec 31, 2010 17.92 18.01 17.91 17.98 1,983,216 +0.07(+0.39%)
Dec 30, 2010 17.88 17.93 17.86 17.91 2,014,606 -0.00(-0.03%)
Dec 29, 2010 17.87 17.92 17.85 17.92 2,625,383 +0.09(+0.49%)
Dec 28, 2010 17.85 17.88 17.82 17.83 2,272,751 +0.01(+0.05%)
Dec 27, 2010 17.72 17.86 17.72 17.82 3,745,160 +0.03(+0.16%)
Dec 23, 2010 17.77 17.80 17.74 17.80 2,111,747 +0.02(+0.13%)
Dec 22, 2010 17.79 17.81 17.74 17.77 2,082,463 +0.01(+0.05%)
Dec 21, 2010 17.72 17.76 17.69 17.76 2,143,337 +0.04(+0.23%)
Dec 20, 2010 17.82 17.84 17.72 17.72 2,942,420 -0.13(-0.74%)
Dec 17, 2010 17.81 17.86 17.80 17.85 2,905,694 +0.03(+0.17%)
Dec 16, 2010 17.86 17.90 17.80 17.82 2,782,608 -0.02(-0.10%)
Dec 15, 2010 17.86 17.90 17.83 17.84 3,338,383 -0.06(-0.33%)
Dec 14, 2010 18.05 18.05 17.90 17.90 2,835,083 -0.13(-0.74%)
Dec 13, 2010 18.05 18.05 18.02 18.04 1,992,440 +0.00(+0.00%)
Dec 10, 2010 18.00 18.06 18.00 18.04 1,885,160 +0.01(+0.05%)
Dec 09, 2010 17.99 18.03 17.97 18.03 3,066,467 +0.06(+0.31%)
Dec 08, 2010 18.03 18.03 17.97 17.97 1,966,218 -0.03(-0.18%)
Dec 07, 2010 18.02 18.08 17.98 18.00 2,820,848 +0.02(+0.13%)
Dec 06, 2010 18.02 18.03 17.98 17.98 2,606,093 -0.04(-0.20%)
Dec 03, 2010 17.99 18.04 17.97 18.02 2,566,404 +0.02(+0.13%)
Dec 02, 2010 17.98 18.01 17.95 17.99 2,329,693 +0.00(+0.03%)
Dec 01, 2010 18.05 18.06 17.96 17.99 2,473,621 +0.05(+0.30%)
Nov 30, 2010 17.92 17.96 17.88 17.94 3,101,412 -0.02(-0.10%)
Nov 29, 2010 18.04 18.04 17.92 17.95 2,914,739 -0.05(-0.30%)
Nov 26, 2010 17.99 18.01 17.94 18.01 983,329 +0.00(+0.03%)
Nov 24, 2010 18.00 18.00 18.00 18.00 2,050,690 +0.06(+0.36%)
Nov 23, 2010 17.94 17.95 17.83 17.94 3,722,164 -0.05(-0.25%)
Nov 22, 2010 18.09 18.09 17.96 17.99 2,636,716 -0.11(-0.58%)
Nov 19, 2010 18.09 18.10 18.04 18.09 2,156,892 +0.01(+0.08%)
Nov 18, 2010 18.03 18.08 18.00 18.08 2,635,497 +0.09(+0.48%)
Nov 17, 2010 18.06 18.07 17.99 17.99 2,029,470 -0.01(-0.08%)
Nov 16, 2010 18.13 18.13 17.89 18.00 3,678,394 -0.12(-0.66%)
Nov 15, 2010 18.16 18.16 18.10 18.12 2,981,472 +0.00(+0.00%)
Nov 12, 2010 18.16 18.16 18.09 18.12 1,746,957 -0.04(-0.20%)
Nov 11, 2010 18.17 18.17 18.12 18.16 1,567,040 -0.02(-0.10%)
Nov 10, 2010 18.17 18.19 18.14 18.18 1,842,138 +0.01(+0.08%)
