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 (%)
Apr 30, 2013 21.67 21.70 21.66 21.68 3,964,090 +0.02(+0.10%)
Apr 29, 2013 21.60 21.67 21.59 21.66 2,995,405 +0.07(+0.32%)
Apr 26, 2013 21.57 21.59 21.56 21.59 1,953,885 +0.03(+0.12%)
Apr 25, 2013 21.56 21.57 21.54 21.57 2,675,626 +0.02(+0.10%)
Apr 24, 2013 21.52 21.55 21.50 21.55 2,196,059 +0.03(+0.12%)
Apr 23, 2013 21.49 21.52 21.45 21.52 3,435,686 +0.07(+0.32%)
Apr 22, 2013 21.53 21.53 21.45 21.45 3,919,498 -0.07(-0.32%)
Apr 19, 2013 21.54 21.59 21.49 21.52 5,944,942 -0.02(-0.07%)
Apr 18, 2013 21.53 21.54 21.50 21.53 3,082,534 +0.01(+0.05%)
Apr 17, 2013 21.52 21.53 21.49 21.52 3,127,818 +0.01(+0.03%)
Apr 16, 2013 21.51 21.52 21.47 21.52 3,071,196 +0.06(+0.30%)
Apr 15, 2013 21.49 21.49 21.45 21.45 2,423,473 -0.03(-0.15%)
Apr 12, 2013 21.48 21.49 21.46 21.49 2,465,777 +0.00(+0.00%)
Apr 11, 2013 21.46 21.49 21.44 21.49 2,607,677 +0.04(+0.20%)
Apr 10, 2013 21.43 21.46 21.43 21.44 2,878,527 +0.01(+0.05%)
Apr 09, 2013 21.42 21.43 21.41 21.43 2,432,861 +0.02(+0.07%)
Apr 08, 2013 21.41 21.44 21.41 21.42 2,350,514 -0.02(-0.07%)
Apr 05, 2013 21.39 21.43 21.36 21.43 2,581,049 +0.01(+0.05%)
Apr 04, 2013 21.45 21.45 21.42 21.42 2,583,496 -0.02(-0.07%)
Apr 03, 2013 21.46 21.47 21.43 21.44 2,898,755 -0.03(-0.12%)
Apr 02, 2013 21.47 21.48 21.44 21.47 2,709,139 +0.03(+0.12%)
Apr 01, 2013 21.45 21.46 21.42 21.44 3,210,786 -0.02(-0.09%)
Mar 28, 2013 21.40 21.47 21.40 21.46 4,266,272 +0.07(+0.32%)
Mar 27, 2013 21.42 21.42 21.38 21.39 3,259,343 -0.04(-0.20%)
Mar 26, 2013 21.44 21.44 21.43 21.43 2,873,296 +0.01(+0.02%)
Mar 25, 2013 21.45 21.45 21.42 21.43 2,770,786 +0.00(+0.00%)
Mar 22, 2013 21.44 21.44 21.42 21.43 3,079,041 +0.01(+0.05%)
Mar 21, 2013 21.41 21.44 21.39 21.42 2,716,221 -0.01(-0.02%)
Mar 20, 2013 21.39 21.42 21.39 21.42 2,446,417 +0.04(+0.20%)
Mar 19, 2013 21.39 21.40 21.37 21.38 2,602,310 -0.01(-0.02%)
Mar 18, 2013 21.38 21.40 21.34 21.38 2,267,412 -0.01(-0.05%)
Mar 15, 2013 21.38 21.40 21.37 21.39 2,104,552 +0.02(+0.07%)
Mar 14, 2013 21.34 21.40 21.34 21.38 3,033,686 +0.03(+0.12%)
Mar 13, 2013 21.33 21.36 21.33 21.35 2,343,512 +0.03(+0.12%)
Mar 12, 2013 21.33 21.34 21.31 21.33 2,155,314 -0.01(-0.02%)
Mar 11, 2013 21.33 21.33 21.30 21.33 2,084,581 +0.02(+0.10%)
Mar 08, 2013 21.31 21.33 21.31 21.31 3,295,445 +0.00(+0.00%)
Mar 07, 2013 21.30 21.31 21.30 21.31 3,131,902 +0.01(+0.02%)
Mar 06, 2013 21.31 21.31 21.29 21.30 2,168,519 +0.01(+0.02%)
Mar 05, 2013 21.28 21.31 21.28 21.30 2,381,185 +0.04(+0.17%)
