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, 2015 24.52 24.51 24.51 24.51 3,049,615 -0.02(-0.08%)
Dec 30, 2015 24.49 24.53 24.45 24.53 3,099,658 +0.06(+0.26%)
Dec 29, 2015 24.42 24.60 24.40 24.46 3,639,327 +0.07(+0.28%)
Dec 28, 2015 24.38 24.41 24.31 24.40 6,052,968 +0.00(+0.00%)
Dec 24, 2015 24.34 24.40 24.40 24.40 1,827,169 +0.08(+0.33%)
Dec 23, 2015 24.23 24.33 24.21 24.32 2,747,638 +0.11(+0.47%)
Dec 22, 2015 24.18 24.25 24.15 24.20 3,434,863 +0.06(+0.26%)
Dec 21, 2015 24.09 24.16 24.09 24.14 3,034,173 +0.09(+0.39%)
Dec 18, 2015 24.09 24.11 24.04 24.05 2,689,692 -0.03(-0.13%)
Dec 17, 2015 24.03 24.10 24.01 24.08 3,174,765 +0.10(+0.42%)
Dec 16, 2015 23.86 24.01 23.84 23.98 3,850,210 +0.16(+0.66%)
Dec 15, 2015 23.73 23.90 23.71 23.82 7,004,921 +0.17(+0.71%)
Dec 14, 2015 24.07 24.08 23.63 23.65 13,784,308 -0.43(-1.77%)
Dec 11, 2015 24.21 24.23 24.08 24.08 3,325,894 -0.15(-0.62%)
Dec 10, 2015 24.25 24.28 24.22 24.23 1,872,416 -0.02(-0.08%)
Dec 09, 2015 24.26 24.31 24.22 24.25 2,781,227 -0.02(-0.08%)
Dec 08, 2015 24.30 24.32 24.25 24.26 2,655,414 -0.05(-0.21%)
Dec 07, 2015 24.43 24.43 24.32 24.32 3,105,276 -0.10(-0.41%)
Dec 04, 2015 24.37 24.45 24.37 24.42 2,365,651 +0.04(+0.15%)
Dec 03, 2015 24.47 24.48 24.37 24.38 5,053,442 -0.09(-0.38%)
Dec 02, 2015 24.57 24.58 24.47 24.47 2,309,610 -0.11(-0.46%)
Dec 01, 2015 24.55 24.58 24.53 24.58 2,991,803 +0.05(+0.21%)
Nov 30, 2015 24.60 24.60 24.50 24.53 3,861,672 -0.06(-0.23%)
Nov 27, 2015 24.51 24.59 24.51 24.59 3,371,299 +0.07(+0.28%)
Nov 25, 2015 24.46 24.52 24.52 24.52 2,986,606 +0.06(+0.25%)
Nov 24, 2015 24.37 24.46 24.37 24.46 4,556,943 +0.07(+0.28%)
Nov 23, 2015 24.39 24.41 24.37 24.39 2,469,134 +0.01(+0.05%)
Nov 20, 2015 24.33 24.39 24.33 24.38 2,258,607 +0.02(+0.10%)
Nov 19, 2015 24.37 24.37 24.31 24.35 2,801,312 +0.02(+0.08%)
Nov 18, 2015 24.32 24.38 24.32 24.33 3,319,796 +0.00(+0.00%)
Nov 17, 2015 24.33 24.35 24.32 24.33 1,922,576 +0.01(+0.03%)
Nov 16, 2015 24.37 24.37 24.32 24.33 2,997,915 -0.04(-0.15%)
Nov 13, 2015 24.38 24.40 24.32 24.37 2,220,247 +0.00(+0.00%)
Nov 12, 2015 24.40 24.42 24.37 24.37 2,837,741 -0.06(-0.26%)
Nov 11, 2015 24.37 24.44 24.36 24.43 3,698,611 +0.06(+0.26%)