Nov 09, 2010 18.20 18.20 18.15 18.16 3,042,345 +0.02(+0.13%)
Nov 08, 2010 18.20 18.20 18.14 18.14 2,718,996 -0.03(-0.15%)
Nov 05, 2010 18.12 18.20 18.12 18.17 2,643,903 +0.01(+0.08%)
Nov 04, 2010 18.11 18.17 18.09 18.16 3,523,103 +0.11(+0.58%)
Nov 03, 2010 18.02 18.05 18.01 18.05 2,185,163 +0.03(+0.15%)
Nov 02, 2010 18.10 18.10 18.02 18.02 2,045,985 -0.05(-0.28%)
Nov 01, 2010 18.08 18.08 18.03 18.07 2,559,701 +0.03(+0.14%)
Oct 29, 2010 18.06 18.06 18.02 18.05 2,203,067 +0.02(+0.11%)
Oct 28, 2010 17.97 18.03 17.97 18.03 2,673,713 +0.05(+0.28%)
Oct 27, 2010 17.92 18.02 17.92 17.98 2,171,926 -0.01(-0.06%)
Oct 25, 2010 18.05 18.07 17.97 17.99 3,578,291 -0.01(-0.08%)
Oct 22, 2010 17.97 18.06 17.95 18.00 2,459,172 +0.07(+0.38%)
Oct 21, 2010 17.94 17.98 17.92 17.93 2,708,045 +0.01(+0.05%)
Oct 20, 2010 17.94 17.96 17.84 17.92 5,032,826 +0.02(+0.10%)
Oct 19, 2010 17.94 17.98 17.86 17.91 3,700,841 -0.04(-0.23%)
Oct 18, 2010 17.94 17.96 17.88 17.95 3,640,443 -0.01(-0.05%)
Oct 15, 2010 18.11 18.13 17.83 17.96 6,055,929 -0.14(-0.76%)
Oct 14, 2010 18.17 18.17 18.03 18.09 3,174,617 -0.04(-0.23%)
Oct 13, 2010 18.13 18.15 18.09 18.13 3,794,276 +0.05(+0.28%)
Oct 12, 2010 18.08 18.12 18.07 18.08 1,904,233 +0.02(+0.09%)
Oct 11, 2010 18.06 18.07 18.05 18.07 1,541,089 +0.02(+0.09%)
Oct 08, 2010 18.05 18.08 18.02 18.05 2,893,458 +0.04(+0.20%)
Oct 07, 2010 18.01 18.03 17.96 18.01 2,711,094 +0.03(+0.18%)
Oct 06, 2010 18.01 18.04 17.96 17.98 5,306,883 -0.01(-0.05%)
Oct 05, 2010 18.00 18.02 17.97 17.99 2,914,588 +0.03(+0.15%)
Oct 04, 2010 18.04 18.09 17.95 17.96 2,752,851 -0.07(-0.38%)
Oct 01, 2010 18.03 18.09 18.01 18.03 3,730,035 +0.01(+0.07%)
Sep 30, 2010 18.07 18.08 18.01 18.02 3,694,936 -0.01(-0.05%)
Sep 29, 2010 18.03 18.04 18.00 18.03 3,544,953 +0.02(+0.13%)
Sep 28, 2010 18.04 18.07 17.99 18.01 4,406,143 -0.02(-0.13%)
Sep 27, 2010 18.08 18.09 18.02 18.03 4,222,157 -0.05(-0.28%)
Sep 24, 2010 18.09 18.12 18.06 18.08 3,204,705 +0.03(+0.15%)
Sep 23, 2010 18.05 18.08 18.03 18.05 2,254,165 -0.02(-0.10%)
Sep 22, 2010 18.09 18.09 18.06 18.07 3,142,514 +0.00(+0.00%)
Sep 21, 2010 18.13 18.13 18.06 18.07 3,369,388 -0.04(-0.23%)