Mar 04, 2013 21.25 21.27 21.23 21.26 2,119,167 +0.02(+0.08%)
Mar 01, 2013 21.22 21.25 21.21 21.24 2,221,836 +0.03(+0.12%)
Feb 28, 2013 21.26 21.28 21.22 21.22 4,108,961 -0.04(-0.20%)
Feb 27, 2013 21.24 21.27 21.24 21.26 1,921,675 +0.02(+0.10%)
Feb 26, 2013 21.22 21.24 21.20 21.24 3,342,844 +0.05(+0.22%)
Feb 22, 2013 21.18 21.20 21.16 21.19 2,018,050 +0.02(+0.07%)
Feb 21, 2013 21.19 21.19 21.15 21.18 2,633,708 -0.00(-0.00%)
Feb 20, 2013 21.20 21.21 21.18 21.18 3,407,043 -0.02(-0.09%)
Feb 19, 2013 21.18 21.21 21.18 21.20 3,028,105 +0.01(+0.03%)
Feb 15, 2013 21.20 21.20 21.18 21.19 2,021,375 +0.01(+0.05%)
Feb 14, 2013 21.19 21.20 21.18 21.18 2,583,058 -0.01(-0.03%)
Feb 13, 2013 21.19 21.20 21.17 21.19 2,576,971 +0.01(+0.03%)
Feb 12, 2013 21.17 21.19 21.16 21.18 2,671,096 +0.03(+0.12%)
Feb 11, 2013 21.16 21.17 21.13 21.16 2,481,951 +0.00(+0.00%)
Feb 08, 2013 21.16 21.17 21.14 21.16 5,779,036 +0.00(+0.00%)
Feb 07, 2013 21.15 21.16 21.12 21.16 4,306,077 +0.01(+0.05%)
Feb 06, 2013 21.15 21.16 21.13 21.15 3,337,167 +0.04(+0.18%)
Feb 04, 2013 21.13 21.15 21.09 21.11 4,111,787 -0.03(-0.12%)
Feb 01, 2013 21.16 21.17 21.11 21.13 4,390,998 +0.03(+0.13%)
Jan 31, 2013 21.10 21.12 21.09 21.11 3,647,405 +0.00(+0.00%)
Jan 30, 2013 21.14 21.14 21.10 21.11 3,547,128 -0.04(-0.17%)
Jan 29, 2013 21.10 21.16 21.10 21.14 2,528,391 -0.01(-0.05%)
Jan 28, 2013 21.20 21.20 21.14 21.15 3,363,559 -0.04(-0.20%)
Jan 25, 2013 21.19 21.20 21.15 21.20 3,234,775 +0.03(+0.15%)
Jan 24, 2013 21.21 21.21 21.16 21.17 3,097,545 -0.04(-0.17%)
Jan 23, 2013 21.23 21.23 21.20 21.20 4,022,549 -0.01(-0.05%)
Jan 22, 2013 21.22 21.23 21.19 21.21 5,763,370 +0.00(+0.00%)
Jan 18, 2013 21.17 21.22 21.14 21.21 6,560,881 +0.07(+0.35%)
Jan 17, 2013 21.12 21.15 21.12 21.14 3,418,475 +0.03(+0.15%)
Jan 16, 2013 21.13 21.13 21.10 21.11 2,854,676 -0.02(-0.10%)
Jan 15, 2013 21.12 21.13 21.10 21.13 3,451,261 +0.02(+0.07%)
Jan 14, 2013 21.15 21.15 21.11 21.11 3,096,044 -0.03(-0.12%)
Jan 11, 2013 21.13 21.15 21.12 21.14 2,863,610 +0.03(+0.12%)
Jan 10, 2013 21.13 21.13 21.10 21.11 4,295,533 +0.01(+0.05%)
Jan 09, 2013 21.07 21.11 21.06 21.10 2,744,036 +0.06(+0.27%)
Jan 08, 2013 21.04 21.08 21.02 21.04 2,553,136 +0.02(+0.08%)
Jan 07, 2013 21.04 21.04 20.99 21.03 3,532,248 -0.01(-0.05%)
Jan 04, 2013 20.97 21.04 20.93 21.04 3,686,468 +0.09(+0.45%)
Jan 03, 2013 20.90 20.98 20.89 20.94 3,705,385 +0.05(+0.25%)
Jan 02, 2013 20.91 20.92 20.89 20.89 4,207,561 +0.06(+0.30%)
Dec 31, 2012 20.78 20.83 20.76 20.83 3,171,950 +0.06(+0.28%)
