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 28, 2017 26.42 26.45 26.38 26.42 2,861,287 +0.00(+0.00%)
Apr 27, 2017 26.39 26.44 26.38 26.42 2,712,426 +0.03(+0.10%)
Apr 26, 2017 26.39 26.42 26.37 26.39 2,911,920 +0.02(+0.08%)
Apr 25, 2017 26.40 26.42 26.37 26.37 2,608,561 -0.02(-0.08%)
Apr 24, 2017 26.41 26.42 26.35 26.39 2,819,789 +0.03(+0.10%)
Apr 21, 2017 26.35 26.37 26.30 26.37 3,938,456 +0.05(+0.21%)
Apr 20, 2017 26.30 26.32 26.25 26.31 2,432,286 +0.03(+0.13%)
Apr 19, 2017 26.29 26.32 26.25 26.28 2,520,411 -0.04(-0.15%)
Apr 18, 2017 26.33 26.33 26.26 26.32 3,308,284 +0.00(+0.00%)
Apr 17, 2017 26.27 26.34 26.24 26.32 2,826,904 +0.09(+0.36%)
Apr 13, 2017 26.25 26.27 26.22 26.22 2,616,906 -0.03(-0.13%)
Apr 12, 2017 26.25 26.26 26.20 26.26 2,230,047 +0.00(+0.00%)
Apr 11, 2017 26.31 26.34 26.20 26.26 3,339,075 -0.05(-0.18%)
Apr 10, 2017 26.28 26.33 26.24 26.31 3,234,717 +0.09(+0.34%)
Apr 07, 2017 26.29 26.30 26.20 26.22 2,527,691 -0.03(-0.13%)
Apr 06, 2017 26.16 26.26 26.10 26.25 3,327,922 +0.11(+0.41%)
Apr 05, 2017 26.24 26.30 26.13 26.14 5,140,080 -0.09(-0.36%)
Apr 04, 2017 26.24 26.24 26.18 26.24 2,779,201 -0.01(-0.05%)
Apr 03, 2017 26.12 26.27 26.11 26.25 4,165,459 +0.17(+0.65%)
Mar 31, 2017 26.07 26.10 26.04 26.08 2,479,372 +0.03(+0.10%)
Mar 30, 2017 26.04 26.08 26.03 26.05 3,126,765 +0.03(+0.13%)
Mar 29, 2017 26.00 26.06 26.00 26.02 2,738,688 +0.02(+0.08%)
Mar 28, 2017 25.99 26.00 25.95 26.00 2,986,648 +0.05(+0.21%)
Mar 27, 2017 25.91 25.96 25.88 25.95 3,261,397 +0.03(+0.10%)
Mar 24, 2017 25.95 25.99 25.91 25.92 3,308,811 +0.01(+0.03%)
Mar 23, 2017 25.81 25.93 25.81 25.91 3,231,547 +0.08(+0.31%)
Mar 22, 2017 25.82 25.85 25.76 25.83 2,412,751 +0.02(+0.08%)
Mar 21, 2017 25.90 25.92 25.79 25.81 2,995,470 -0.08(-0.32%)
Mar 20, 2017 25.95 25.95 25.87 25.89 2,239,226 -0.03(-0.10%)
Mar 17, 2017 25.90 25.93 25.88 25.92 2,378,729 +0.04(+0.16%)
Mar 16, 2017 25.85 25.90 25.83 25.88 3,216,479 +0.05(+0.18%)
Mar 15, 2017 25.61 25.84 25.59 25.83 3,727,165 +0.28(+1.08%)
Mar 14, 2017 25.57 25.59 25.52 25.56 1,967,232 +0.00(+0.00%)
Mar 13, 2017 25.54 25.58 25.52 25.56 2,361,015 +0.01(+0.05%)
Mar 10, 2017 25.47 25.56 25.44 25.54 5,342,096 +0.09(+0.34%)
Mar 09, 2017 25.56 25.56 25.41 25.45 5,924,628 -0.13(-0.50%)
Mar 08, 2017 25.71 25.71 25.57 25.58 7,050,550 -0.20(-0.76%)
Mar 07, 2017 25.85 25.85 25.76 25.78 3,315,965 -0.08(-0.31%)
Mar 06, 2017 25.87 25.87 25.81 25.86 3,897,750 +0.00(+0.00%)
Mar 03, 2017 25.83 25.91 25.81 25.86 4,014,709 +0.03(+0.10%)
Mar 02, 2017 25.88 25.93 25.83 25.83 4,399,775 -0.05(-0.18%)
Mar 01, 2017 25.87 25.90 25.82 25.88 5,707,240 -0.07(-0.28%)
Feb 28, 2017 26.02 26.02 25.93 25.95 2,839,078 -0.05(-0.21%)
Feb 27, 2017 26.05 26.05 25.99 26.01 2,884,594 +0.03(+0.10%)
Feb 24, 2017 25.97 25.99 25.95 25.98 2,196,740 +0.05(+0.21%)
Feb 23, 2017 25.88 25.97 25.87 25.93 3,882,101 +0.09(+0.36%)
Feb 22, 2017 25.82 25.88 25.82 25.83 4,022,194 +0.01(+0.05%)
Feb 21, 2017 25.82 25.87 25.80 25.82 5,220,151 +0.00(+0.00%)
Feb 17, 2017 25.82 25.82 25.82 0 +0.01(+0.03%)
Feb 16, 2017 25.89 25.91 25.79 25.81 5,401,222 -0.04(-0.16%)
Feb 15, 2017 25.76 25.89 25.76 25.85 7,589,255 +0.03(+0.13%)