Sep 20, 2010 18.09 18.11 18.04 18.11 2,631,678 +0.09(+0.50%)
Sep 17, 2010 18.02 18.07 17.96 18.02 3,034,103 -0.02(-0.13%)
Sep 15, 2010 18.04 18.07 18.02 18.04 4,232,683 +0.01(+0.08%)
Sep 14, 2010 18.14 18.14 18.01 18.03 3,175,804 -0.07(-0.40%)
Sep 13, 2010 18.12 18.14 18.09 18.10 4,069,833 +0.02(+0.13%)
Sep 10, 2010 18.09 18.09 18.06 18.08 2,596,128 +0.03(+0.15%)
Sep 09, 2010 18.07 18.11 18.04 18.05 2,420,389 -0.01(-0.08%)
Sep 08, 2010 18.05 18.07 18.03 18.07 2,501,853 +0.04(+0.20%)
Sep 07, 2010 18.03 18.07 18.01 18.03 2,392,534 -0.01(-0.05%)
Sep 03, 2010 18.06 18.07 18.02 18.04 3,320,547 +0.05(+0.28%)
Sep 02, 2010 18.05 18.05 17.99 17.99 2,413,384 -0.03(-0.15%)
Sep 01, 2010 18.07 18.07 17.99 18.02 2,836,112 +0.06(+0.32%)
Aug 31, 2010 17.96 17.99 17.94 17.96 889 -0.01(-0.05%)
Aug 30, 2010 18.18 18.18 17.96 17.97 2,527,832 +0.01(+0.05%)
Aug 27, 2010 17.96 17.96 17.86 17.96 2,817,954 +0.09(+0.48%)
Aug 26, 2010 17.87 17.92 17.85 17.87 2,521,407 +0.01(+0.08%)
Aug 25, 2010 17.81 17.88 17.80 17.86 2,276,907 +0.04(+0.23%)
Aug 24, 2010 17.91 17.91 17.82 17.82 2,362,412 -0.11(-0.63%)
Aug 23, 2010 17.95 17.97 17.92 17.93 3,042,749 +0.01(+0.07%)
Aug 20, 2010 17.94 17.94 17.87 17.92 1,977,902 -0.00(-0.02%)
Aug 19, 2010 18.01 18.01 17.90 17.92 2,707,449 -0.07(-0.40%)
Aug 18, 2010 17.99 18.00 17.94 17.99 3,527,898 +0.05(+0.29%)
Aug 17, 2010 17.94 17.99 17.93 17.94 3,486,756 +0.08(+0.44%)
Aug 16, 2010 17.98 17.98 17.86 17.86 2,906,140 -0.08(-0.45%)
Aug 13, 2010 17.94 17.94 17.80 17.94 3,662,636 +0.12(+0.68%)
Aug 12, 2010 17.72 17.85 17.67 17.82 2,828,944 +0.05(+0.28%)
Aug 11, 2010 17.70 17.77 17.70 17.77 1,811,626 -0.01(-0.08%)
Aug 10, 2010 17.81 17.82 17.74 17.79 2,563,426 -0.05(-0.28%)
Aug 09, 2010 17.84 17.87 17.77 17.84 2,011,720 +0.04(+0.25%)
Aug 06, 2010 17.79 17.82 17.70 17.79 2,545,458 +0.04(+0.25%)
Aug 05, 2010 17.70 17.78 17.68 17.75 2,315,226 +0.04(+0.23%)
Aug 04, 2010 17.61 17.71 17.60 17.71 4,115,300 +0.10(+0.56%)
Aug 03, 2010 17.54 17.62 17.53 17.61 2,224 +0.01(+0.05%)
Aug 02, 2010 17.64 17.66 17.51 17.60 2,756,873 +0.05(+0.28%)
Jul 30, 2010 17.55 17.55 17.44 17.55 2,388,488 +0.05(+0.28%)
Jul 29, 2010 17.48 17.54 17.43 17.50 1,686,734 +0.06(+0.33%)