Dec 28, 2012 20.72 20.79 20.71 20.77 2,583,347 +0.05(+0.25%)
Dec 27, 2012 20.73 20.76 20.71 20.72 1,903,449 -0.01(-0.05%)
Dec 26, 2012 20.74 20.76 20.71 20.73 2,362,237 +0.02(+0.08%)
Dec 24, 2012 20.67 20.72 20.67 20.71 945,262 +0.01(+0.03%)
Dec 21, 2012 20.72 20.72 20.65 20.71 3,678,205 -0.04(-0.20%)
Dec 20, 2012 20.73 20.76 20.72 20.75 2,929,053 +0.01(+0.05%)
Dec 19, 2012 20.70 20.75 20.69 20.74 4,047,862 +0.05(+0.23%)
Dec 18, 2012 20.67 20.71 20.65 20.69 2,961,614 +0.05(+0.23%)
Dec 17, 2012 20.69 20.70 20.65 20.65 2,465,423 -0.03(-0.13%)
Dec 14, 2012 20.68 20.69 20.64 20.67 1,666,450 -0.01(-0.05%)
Dec 13, 2012 20.71 20.74 20.66 20.68 2,241,814 -0.05(-0.23%)
Dec 12, 2012 20.71 20.74 20.71 20.73 2,086,103 +0.03(+0.15%)
Dec 11, 2012 20.70 20.72 20.69 20.70 3,073,965 +0.01(+0.03%)
Dec 10, 2012 20.71 20.72 20.69 20.69 2,210,252 -0.02(-0.08%)
Dec 07, 2012 20.70 20.72 20.69 20.71 1,529,533 +0.01(+0.05%)
Dec 06, 2012 20.67 20.71 20.67 20.70 3,150,190 +0.00(+0.02%)
Dec 05, 2012 20.72 20.73 20.69 20.69 3,290,494 -0.01(-0.05%)
Dec 04, 2012 20.71 20.73 20.68 20.70 2,137,702 -0.05(-0.22%)
Nov 30, 2012 20.75 20.77 20.73 20.75 3,301,267 +0.01(+0.03%)
Nov 29, 2012 20.73 20.75 20.71 20.74 2,857,298 +0.03(+0.13%)
Nov 28, 2012 20.69 20.73 20.67 20.72 3,218,123 +0.02(+0.10%)
Nov 27, 2012 20.68 20.72 20.68 20.70 3,776,324 +0.04(+0.18%)
Nov 26, 2012 20.66 20.70 20.65 20.66 2,753,709 -0.01(-0.03%)
Nov 23, 2012 20.70 20.70 20.65 20.66 1,177,719 +0.04(+0.18%)
Nov 21, 2012 20.64 20.66 20.63 20.63 2,127,664 -0.01(-0.03%)
Nov 20, 2012 20.62 20.65 20.60 20.63 2,492,281 +0.01(+0.05%)
Nov 19, 2012 20.57 20.63 20.56 20.62 3,523,423 +0.09(+0.43%)
Nov 16, 2012 20.36 20.55 20.35 20.53 4,154,832 +0.19(+0.92%)
Nov 15, 2012 20.39 20.45 20.29 20.35 7,196,112 -0.07(-0.36%)
Nov 14, 2012 20.65 20.68 20.41 20.42 6,267,503 -0.23(-1.13%)
Nov 13, 2012 20.66 20.68 20.65 20.65 2,543,430 -0.03(-0.15%)
Nov 12, 2012 20.65 20.69 20.65 20.69 1,639,604 +0.05(+0.23%)
Nov 09, 2012 20.62 20.68 20.61 20.64 1,548,260 +0.02(+0.08%)
Nov 08, 2012 20.70 20.74 20.62 20.62 2,608,607 -0.08(-0.38%)
Nov 07, 2012 20.76 20.77 20.69 20.70 3,172,883 -0.08(-0.38%)
Nov 06, 2012 20.77 20.78 20.76 20.78 1,623,281 +0.02(+0.08%)
Nov 05, 2012 20.77 20.77 20.74 20.76 1,615,662 +0.01(+0.03%)
Nov 02, 2012 20.77 20.78 20.74 20.76 2,160,391 -0.02(-0.08%)
Nov 01, 2012 20.72 20.77 20.71 20.77 3,101,901 +0.06(+0.30%)
Oct 31, 2012 20.65 20.73 20.64 20.71 3,219,594 +0.07(+0.33%)
Oct 26, 2012 20.65 20.64 20.64 20.64 2,648,558 +0.01(+0.02%)