Nov 10, 2015 24.27 24.38 24.27 24.37 6,069,089 +0.06(+0.26%)
Nov 09, 2015 24.29 24.32 24.19 24.30 8,884,957 +0.01(+0.03%)
Nov 06, 2015 24.47 24.47 24.23 24.30 7,224,542 -0.19(-0.79%)
Nov 05, 2015 24.49 24.50 24.45 24.49 4,259,588 +0.01(+0.05%)
Nov 04, 2015 24.45 24.48 24.42 24.48 6,265,604 +0.04(+0.15%)
Nov 03, 2015 24.46 24.49 24.44 24.44 4,731,968 -0.02(-0.08%)
Nov 02, 2015 24.37 24.48 24.37 24.46 4,837,606 +0.07(+0.27%)
Oct 30, 2015 24.36 24.40 24.35 24.39 3,496,159 +0.05(+0.20%)
Oct 29, 2015 24.35 24.37 24.32 24.34 2,712,946 -0.02(-0.10%)
Oct 28, 2015 24.33 24.39 24.32 24.37 2,248,104 +0.04(+0.15%)
Oct 27, 2015 24.32 24.34 24.29 24.33 2,302,872 +0.00(+0.00%)
Oct 26, 2015 24.32 24.34 24.29 24.33 2,800,134 +0.01(+0.03%)
Oct 23, 2015 24.34 24.36 24.27 24.32 4,526,944 +0.00(+0.00%)
Oct 22, 2015 24.31 24.34 24.29 24.32 4,654,974 +0.04(+0.18%)
Oct 21, 2015 24.26 24.30 24.21 24.28 4,845,777 +0.04(+0.18%)
Oct 20, 2015 24.24 24.26 24.22 24.24 3,483,203 -0.01(-0.03%)
Oct 19, 2015 24.29 24.30 24.21 24.24 2,084,059 -0.04(-0.18%)
Oct 16, 2015 24.22 24.29 24.19 24.29 4,104,278 +0.08(+0.33%)
Oct 15, 2015 24.13 24.21 24.12 24.21 3,764,678 +0.07(+0.28%)
Oct 14, 2015 24.11 24.16 24.10 24.14 2,141,510 +0.03(+0.13%)
Oct 13, 2015 24.10 24.15 24.07 24.11 1,890,119 +0.01(+0.03%)
Oct 12, 2015 24.11 24.12 24.09 24.10 1,123,842 +0.00(+0.00%)
Oct 09, 2015 24.11 24.14 24.08 24.10 1,976,136 -0.01(-0.03%)
Oct 08, 2015 24.09 24.12 24.06 24.11 2,001,275 +0.02(+0.10%)
Oct 07, 2015 24.08 24.11 24.06 24.08 2,452,761 +0.02(+0.10%)
Oct 06, 2015 24.06 24.07 24.00 24.06 2,679,871 +0.01(+0.05%)
Oct 05, 2015 23.94 24.05 23.92 24.05 4,302,946 +0.16(+0.68%)
Oct 02, 2015 23.82 23.89 23.74 23.88 5,630,368 +0.05(+0.21%)
Oct 01, 2015 23.90 23.91 23.81 23.83 3,674,150 -0.04(-0.18%)
Sep 30, 2015 23.85 23.94 23.85 23.88 3,853,857 +0.08(+0.34%)
Sep 29, 2015 23.90 23.92 23.79 23.80 3,456,285 -0.10(-0.41%)
Sep 28, 2015 24.05 24.12 23.86 23.90 3,517,789 -0.17(-0.69%)
Sep 25, 2015 24.06 24.08 24.02 24.06 4,265,969 +0.01(+0.03%)
Sep 24, 2015 24.01 24.06 23.99 24.06 3,619,789 +0.06(+0.23%)
Sep 23, 2015 24.02 24.03 24.00 24.00 1,336,458 +0.00(+0.00%)
Sep 22, 2015 24.01 24.03 23.98 24.00 1,838,817 -0.04(-0.15%)