Jul 28, 2010 17.46 17.51 17.44 17.44 2,395,233 -0.05(-0.31%)
Jul 27, 2010 17.56 17.58 17.44 17.50 5,242,564 +0.02(+0.13%)
Jul 26, 2010 17.33 17.48 17.30 17.47 5,657,198 +0.17(+0.98%)
Jul 23, 2010 17.26 17.32 17.22 17.30 1,620,901 +0.04(+0.26%)
Jul 22, 2010 17.18 17.27 17.17 17.26 1,008 +0.13(+0.78%)
Jul 21, 2010 17.19 17.19 17.12 17.13 2,490,416 +0.03(+0.16%)
Jul 20, 2010 16.99 17.12 16.97 17.10 1,767,059 +0.04(+0.26%)
Jul 19, 2010 17.03 17.07 17.00 17.05 1,665,902 +0.08(+0.50%)
Jul 16, 2010 16.97 17.04 16.94 16.97 1,461,539 -0.05(-0.29%)
Jul 15, 2010 17.00 17.05 16.94 17.02 1,516,673 +0.02(+0.13%)
Jul 14, 2010 16.95 17.01 16.90 17.00 2,010,987 +0.06(+0.34%)
Jul 13, 2010 16.86 16.98 16.86 16.94 448 +0.13(+0.80%)
Jul 12, 2010 16.85 16.87 16.77 16.80 1,472,255 -0.01(-0.08%)
Jul 09, 2010 16.82 16.85 16.71 16.82 1,837,186 +0.04(+0.27%)
Jul 08, 2010 16.66 16.77 16.65 16.77 1,494,157 +0.15(+0.88%)
Jul 07, 2010 16.54 16.63 16.50 16.63 2,346,243 +0.12(+0.72%)
Jul 06, 2010 16.55 16.60 16.49 16.51 1,172,150 +0.02(+0.15%)
Jul 02, 2010 16.48 16.51 16.39 16.48 1,031,049 +0.04(+0.27%)
Jul 01, 2010 16.47 16.47 16.21 16.44 2,523,834 +0.02(+0.13%)
Jun 30, 2010 16.29 16.45 16.29 16.42 1,696,943 +0.10(+0.62%)
Jun 29, 2010 16.42 16.46 16.31 16.32 2,181,577 -0.16(-0.94%)
Jun 25, 2010 16.47 16.51 16.40 16.47 1,959,650 +0.07(+0.43%)
Jun 24, 2010 16.40 16.41 16.33 16.40 1,908,719 +0.01(+0.05%)
Jun 23, 2010 16.41 16.41 16.34 16.39 1,250,569 -0.02(-0.11%)
Jun 22, 2010 16.44 16.45 16.39 16.41 1,692,192 -0.02(-0.14%)
Jun 21, 2010 16.55 16.58 16.40 16.43 1,654,362 -0.05(-0.32%)
Jun 18, 2010 16.48 16.53 16.44 16.48 2,195,394 +0.03(+0.16%)
Jun 17, 2010 16.48 16.48 16.38 16.46 1,437,767 +0.02(+0.09%)
Jun 16, 2010 16.48 16.51 16.44 16.44 1,574,626 -0.08(-0.47%)
Jun 15, 2010 16.45 16.53 16.39 16.52 2,140,716 +0.14(+0.84%)
Jun 14, 2010 16.40 16.45 16.37 16.38 1,653,414 +0.01(+0.08%)
Jun 11, 2010 16.21 16.37 16.17 16.37 1,305,567 +0.14(+0.85%)
Jun 10, 2010 16.22 16.23 16.15 16.23 1,472,326 +0.11(+0.69%)
Jun 09, 2010 16.12 16.23 16.08 16.12 1,613,128 +0.04(+0.25%)
Jun 08, 2010 16.16 16.16 16.04 16.08 1,552,001 -0.02(-0.11%)