Oct 25, 2012 20.66 20.68 20.63 20.64 1,883,321 -0.01(-0.05%)
Oct 24, 2012 20.69 20.69 20.64 20.65 2,236,817 -0.03(-0.15%)
Oct 23, 2012 20.63 20.68 20.60 20.68 2,806,131 -0.06(-0.27%)
Oct 19, 2012 20.78 20.80 20.72 20.74 4,894,720 -0.06(-0.27%)
Oct 18, 2012 20.73 20.81 20.73 20.79 8,423,747 +0.05(+0.22%)
Oct 17, 2012 20.73 20.77 20.71 20.75 1,509,645 +0.02(+0.07%)
Oct 16, 2012 20.71 20.73 20.71 20.73 2,833,792 +0.03(+0.12%)
Oct 15, 2012 20.72 20.72 20.66 20.71 2,015,598 +0.01(+0.03%)
Oct 12, 2012 20.72 20.72 20.69 20.70 1,303,865 -0.02(-0.07%)
Oct 11, 2012 20.67 20.73 20.65 20.72 4,109,667 +0.07(+0.33%)
Oct 10, 2012 20.62 20.65 20.61 20.65 1,770,417 +0.04(+0.20%)
Oct 09, 2012 20.66 20.67 20.60 20.61 3,426,280 -0.05(-0.23%)
Oct 08, 2012 20.66 20.67 20.64 20.66 1,309,155 -0.01(-0.04%)
Oct 05, 2012 20.66 20.68 20.64 20.66 2,183,829 +0.04(+0.18%)
Oct 04, 2012 20.61 20.63 20.58 20.63 2,696,039 +0.04(+0.20%)
Oct 03, 2012 20.56 20.59 20.55 20.59 1,506,337 +0.02(+0.08%)
Oct 02, 2012 20.54 20.57 20.51 20.57 1,994,660 +0.02(+0.08%)
Oct 01, 2012 20.51 20.56 20.48 20.56 3,630,362 +0.05(+0.26%)
Sep 28, 2012 20.51 20.52 20.48 20.50 2,031,873 -0.02(-0.08%)
Sep 27, 2012 20.51 20.54 20.51 20.52 2,475,906 +0.02(+0.10%)
Sep 26, 2012 20.50 20.50 20.42 20.50 3,455,981 +0.00(+0.00%)
Sep 25, 2012 20.48 20.52 20.46 20.50 4,337,960 +0.04(+0.20%)
Sep 24, 2012 20.55 20.55 20.46 20.46 3,223,006 -0.09(-0.43%)
Sep 21, 2012 20.56 20.58 20.52 20.54 2,249,971 -0.02(-0.07%)
Sep 20, 2012 20.55 20.56 20.52 20.56 1,785,078 +0.01(+0.02%)
Sep 19, 2012 20.57 20.58 20.55 20.55 2,364,473 +0.00(+0.00%)
Sep 18, 2012 20.53 20.56 20.52 20.55 2,710,608 +0.03(+0.15%)
Sep 17, 2012 20.57 20.59 20.52 20.52 2,104,837 -0.03(-0.15%)
Sep 14, 2012 20.57 20.60 20.55 20.55 2,575,628 +0.01(+0.05%)
Sep 13, 2012 20.49 20.57 20.49 20.54 3,164,361 +0.02(+0.08%)
Sep 12, 2012 20.49 20.53 20.47 20.53 2,442,538 +0.06(+0.30%)
Sep 11, 2012 20.50 20.51 20.45 20.47 3,034,463 -0.01(-0.05%)
Sep 10, 2012 20.49 20.49 20.47 20.48 1,968,395 -0.02(-0.08%)
Sep 07, 2012 20.43 20.49 20.43 20.49 2,633,920 +0.07(+0.33%)
Sep 06, 2012 20.42 20.44 20.39 20.43 2,957,085 +0.05(+0.23%)
Sep 05, 2012 20.37 20.39 20.36 20.38 2,034,713 +0.03(+0.13%)
Sep 04, 2012 20.38 20.38 20.33 20.35 2,624,636 -0.00(-0.00%)
Aug 31, 2012 20.36 20.37 20.32 20.35 2,088,609 +0.02(+0.10%)
Aug 30, 2012 20.31 20.33 20.29 20.33 2,495,023 +0.00(+0.00%)
Aug 29, 2012 20.29 20.33 20.28 20.33 1,922,224 +0.06(+0.30%)
Aug 27, 2012 20.26 20.29 20.25 20.27 3,256,236 +0.03(+0.13%)