Sep 21, 2015 24.06 24.09 24.03 24.04 2,731,739 +0.00(+0.00%)
Sep 18, 2015 24.05 24.08 24.01 24.04 4,306,378 -0.06(-0.23%)
Sep 17, 2015 24.05 24.16 24.00 24.09 3,316,480 +0.04(+0.18%)
Sep 16, 2015 23.99 24.06 23.98 24.05 1,783,936 +0.07(+0.28%)
Sep 15, 2015 24.01 24.02 23.98 23.98 1,454,333 -0.03(-0.13%)
Sep 14, 2015 24.02 24.03 23.99 24.01 1,270,319 -0.02(-0.08%)
Sep 11, 2015 24.02 24.03 23.99 24.03 1,405,807 +0.02(+0.08%)
Sep 10, 2015 24.03 24.04 24.01 24.01 1,767,914 -0.03(-0.13%)
Sep 09, 2015 24.11 24.11 24.03 24.04 2,321,220 -0.04(-0.18%)
Sep 08, 2015 24.07 24.09 24.04 24.09 2,843,493 +0.05(+0.21%)
Sep 04, 2015 24.00 24.04 24.04 24.04 2,196,493 -0.01(-0.05%)
Sep 03, 2015 24.03 24.07 24.01 24.05 2,060,240 +0.03(+0.13%)
Sep 02, 2015 24.01 24.03 23.95 24.02 2,645,168 +0.06(+0.26%)
Sep 01, 2015 23.95 24.04 23.95 23.96 3,866,816 -0.08(-0.35%)
Aug 31, 2015 24.09 24.12 24.03 24.04 2,926,681 -0.04(-0.15%)
Aug 28, 2015 24.01 24.09 24.00 24.08 3,112,016 +0.06(+0.26%)
Aug 27, 2015 23.91 24.02 23.89 24.02 5,884,813 +0.17(+0.70%)
Aug 26, 2015 23.82 23.86 23.74 23.85 4,652,009 +0.14(+0.60%)
Aug 25, 2015 23.85 23.87 23.71 23.71 9,674,109 +0.15(+0.63%)
Aug 24, 2015 23.72 23.82 19.90 23.56 16,320,634 -0.46(-1.92%)
Aug 21, 2015 24.13 24.15 24.02 24.02 4,104,031 -0.12(-0.51%)
Aug 20, 2015 24.19 24.20 24.15 24.15 2,687,391 -0.04(-0.18%)
Aug 19, 2015 24.24 24.25 24.19 24.19 3,089,169 -0.06(-0.23%)
Aug 18, 2015 24.28 24.29 24.24 24.25 1,867,175 -0.04(-0.15%)
Aug 17, 2015 24.27 24.29 24.26 24.28 2,317,571 +0.01(+0.03%)
Aug 14, 2015 24.28 24.28 24.24 24.28 1,428,168 +0.01(+0.03%)
Aug 13, 2015 24.27 24.29 24.25 24.27 2,044,103 -0.02(-0.08%)
Aug 12, 2015 24.28 24.29 24.23 24.29 3,212,692 +0.00(+0.00%)
Aug 11, 2015 24.27 24.29 24.24 24.29 2,835,039 +0.00(+0.00%)
Aug 10, 2015 24.23 24.29 24.19 24.29 4,338,854 +0.09(+0.36%)
Aug 07, 2015 24.22 24.25 24.18 24.20 2,052,737 -0.02(-0.08%)
Aug 06, 2015 24.23 24.24 24.19 24.22 3,621,652 -0.01(-0.05%)
Aug 05, 2015 24.21 24.28 24.20 24.23 2,119,232 +0.02(+0.08%)
Aug 04, 2015 24.25 24.27 24.19 24.21 2,231,602 -0.02(-0.09%)
Aug 03, 2015 24.22 24.25 24.21 24.24 3,192,377 +0.01(+0.05%)
Jul 31, 2015 24.20 24.22 24.19 24.22 2,505,998 +0.05(+0.20%)
Jul 30, 2015 24.16 24.18 24.15 24.17 2,639,205 +0.03(+0.13%)
