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 29, 2016 25.04 25.08 24.99 25.08 3,666,580 +0.04(+0.15%)
Apr 28, 2016 25.06 25.08 25.04 25.04 5,434,100 -0.02(-0.08%)
Apr 27, 2016 24.99 25.06 24.97 25.06 5,073,810 +0.07(+0.28%)
Apr 26, 2016 24.93 24.99 24.93 24.99 2,371,783 +0.07(+0.28%)
Apr 25, 2016 24.99 24.99 24.89 24.92 2,638,977 -0.06(-0.26%)
Apr 22, 2016 24.95 25.00 24.94 24.99 3,390,220 +0.04(+0.18%)
Apr 21, 2016 24.96 24.97 24.93 24.94 3,439,729 -0.01(-0.05%)
Apr 20, 2016 24.95 24.96 24.92 24.95 3,271,509 +0.03(+0.10%)
Apr 19, 2016 24.85 24.93 24.84 24.93 6,539,386 +0.12(+0.46%)
Apr 18, 2016 24.77 24.82 24.74 24.81 3,816,282 +0.00(+0.00%)
Apr 15, 2016 24.79 24.82 24.77 24.81 7,590,620 +0.03(+0.10%)
Apr 14, 2016 24.81 24.81 24.76 24.79 5,187,918 +0.01(+0.03%)
Apr 13, 2016 24.77 24.80 24.72 24.78 5,420,844 +0.05(+0.21%)
Apr 12, 2016 24.68 24.73 24.67 24.73 4,942,590 +0.04(+0.18%)
Apr 11, 2016 24.65 24.68 24.64 24.68 3,756,922 +0.05(+0.21%)
Apr 08, 2016 24.58 24.63 24.55 24.63 3,516,809 +0.12(+0.47%)
Apr 07, 2016 24.56 24.63 24.45 24.52 6,655,663 -0.06(-0.26%)
Apr 06, 2016 24.58 24.64 24.54 24.58 8,873,773 +0.00(+0.00%)
Apr 05, 2016 24.53 24.58 24.45 24.58 5,241,811 -0.06(-0.26%)
Apr 04, 2016 24.76 24.76 24.54 24.65 7,671,778 -0.06(-0.23%)
Apr 01, 2016 24.81 24.85 24.61 24.70 9,051,914 -0.16(-0.64%)
Mar 31, 2016 24.86 24.88 24.84 24.86 3,867,210 +0.03(+0.10%)
Mar 30, 2016 24.84 24.97 24.81 24.84 4,594,543 +0.03(+0.10%)
Mar 29, 2016 24.77 24.81 24.73 24.81 4,348,414 +0.04(+0.18%)
Mar 28, 2016 24.75 24.78 24.69 24.77 4,714,193 +0.08(+0.31%)
Mar 24, 2016 24.62 24.69 24.69 24.69 2,191,783 +0.04(+0.15%)
Mar 23, 2016 24.68 24.68 24.63 24.65 2,411,123 -0.01(-0.05%)
Mar 22, 2016 24.61 24.68 24.60 24.67 2,414,679 +0.06(+0.23%)
Mar 21, 2016 24.65 24.65 24.60 24.61 2,994,850 -0.02(-0.08%)
Mar 18, 2016 24.62 24.64 24.59 24.63 2,561,132 +0.04(+0.18%)
Mar 17, 2016 24.56 24.59 24.51 24.58 2,459,197 +0.04(+0.18%)
Mar 16, 2016 24.47 24.54 24.43 24.54 2,488,945 +0.07(+0.29%)
Mar 15, 2016 24.53 24.56 24.46 24.47 2,601,911 -0.09(-0.36%)
Mar 14, 2016 24.58 24.58 24.53 24.56 2,342,172 -0.02(-0.08%)
Mar 11, 2016 24.50 24.58 24.47 24.58 5,931,206 +0.15(+0.60%)
Mar 10, 2016 24.51 24.53 24.41 24.43 2,637,677 +0.00(+0.00%)
Mar 09, 2016 24.41 24.44 24.37 24.43 2,959,502 +0.06(+0.26%)
Mar 08, 2016 24.39 24.39 24.35 24.37 2,787,032 -0.03(-0.10%)
Mar 07, 2016 24.35 24.44 24.35 24.39 4,140,420 +0.04(+0.16%)
Mar 04, 2016 24.37 24.39 24.33 24.35 3,930,936 +0.01(+0.03%)
Mar 03, 2016 24.32 24.40 24.32 24.35 2,933,396 +0.03(+0.10%)
Mar 02, 2016 24.38 24.43 24.31 24.32 3,837,691 -0.04(-0.16%)