Aug 24, 2012 20.24 20.26 20.22 20.25 2,592,911 +0.01(+0.05%)
Aug 23, 2012 20.24 20.25 20.22 20.24 1,663,002 +0.01(+0.03%)
Aug 22, 2012 20.20 20.23 20.18 20.23 2,642,009 +0.00(+0.00%)
Aug 21, 2012 20.24 20.26 20.23 20.23 2,740,405 +0.01(+0.03%)
Aug 20, 2012 20.25 20.25 20.21 20.23 1,441,344 -0.02(-0.10%)
Aug 17, 2012 20.23 20.25 20.21 20.25 1,615,726 +0.04(+0.18%)
Aug 16, 2012 20.20 20.23 20.18 20.21 2,302,866 +0.01(+0.03%)
Aug 15, 2012 20.18 20.22 20.17 20.21 2,259,223 +0.01(+0.03%)
Aug 14, 2012 20.24 20.24 20.17 20.20 2,295,192 +0.00(+0.00%)
Aug 13, 2012 20.24 20.25 20.18 20.20 1,684,770 -0.03(-0.13%)
Aug 10, 2012 20.23 20.24 20.22 20.23 1,337,931 -0.01(-0.05%)
Aug 09, 2012 20.21 20.24 20.19 20.24 2,206,205 +0.04(+0.20%)
Aug 08, 2012 20.17 20.21 20.16 20.20 1,916,487 +0.02(+0.09%)
Aug 07, 2012 20.17 20.18 20.16 20.18 1,810,789 +0.03(+0.14%)
Aug 06, 2012 20.10 20.17 20.10 20.15 2,093,712 +0.02(+0.10%)
Aug 03, 2012 20.11 20.14 20.07 20.13 3,363,650 +0.06(+0.31%)
Aug 02, 2012 20.04 20.07 20.00 20.07 1,847,179 +0.06(+0.28%)
Aug 01, 2012 20.08 20.11 20.00 20.01 3,123,578 -0.05(-0.23%)
Jul 31, 2012 20.06 20.09 20.05 20.06 2,646,243 -0.01(-0.05%)
Jul 30, 2012 20.06 20.09 20.04 20.07 2,914,557 +0.02(+0.10%)
Jul 27, 2012 20.01 20.07 19.99 20.05 2,530,847 +0.06(+0.28%)
Jul 26, 2012 19.97 20.02 19.96 19.99 3,015,798 +0.06(+0.31%)
Jul 25, 2012 19.95 19.95 19.90 19.93 1,799,961 +0.01(+0.03%)
Jul 24, 2012 20.03 20.03 19.88 19.92 3,020,720 -0.09(-0.43%)
Jul 23, 2012 20.01 20.01 19.92 20.01 4,018,995 -0.05(-0.23%)
Jul 20, 2012 20.05 20.07 20.03 20.06 3,411,276 +0.01(+0.03%)
Jul 19, 2012 20.08 20.10 20.04 20.05 3,955,998 +0.02(+0.08%)
Jul 18, 2012 20.03 20.08 20.01 20.04 3,081,322 +0.03(+0.13%)
Jul 17, 2012 20.05 20.05 19.98 20.01 2,794,282 +0.00(+0.00%)
Jul 16, 2012 19.95 20.04 19.95 20.01 6,053,449 +0.06(+0.31%)
Jul 13, 2012 19.92 20.00 19.91 19.95 3,682,281 +0.05(+0.26%)
Jul 12, 2012 19.88 19.92 19.85 19.90 2,367,894 -0.01(-0.05%)
Jul 11, 2012 19.90 19.92 19.85 19.91 2,473,625 +0.04(+0.18%)
Jul 10, 2012 19.93 19.95 19.83 19.87 2,658,024 -0.03(-0.15%)
Jul 09, 2012 19.88 19.93 19.88 19.90 2,996,674 -0.04(-0.18%)
Jul 06, 2012 19.84 19.95 19.84 19.94 3,793,547 +0.02(+0.08%)
Jul 05, 2012 19.91 19.93 19.84 19.92 4,404,122 +0.03(+0.13%)
Jul 03, 2012 19.85 19.90 19.84 19.90 2,457,664 +0.07(+0.33%)
Jul 02, 2012 19.79 19.84 19.74 19.83 4,121,124 +0.07(+0.37%)
Jun 29, 2012 19.84 19.85 19.71 19.76 3,381,121 +0.02(+0.08%)
Jun 28, 2012 19.65 19.75 19.62 19.74 4,283,073 +0.06(+0.31%)