Jul 29, 2015 24.16 24.17 24.10 24.14 3,019,711 -0.02(-0.08%)
Jul 28, 2015 24.10 24.17 24.08 24.16 3,208,046 +0.08(+0.33%)
Jul 27, 2015 24.09 24.11 24.06 24.08 2,369,149 -0.02(-0.10%)
Jul 24, 2015 24.12 24.12 24.07 24.11 1,662,205 -0.02(-0.08%)
Jul 23, 2015 24.14 24.16 24.10 24.13 2,711,092 -0.02(-0.08%)
Jul 22, 2015 24.22 24.22 24.14 24.14 2,165,916 -0.07(-0.28%)
Jul 21, 2015 24.22 24.22 24.17 24.21 2,098,572 -0.01(-0.05%)
Jul 20, 2015 24.23 24.24 24.21 24.22 2,321,947 +0.01(+0.05%)
Jul 17, 2015 24.21 24.23 24.15 24.21 4,474,300 -0.01(-0.03%)
Jul 16, 2015 24.14 24.22 24.13 24.22 5,611,764 +0.10(+0.43%)
Jul 15, 2015 24.08 24.13 24.06 24.11 3,099,891 +0.06(+0.23%)
Jul 14, 2015 24.05 24.06 24.02 24.06 1,743,509 +0.04(+0.15%)
Jul 13, 2015 23.97 24.06 23.97 24.02 5,153,399 +0.07(+0.31%)
Jul 10, 2015 23.91 23.97 23.91 23.95 2,028,082 +0.04(+0.18%)
Jul 09, 2015 23.92 23.94 23.90 23.90 2,393,877 +0.06(+0.26%)
Jul 08, 2015 23.91 23.94 23.83 23.84 5,584,142 -0.10(-0.41%)
Jul 07, 2015 23.96 23.97 23.89 23.94 3,319,608 +0.02(+0.08%)
Jul 06, 2015 23.96 23.98 23.92 23.92 2,280,983 -0.04(-0.18%)
Jul 02, 2015 23.97 23.97 23.97 23.97 1,830,665 +0.04(+0.16%)
Jul 01, 2015 23.92 23.95 23.89 23.93 2,953,866 +0.03(+0.13%)
Jun 30, 2015 23.90 23.94 23.85 23.90 2,477,182 +0.04(+0.18%)
Jun 29, 2015 23.93 23.95 23.85 23.85 3,482,323 -0.13(-0.53%)
Jun 26, 2015 23.98 23.99 23.92 23.98 3,715,498 -0.01(-0.03%)
Jun 25, 2015 23.99 24.00 23.96 23.99 2,047,493 +0.00(+0.00%)
Jun 24, 2015 24.00 24.03 23.96 23.99 2,299,801 +0.00(+0.00%)
Jun 23, 2015 23.96 24.00 23.95 23.99 2,330,081 +0.02(+0.08%)
Jun 22, 2015 23.98 24.01 23.96 23.97 2,069,089 +0.03(+0.13%)
Jun 19, 2015 23.95 23.98 23.94 23.94 3,155,941 +0.00(+0.00%)
Jun 18, 2015 24.01 24.07 23.93 23.94 12,896,002 -0.07(-0.28%)
Jun 17, 2015 24.07 24.09 23.98 24.01 2,078,458 -0.05(-0.23%)
Jun 16, 2015 24.01 24.07 23.93 24.06 2,020,984 +0.04(+0.18%)
Jun 15, 2015 23.98 24.03 23.94 24.02 2,894,401 +0.04(+0.15%)
Jun 12, 2015 24.01 24.02 23.98 23.98 1,751,427 -0.04(-0.15%)
Jun 11, 2015 24.03 24.05 24.00 24.02 2,142,894 +0.02(+0.10%)
Jun 10, 2015 24.00 24.03 23.97 24.00 2,596,682 -0.02(-0.08%)
Jun 09, 2015 24.06 24.07 23.98 24.01 2,992,159 -0.05(-0.23%)