Jun 07, 2010 16.13 16.16 16.04 16.10 1,561,938 +0.00(+0.00%)
Jun 04, 2010 16.10 16.22 16.04 16.10 1,606,153 -0.19(-1.17%)
Jun 03, 2010 16.30 16.34 16.27 16.29 1,770,185 +0.02(+0.14%)
Jun 02, 2010 16.09 16.28 16.09 16.27 1,572,109 +0.15(+0.94%)
Jun 01, 2010 16.06 16.16 16.04 16.12 1,485,488 +0.00(+0.01%)
May 28, 2010 16.12 16.18 16.08 16.12 1,511,368 -0.01(-0.05%)
May 27, 2010 16.09 16.14 16.01 16.12 1,751,199 +0.26(+1.61%)
May 26, 2010 15.84 15.99 15.75 15.87 227 +0.15(+0.97%)
May 25, 2010 15.50 15.72 15.28 15.72 227 -0.10(-0.63%)
May 24, 2010 15.66 15.92 15.64 15.82 2,906,585 +0.19(+1.21%)
May 21, 2010 15.26 15.71 15.07 15.63 3,577,515 +0.22(+1.43%)
May 20, 2010 15.41 15.68 15.12 15.41 6,135,196 -0.39(-2.48%)
May 19, 2010 15.92 15.92 15.42 15.80 5,345,780 -0.18(-1.10%)
May 18, 2010 16.16 16.21 15.93 15.97 3,116,014 -0.12(-0.74%)
May 17, 2010 16.24 16.31 15.84 16.09 2,881,347 -0.15(-0.92%)
May 14, 2010 16.24 16.39 16.10 16.24 2,125,841 -0.19(-1.15%)
May 13, 2010 16.41 16.50 16.39 16.43 1,505,044 +0.05(+0.30%)
May 12, 2010 16.30 16.47 16.29 16.38 3,043,574 +0.07(+0.43%)
May 11, 2010 16.28 16.34 16.27 16.31 2,105,605 +0.08(+0.49%)
May 10, 2010 16.29 16.30 16.23 16.23 3,746,420 +0.42(+2.63%)
May 07, 2010 15.48 15.82 15.22 15.82 6,546,684 +0.73(+4.83%)
May 06, 2010 16.34 16.37 14.67 15.09 4,544 -1.06(-6.54%)
May 05, 2010 16.35 16.53 16.08 16.15 8,102,996 -0.61(-3.62%)
May 04, 2010 16.83 16.85 16.73 16.75 1,817,883 -0.15(-0.89%)
May 03, 2010 16.91 16.94 16.85 16.90 1,409,292 +0.06(+0.34%)
Apr 30, 2010 16.90 16.93 16.85 16.85 2,393,734 -0.06(-0.34%)
Apr 29, 2010 16.91 16.92 16.84 16.90 1,316,977 +0.06(+0.36%)
Apr 28, 2010 16.91 16.91 16.82 16.84 1,911,945 -0.01(-0.05%)
Apr 27, 2010 16.92 16.93 16.85 16.85 2,534,942 -0.12(-0.70%)
Apr 26, 2010 17.00 17.02 16.96 16.97 1,995,529 -0.04(-0.23%)
Apr 23, 2010 17.04 17.04 16.97 17.01 1,394,011 -0.01(-0.08%)
Apr 22, 2010 16.95 17.02 16.91 17.02 1,700,064 +0.04(+0.26%)
Apr 21, 2010 16.94 16.99 16.93 16.98 1,691,087 +0.05(+0.31%)
Apr 20, 2010 16.94 16.94 16.85 16.93 1,542,677 +0.08(+0.49%)
Apr 19, 2010 16.83 16.85 16.77 16.84 1,964,120 -0.04(-0.23%)
Apr 16, 2010 17.00 17.00 16.83 16.88 2,569,776 -0.12(-0.71%)