Jun 27, 2012 19.65 19.70 19.61 19.68 6,447,574 +0.04(+0.21%)
Jun 26, 2012 19.62 19.65 19.60 19.64 4,883,509 +0.04(+0.18%)
Jun 25, 2012 19.55 19.61 19.55 19.61 3,760,568 +0.02(+0.10%)
Jun 22, 2012 19.59 19.61 19.57 19.59 3,245,048 +0.05(+0.23%)
Jun 21, 2012 19.62 19.64 19.53 19.54 4,798,657 -0.07(-0.34%)
Jun 20, 2012 19.58 19.64 19.57 19.61 3,735,294 +0.04(+0.21%)
Jun 19, 2012 19.57 19.59 19.54 19.57 6,989,332 +0.05(+0.23%)
Jun 18, 2012 19.49 19.54 19.47 19.52 5,276,443 +0.05(+0.23%)
Jun 15, 2012 19.48 19.51 19.44 19.48 1,720,933 +0.02(+0.12%)
Jun 14, 2012 19.42 19.47 19.39 19.45 2,506,642 +0.05(+0.26%)
Jun 13, 2012 19.35 19.43 19.31 19.40 2,685,557 +0.02(+0.10%)
Jun 12, 2012 19.35 19.42 19.30 19.38 2,635,247 +0.07(+0.38%)
Jun 11, 2012 19.47 19.48 19.30 19.31 2,408,347 -0.08(-0.40%)
Jun 08, 2012 19.30 19.39 19.30 19.39 3,964,927 +0.03(+0.16%)
Jun 07, 2012 19.41 19.44 19.34 19.36 5,440,730 -0.01(-0.05%)
Jun 06, 2012 19.35 19.40 19.32 19.37 6,156,841 +0.09(+0.47%)
Jun 05, 2012 19.19 19.31 19.19 19.28 4,735,712 +0.08(+0.40%)
Jun 04, 2012 19.14 19.21 19.10 19.20 5,265,692 +0.04(+0.19%)
Jun 01, 2012 19.14 19.24 19.13 19.17 2,565,539 -0.13(-0.65%)
May 31, 2012 19.35 19.36 19.22 19.29 3,299,019 -0.05(-0.26%)
May 30, 2012 19.33 19.41 19.31 19.34 5,738,833 -0.12(-0.60%)
May 29, 2012 19.39 19.47 19.36 19.46 8,995,738 +0.10(+0.52%)
May 25, 2012 19.33 19.37 19.29 19.36 3,671,729 +0.04(+0.21%)
May 24, 2012 19.31 19.34 19.25 19.32 6,014,560 +0.08(+0.39%)
May 23, 2012 19.21 19.28 19.04 19.24 4,600,492 +0.01(+0.05%)
May 22, 2012 19.13 19.28 19.12 19.23 4,577,083 +0.20(+1.03%)
May 21, 2012 18.77 19.06 18.77 19.04 4,265,449 +0.29(+1.53%)
May 18, 2012 18.98 19.02 18.75 18.75 4,714,038 -0.18(-0.96%)
May 17, 2012 19.22 19.24 18.93 18.93 5,649,531 -0.31(-1.60%)
May 16, 2012 19.29 19.33 19.19 19.24 4,867,871 -0.02(-0.10%)
May 15, 2012 19.27 19.35 19.26 19.26 2,392,066 -0.05(-0.26%)
May 14, 2012 19.39 19.41 19.31 19.31 2,276,752 -0.14(-0.70%)
May 11, 2012 19.49 19.51 19.44 19.44 2,747,304 -0.08(-0.41%)
May 10, 2012 19.52 19.55 19.51 19.52 1,935,160 +0.01(+0.05%)
May 09, 2012 19.51 19.53 19.46 19.51 4,059,802 -0.05(-0.26%)
May 08, 2012 19.54 19.56 19.50 19.56 5,981,940 +0.00(+0.00%)
May 07, 2012 19.48 19.56 19.47 19.56 3,155,562 +0.02(+0.10%)
May 04, 2012 19.52 19.55 19.51 19.54 1,705,497 +0.00(+0.00%)
May 03, 2012 19.53 19.55 19.51 19.54 2,264,289 +0.03(+0.13%)
May 02, 2012 19.54 19.55 19.52 19.52 2,502,003 -0.03(-0.15%)
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.