Jun 08, 2015 24.08 24.11 24.04 24.07 2,147,085 -0.01(-0.05%)
Jun 05, 2015 24.10 24.15 24.05 24.08 3,391,014 -0.08(-0.34%)
Jun 04, 2015 24.13 24.18 24.11 24.16 3,349,244 +0.04(+0.16%)
Jun 03, 2015 24.12 24.15 24.09 24.12 3,491,875 -0.04(-0.15%)
Jun 02, 2015 24.09 24.17 24.03 24.16 4,518,757 +0.03(+0.13%)
Jun 01, 2015 24.16 24.20 24.12 24.13 2,895,762 -0.01(-0.05%)
May 29, 2015 24.23 24.23 24.14 24.14 3,505,279 -0.08(-0.33%)
May 28, 2015 24.21 24.23 24.18 24.22 2,062,960 -0.01(-0.05%)
May 27, 2015 24.19 24.23 24.18 24.23 1,842,824 +0.03(+0.13%)
May 26, 2015 24.21 24.21 24.18 24.20 2,618,960 -0.01(-0.03%)
May 22, 2015 24.19 24.21 24.21 24.21 2,201,983 +0.01(+0.05%)
May 21, 2015 24.17 24.22 24.15 24.20 2,465,822 +0.04(+0.18%)
May 20, 2015 24.10 24.17 24.06 24.15 2,204,547 +0.06(+0.25%)
May 19, 2015 24.11 24.13 24.03 24.09 3,769,534 -0.04(-0.18%)
May 18, 2015 24.21 24.21 24.10 24.13 2,465,753 -0.05(-0.23%)
May 15, 2015 24.21 24.23 24.13 24.19 3,931,683 -0.01(-0.03%)
May 14, 2015 24.10 24.20 24.07 24.20 8,694,455 +0.12(+0.48%)
May 13, 2015 23.99 24.09 23.97 24.08 16,120,150 +0.12(+0.48%)
May 12, 2015 23.81 23.97 23.78 23.96 4,591,766 +0.09(+0.36%)
May 11, 2015 24.03 24.03 23.83 23.88 5,448,849 -0.15(-0.63%)
May 08, 2015 23.92 24.07 23.90 24.03 5,704,152 +0.21(+0.87%)
May 07, 2015 23.74 23.84 23.73 23.82 9,292,771 +0.12(+0.51%)
May 06, 2015 24.03 24.04 23.67 23.70 13,829,763 -0.32(-1.32%)
May 05, 2015 24.12 24.13 24.01 24.02 3,519,223 -0.10(-0.40%)
May 04, 2015 24.10 24.16 24.09 24.12 4,469,981 +0.02(+0.08%)
May 01, 2015 24.14 24.16 24.09 24.10 3,413,014 -0.05(-0.19%)
Apr 30, 2015 24.16 24.16 24.06 24.14 5,204,801 -0.02(-0.07%)
Apr 29, 2015 24.17 24.19 24.13 24.16 3,389,369 -0.04(-0.15%)
Apr 28, 2015 24.20 24.22 24.17 24.20 2,607,094 +0.01(+0.05%)
Apr 27, 2015 24.22 24.24 24.17 24.19 3,361,856 -0.02(-0.10%)
Apr 24, 2015 24.21 24.24 24.18 24.21 2,553,005 +0.01(+0.03%)
Apr 23, 2015 24.18 24.21 24.17 24.20 2,464,775 +0.04(+0.15%)
Apr 22, 2015 24.16 24.17 24.14 24.17 2,708,619 +0.01(+0.05%)
Apr 21, 2015 24.11 24.17 24.12 24.16 2,484,283 +0.04(+0.18%)
Apr 20, 2015 24.18 24.18 24.11 24.11 5,536,008 -0.02(-0.08%)
Apr 17, 2015 24.20 24.21 24.10 24.13 5,377,222 -0.09(-0.37%)