Apr 15, 2010 17.01 17.01 16.97 17.00 2,509,939 +0.03(+0.17%)
Apr 14, 2010 16.96 17.00 16.95 16.97 2,875,964 +0.04(+0.23%)
Apr 13, 2010 16.89 16.93 16.89 16.93 1,320,824 +0.04(+0.26%)
Apr 12, 2010 16.89 16.92 16.87 16.89 1,824,775 +0.04(+0.21%)
Apr 09, 2010 16.86 16.88 16.83 16.86 1,394,893 +0.00(+0.00%)
Apr 08, 2010 16.83 16.86 16.76 16.86 1,744,405 +0.01(+0.08%)
Apr 07, 2010 16.86 16.86 16.78 16.84 4,676,828 -0.00(-0.03%)
Apr 06, 2010 16.86 16.87 16.82 16.85 1,826,740 -0.00(-0.03%)
Apr 05, 2010 16.84 16.91 16.81 16.85 3,023,176 -0.03(-0.18%)
Apr 01, 2010 16.91 16.88 16.88 16.88 2,769,958 +0.04(+0.26%)
Mar 31, 2010 16.90 16.91 16.82 16.84 2,023,090 -0.08(-0.46%)
Mar 30, 2010 16.97 16.97 16.89 16.92 3,614,295 -0.05(-0.31%)
Mar 29, 2010 16.97 17.00 16.92 16.97 2,188,855 +0.01(+0.05%)
Mar 26, 2010 17.05 17.05 16.90 16.96 1,601,935 -0.00(-0.03%)
Mar 25, 2010 17.09 17.13 16.96 16.96 1,793,133 -0.09(-0.51%)
Mar 24, 2010 17.07 17.08 17.03 17.05 1,883,555 -0.04(-0.23%)
Mar 23, 2010 17.08 17.10 17.05 17.09 1,905,238 +0.02(+0.13%)
Mar 22, 2010 16.99 17.07 16.94 17.07 2,148,063 +0.03(+0.15%)
Mar 19, 2010 17.11 17.13 17.03 17.04 1,803,177 -0.04(-0.22%)
Mar 18, 2010 17.07 17.15 17.07 17.08 1,588,436 -0.04(-0.26%)
Mar 17, 2010 17.05 17.13 17.05 17.13 2,515,464 +0.09(+0.51%)
Mar 16, 2010 17.01 17.04 16.98 17.04 2,725,493 +0.07(+0.38%)
Mar 15, 2010 16.97 16.98 16.96 16.97 1,720,391 -0.02(-0.13%)
Mar 12, 2010 16.93 16.99 16.93 16.99 2,612,219 +0.10(+0.59%)
Mar 11, 2010 16.88 16.91 16.86 16.89 2,003,886 +0.03(+0.16%)
Mar 10, 2010 16.87 16.89 16.83 16.87 1,714,753 +0.04(+0.23%)
Mar 09, 2010 16.78 16.84 16.78 16.83 1,740,940 +0.03(+0.21%)
Mar 08, 2010 16.82 16.83 16.79 16.79 1,966,185 -0.01(-0.08%)
Mar 05, 2010 16.81 16.82 16.76 16.81 2,651,424 +0.06(+0.36%)
Mar 04, 2010 16.71 16.75 16.66 16.75 3,937,639 +0.06(+0.34%)
Mar 03, 2010 16.74 16.75 16.66 16.69 2,032,789 -0.03(-0.18%)
Mar 02, 2010 16.63 16.73 16.62 16.72 6,086,240 +0.12(+0.71%)
Mar 01, 2010 16.58 16.61 16.56 16.60 3,368,586 +0.06(+0.37%)
Feb 26, 2010 16.50 16.56 16.49 16.54 2,591,541 +0.04(+0.26%)
Feb 25, 2010 16.43 16.50 16.40 16.50 2,095,449 +0.06(+0.34%)