Mar 01, 2016 24.36 24.47 24.28 24.36 8,428,583 +0.07(+0.31%)
Feb 29, 2016 24.29 24.37 24.25 24.29 4,196,924 +0.07(+0.29%)
Feb 26, 2016 24.28 24.30 24.18 24.22 2,871,672 +0.01(+0.03%)
Feb 25, 2016 23.99 24.22 23.99 24.21 3,144,869 +0.17(+0.71%)
Feb 24, 2016 23.92 24.04 23.81 24.04 4,528,848 +0.06(+0.24%)
Feb 23, 2016 23.96 23.99 23.85 23.98 3,282,108 +0.03(+0.13%)
Feb 22, 2016 24.08 24.11 23.95 23.95 4,484,754 -0.05(-0.21%)
Feb 19, 2016 23.94 24.01 23.84 24.00 3,790,963 +0.04(+0.16%)
Feb 18, 2016 23.97 23.99 23.87 23.96 6,731,617 +0.11(+0.48%)
Feb 17, 2016 23.75 23.92 23.71 23.85 6,235,444 +0.27(+1.13%)
Feb 16, 2016 23.34 23.65 23.34 23.58 5,978,775 +0.41(+1.75%)
Feb 12, 2016 23.14 23.18 23.18 23.18 7,345,739 +0.20(+0.85%)
Feb 11, 2016 23.13 23.32 22.75 22.98 15,239,958 -0.51(-2.16%)
Feb 10, 2016 23.52 23.66 23.42 23.49 4,812,263 +0.15(+0.62%)
Feb 09, 2016 23.33 23.44 23.03 23.34 11,758,114 -0.21(-0.89%)
Feb 08, 2016 23.95 23.95 23.47 23.55 12,088,055 -0.46(-1.90%)
Feb 05, 2016 24.16 24.17 23.97 24.01 6,376,728 -0.15(-0.63%)
Feb 04, 2016 24.23 24.24 24.11 24.16 3,672,205 -0.09(-0.37%)
Feb 03, 2016 24.32 24.33 24.18 24.25 5,966,641 -0.04(-0.16%)
Feb 02, 2016 24.31 24.32 24.26 24.29 5,861,418 -0.06(-0.26%)
Feb 01, 2016 24.29 24.35 24.21 24.35 3,806,474 +0.08(+0.33%)
Jan 29, 2016 24.18 24.28 24.14 24.27 4,921,297 +0.15(+0.60%)
Jan 28, 2016 24.16 24.20 24.09 24.12 4,208,075 +0.04(+0.16%)
Jan 27, 2016 24.12 24.15 24.04 24.09 4,645,770 +0.06(+0.26%)
Jan 26, 2016 24.01 24.09 24.00 24.02 4,435,743 +0.03(+0.11%)
Jan 25, 2016 24.14 24.14 23.97 24.00 3,992,033 -0.11(-0.44%)
Jan 22, 2016 24.10 24.16 24.07 24.11 4,244,479 +0.13(+0.53%)
Jan 21, 2016 23.95 24.07 23.86 23.98 4,730,961 +0.04(+0.18%)
Jan 20, 2016 24.00 24.04 23.64 23.94 9,115,473 -0.15(-0.60%)
Jan 19, 2016 24.17 24.21 24.07 24.08 8,110,554 -0.03(-0.13%)
Jan 15, 2016 24.10 24.11 24.11 24.11 6,555,586 -0.09(-0.39%)
Jan 14, 2016 24.24 24.29 24.11 24.21 3,003,497 +0.01(+0.05%)
Jan 13, 2016 24.39 24.42 24.19 24.19 3,504,426 -0.16(-0.65%)
Jan 12, 2016 24.42 24.47 24.31 24.35 2,659,266 -0.02(-0.08%)
Jan 11, 2016 24.51 24.53 24.35 24.37 3,214,363 -0.13(-0.54%)
Jan 08, 2016 24.45 24.53 24.45 24.50 2,924,805 +0.07(+0.28%)
Jan 07, 2016 24.45 24.54 24.40 24.43 3,880,478 -0.16(-0.64%)
Jan 06, 2016 24.58 24.63 24.48 24.59 4,611,121 -0.06(-0.23%)
Jan 05, 2016 24.65 24.72 24.62 24.65 5,063,496 +0.03(+0.10%)
Jan 04, 2016 24.42 24.63 24.35 24.62 5,967,980 +0.11(+0.46%)
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%)
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.