Apr 16, 2015 24.26 24.27 24.21 24.22 4,812,148 -0.04(-0.15%)
Apr 15, 2015 24.20 24.27 24.19 24.26 3,500,339 +0.07(+0.27%)
Apr 14, 2015 24.19 24.20 24.17 24.19 2,751,392 +0.02(+0.08%)
Apr 13, 2015 24.20 24.21 24.16 24.17 2,210,753 -0.02(-0.08%)
Apr 10, 2015 24.21 24.21 24.18 24.19 2,238,542 -0.01(-0.02%)
Apr 09, 2015 24.20 24.24 24.18 24.20 4,116,441 -0.01(-0.02%)
Apr 08, 2015 24.17 24.21 24.16 24.20 2,671,590 +0.04(+0.18%)
Apr 07, 2015 24.14 24.17 24.14 24.16 2,182,186 +0.02(+0.07%)
Apr 06, 2015 24.16 24.19 24.14 24.14 3,109,437 -0.02(-0.07%)
Apr 02, 2015 24.14 24.16 24.16 24.16 2,237,802 +0.02(+0.10%)
Apr 01, 2015 24.16 24.17 24.09 24.14 4,123,098 -0.00(-0.01%)
Mar 31, 2015 24.14 24.18 24.14 24.14 3,675,818 +0.00(+0.00%)
Mar 30, 2015 24.15 24.18 24.11 24.14 3,303,046 +0.02(+0.07%)
Mar 27, 2015 24.14 24.15 24.12 24.12 2,147,686 +0.01(+0.02%)
Mar 26, 2015 24.11 24.13 24.07 24.12 2,779,450 -0.01(-0.05%)
Mar 25, 2015 24.15 24.18 24.11 24.13 4,087,319 +0.00(+0.00%)
Mar 24, 2015 24.17 24.17 24.11 24.13 2,771,244 +0.00(+0.00%)
Mar 23, 2015 24.11 24.15 24.08 24.13 3,645,929 +0.02(+0.10%)
Mar 20, 2015 24.04 24.12 24.02 24.11 6,224,463 +0.08(+0.35%)
Mar 19, 2015 24.04 24.06 24.01 24.02 3,904,344 -0.01(-0.05%)
Mar 18, 2015 23.94 24.06 23.91 24.03 4,325,665 +0.09(+0.38%)
Mar 17, 2015 23.94 23.95 23.91 23.94 3,963,275 -0.01(-0.03%)
Mar 16, 2015 23.94 23.98 23.92 23.95 3,028,725 +0.03(+0.13%)
Mar 13, 2015 23.95 23.95 23.88 23.92 3,405,689 -0.01(-0.05%)
Mar 12, 2015 23.97 24.01 23.92 23.93 3,096,767 -0.02(-0.10%)
Mar 11, 2015 23.90 23.97 23.89 23.95 2,728,593 +0.08(+0.33%)
Mar 10, 2015 23.83 23.90 23.81 23.88 2,896,876 +0.04(+0.15%)
Mar 09, 2015 23.91 23.94 23.81 23.84 4,864,279 -0.05(-0.23%)
Mar 06, 2015 24.07 24.09 23.86 23.89 8,736,012 -0.22(-0.90%)
Mar 05, 2015 24.11 24.14 24.11 24.11 2,854,921 +0.01(+0.05%)
Mar 04, 2015 24.09 24.12 24.06 24.10 4,277,110 +0.01(+0.02%)
Mar 03, 2015 24.06 24.10 24.04 24.09 3,674,468 +0.02(+0.10%)
Mar 02, 2015 24.09 24.09 24.04 24.07 4,246,820 -0.00(-0.00%)
Feb 27, 2015 24.05 24.07 24.01 24.07 3,279,494 +0.05(+0.20%)
Feb 26, 2015 24.00 24.02 23.97 24.02 3,339,563 +0.02(+0.07%)
Feb 25, 2015 23.97 24.02 23.97 24.00 5,132,000 +0.04(+0.15%)