Feb 24, 2010 16.43 16.46 16.41 16.44 2,012,766 +0.03(+0.21%)
Feb 23, 2010 16.39 16.42 16.37 16.41 1,756,663 +0.01(+0.08%)
Feb 22, 2010 16.42 16.43 16.39 16.40 2,061,413 +0.01(+0.05%)
Feb 19, 2010 16.34 16.40 16.33 16.39 2,534,903 +0.03(+0.21%)
Feb 18, 2010 16.32 16.38 16.30 16.35 1,919,448 +0.03(+0.19%)
Feb 17, 2010 16.27 16.32 16.23 16.32 2,289,735 +0.12(+0.72%)
Feb 16, 2010 16.19 16.24 16.13 16.21 2,300,951 +0.11(+0.67%)
Feb 12, 2010 16.04 16.10 16.10 16.10 1,967,357 -0.02(-0.11%)
Feb 11, 2010 16.05 16.11 16.02 16.11 1,849,297 +0.05(+0.32%)
Feb 10, 2010 16.01 16.06 15.98 16.06 1,761,978 +0.06(+0.38%)
Feb 09, 2010 15.98 16.00 15.91 16.00 1,528,532 +0.07(+0.43%)
Feb 08, 2010 15.97 15.98 15.88 15.93 1,302,602 -0.02(-0.14%)
Feb 05, 2010 16.03 16.03 15.84 15.95 2,344,250 -0.07(-0.46%)
Feb 04, 2010 16.16 16.18 16.01 16.03 2,408,639 -0.18(-1.09%)
Feb 03, 2010 16.22 16.23 16.17 16.21 1,575,774 -0.01(-0.05%)
Feb 02, 2010 16.10 16.22 16.08 16.21 2,646,420 +0.12(+0.73%)
Feb 01, 2010 16.01 16.10 15.98 16.10 1,814,729 +0.14(+0.90%)
Jan 29, 2010 16.10 16.10 15.94 15.95 3,312,556 -0.16(-0.98%)
Jan 28, 2010 16.11 16.12 15.99 16.11 3,501,451 +0.03(+0.16%)
Jan 27, 2010 16.11 16.11 16.05 16.09 1,385,436 -0.00(-0.01%)
Jan 26, 2010 16.07 16.14 16.04 16.09 2,015,832 +0.01(+0.08%)
Jan 25, 2010 16.12 16.15 16.03 16.07 2,525,594 +0.00(+0.03%)
Jan 22, 2010 16.22 16.22 16.02 16.07 2,386,985 -0.16(-1.01%)
Jan 21, 2010 16.32 16.35 16.20 16.23 2,017,734 -0.09(-0.55%)
Jan 20, 2010 16.35 16.35 16.29 16.32 1,526,925 -0.03(-0.18%)
Jan 19, 2010 16.38 16.38 16.33 16.35 1,855,508 -0.01(-0.08%)
Jan 15, 2010 16.35 16.37 16.37 16.37 2,158,232 -0.00(-0.03%)
Jan 14, 2010 16.30 16.38 16.27 16.37 3,320,807 +0.07(+0.42%)
Jan 13, 2010 16.23 16.30 16.19 16.30 2,449,729 +0.10(+0.64%)
Jan 12, 2010 16.19 16.20 16.16 16.20 1,738,544 +0.01(+0.05%)
Jan 11, 2010 16.13 16.20 16.13 16.19 1,819,761 +0.09(+0.57%)
Jan 08, 2010 16.11 16.13 16.07 16.10 1,460,973 -0.00(-0.03%)
Jan 07, 2010 16.10 16.14 16.07 16.10 2,228,937 +0.05(+0.30%)
Jan 06, 2010 15.97 16.08 15.97 16.06 3,266,373 +0.09(+0.59%)
Jan 05, 2010 15.91 15.97 15.89 15.96 2,268,597 +0.08(+0.49%)
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.