Feb 24, 2015 23.94 23.97 23.93 23.97 3,098,083 +0.04(+0.15%)
Feb 23, 2015 23.91 23.94 23.88 23.93 3,343,568 +0.05(+0.23%)
Feb 20, 2015 23.84 23.91 23.84 23.88 2,758,527 +0.04(+0.18%)
Feb 19, 2015 23.82 23.86 23.77 23.84 3,553,164 +0.02(+0.10%)
Feb 18, 2015 23.90 23.90 23.72 23.81 8,959,351 -0.08(-0.35%)
Feb 17, 2015 23.98 24.00 23.87 23.90 3,596,436 -0.08(-0.32%)
Feb 13, 2015 23.94 23.97 23.97 23.97 2,565,875 +0.04(+0.18%)
Feb 12, 2015 23.93 23.95 23.88 23.93 2,347,412 +0.02(+0.08%)
Feb 11, 2015 23.88 23.91 23.84 23.91 3,655,336 +0.06(+0.25%)
Feb 10, 2015 23.88 23.88 23.84 23.85 2,455,586 -0.01(-0.05%)
Feb 09, 2015 23.85 23.88 23.83 23.87 2,558,678 +0.02(+0.10%)
Feb 06, 2015 23.93 23.93 23.81 23.84 4,149,886 -0.08(-0.35%)
Feb 05, 2015 23.90 23.93 23.87 23.93 4,313,418 +0.04(+0.15%)
Feb 04, 2015 23.90 23.92 23.85 23.89 2,714,141 -0.02(-0.10%)
Feb 03, 2015 23.90 23.93 23.88 23.91 3,130,429 +0.00(+0.00%)
Feb 02, 2015 23.87 23.91 23.85 23.91 3,141,959 +0.08(+0.32%)
Jan 30, 2015 23.85 23.89 23.84 23.84 3,065,804 -0.01(-0.05%)
Jan 29, 2015 23.88 23.90 23.84 23.85 2,639,370 -0.02(-0.08%)
Jan 28, 2015 23.85 23.87 23.83 23.87 3,292,133 +0.03(+0.13%)
Jan 27, 2015 23.81 23.85 23.77 23.84 3,225,114 +0.02(+0.08%)
Jan 26, 2015 23.77 23.82 23.77 23.82 4,947,848 +0.07(+0.28%)
Jan 23, 2015 23.75 23.77 23.72 23.75 3,331,678 +0.02(+0.08%)
Jan 22, 2015 23.69 23.74 23.69 23.74 2,833,164 +0.05(+0.20%)
Jan 21, 2015 23.65 23.70 23.65 23.69 2,828,941 +0.04(+0.15%)
Jan 20, 2015 23.74 23.76 23.65 23.65 3,207,723 -0.01(-0.05%)
Jan 16, 2015 23.57 23.66 23.56 23.66 3,802,543 +0.08(+0.35%)
Jan 15, 2015 23.57 23.61 23.52 23.58 4,358,459 +0.01(+0.03%)
Jan 14, 2015 23.59 23.62 23.57 23.57 2,755,367 -0.05(-0.20%)
Jan 13, 2015 23.66 23.68 23.60 23.62 2,804,573 -0.02(-0.10%)
Jan 12, 2015 23.65 23.66 23.62 23.65 2,431,828 -0.02(-0.08%)
Jan 09, 2015 23.66 23.66 23.61 23.66 3,375,241 +0.02(+0.08%)
Jan 08, 2015 23.66 23.69 23.63 23.65 3,749,425 +0.03(+0.13%)
Jan 07, 2015 23.60 23.63 23.58 23.62 3,338,779 +0.05(+0.23%)
Jan 06, 2015 23.55 23.59 23.53 23.56 3,280,010 +0.02(+0.10%)
Jan 05, 2015 23.65 23.65 23.50 23.54 3,749,584 -0.09(-0.38%)
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.