Feb 14, 2017 25.85 25.87 25.75 25.82 4,870,487 +0.00(+0.00%)
Feb 13, 2017 25.81 25.83 25.80 25.82 2,569,909 +0.03(+0.10%)
Feb 10, 2017 25.75 25.83 25.73 25.79 3,480,765 +0.02(+0.08%)
Feb 09, 2017 25.81 25.84 25.72 25.77 2,839,153 -0.04(-0.16%)
Feb 08, 2017 25.81 25.68 25.81 4,534,754 +0.16(+0.63%)
Feb 07, 2017 25.64 25.68 25.64 25.65 4,257,379 +0.01(+0.05%)
Feb 06, 2017 25.65 25.67 25.58 25.64 6,806,935 +0.05(+0.18%)
Feb 03, 2017 25.55 25.65 25.54 25.59 5,465,547 +0.07(+0.26%)
Feb 02, 2017 25.40 25.54 25.39 25.52 3,103,373 +0.11(+0.42%)
Feb 01, 2017 25.44 25.46 25.36 25.42 4,100,930 -0.01(-0.02%)
Jan 31, 2017 25.36 25.42 25.34 25.42 4,617,791 +0.08(+0.32%)
Jan 30, 2017 25.34 25.37 25.30 25.34 3,172,076 +0.01(+0.03%)
Jan 27, 2017 25.39 25.41 25.33 25.34 5,430,751 -0.02(-0.08%)
Jan 26, 2017 25.26 25.39 25.25 25.36 9,573,050 +0.11(+0.42%)
Jan 25, 2017 25.32 25.32 25.21 25.25 4,832,793 -0.09(-0.34%)
Jan 24, 2017 25.30 25.39 25.30 25.34 3,262,794 +0.05(+0.18%)
Jan 23, 2017 25.21 25.34 25.20 25.29 3,565,492 +0.10(+0.40%)
Jan 20, 2017 25.12 25.30 25.05 25.19 7,340,599 +0.06(+0.24%)
Jan 19, 2017 25.34 25.37 25.08 25.13 13,713,453 -0.23(-0.89%)
Jan 18, 2017 25.36 25.41 25.33 25.36 3,187,372 +0.01(+0.05%)
Jan 17, 2017 25.46 25.49 25.34 25.34 8,226,564 -0.09(-0.34%)
Jan 13, 2017 25.43 25.43 25.43 0 +0.01(+0.03%)
Jan 12, 2017 25.52 25.54 25.42 25.42 3,755,437 -0.06(-0.24%)
Jan 11, 2017 25.36 25.49 25.34 25.48 4,528,498 +0.12(+0.47%)
Jan 10, 2017 25.28 25.38 25.26 25.36 4,290,648 +0.11(+0.42%)
Jan 09, 2017 25.32 25.37 25.21 25.26 8,375,139 -0.03(-0.13%)
Jan 06, 2017 25.30 25.35 25.21 25.29 3,567,818 -0.01(-0.05%)
Jan 05, 2017 25.36 25.42 25.12 25.30 7,919,206 -0.02(-0.08%)
Jan 04, 2017 25.03 25.32 25.03 25.32 5,811,759 +0.30(+1.20%)
Jan 03, 2017 24.82 25.05 24.81 25.02 4,750,771 +0.19(+0.78%)
Dec 30, 2016 24.83 24.83 24.83 0 +0.05(+0.19%)
Dec 29, 2016 24.78 24.83 24.78 24.78 5,418,418 +0.01(+0.05%)
Dec 28, 2016 24.79 24.82 24.74 24.77 6,608,023 -0.03(-0.11%)
Dec 27, 2016 24.89 24.91 24.77 24.79 7,359,296 -0.13(-0.51%)
Dec 23, 2016 24.92 24.92 24.92 0 +0.02(+0.08%)
Dec 22, 2016 24.86 24.92 24.83 24.90 6,914,866 +0.05(+0.20%)
Dec 21, 2016 24.74 24.91 24.74 24.85 5,511,351 +0.07(+0.29%)
Dec 20, 2016 24.71 24.78 24.71 24.78 6,571,516 +0.05(+0.19%)
Dec 19, 2016 24.65 24.77 24.65 24.73 5,996,764 +0.10(+0.40%)
Dec 16, 2016 24.58 24.66 24.57 24.63 6,613,248 +0.06(+0.24%)
Dec 15, 2016 24.45 24.63 24.40 24.57 15,389,854 +0.09(+0.35%)
Dec 14, 2016 24.59 24.63 24.48 24.49 6,770,342 -0.07(-0.27%)
Dec 13, 2016 24.55 24.63 24.53 24.55 4,959,140 +0.03(+0.13%)
Dec 12, 2016 24.60 24.61 24.52 24.52 6,100,269 -0.12(-0.48%)
Dec 09, 2016 24.66 24.76 24.62 24.64 5,818,106 -0.06(-0.24%)
Dec 08, 2016 24.62 24.79 24.62 24.70 7,321,373 -0.01(-0.03%)
Dec 07, 2016 24.70 24.78 24.70 24.71 3,980,524 +0.05(+0.22%)
Dec 06, 2016 24.66 24.70 24.61 24.65 6,240,414 +0.05(+0.19%)
Dec 05, 2016 24.55 24.68 24.55 24.61 8,138,910 +0.04(+0.16%)
Dec 02, 2016 24.59 24.68 24.55 24.57 6,185,856 -0.03(-0.11%)
Dec 01, 2016 24.65 24.69 24.54 24.59 5,963,911 -0.16(-0.64%)
Nov 30, 2016 24.75 24.81 24.71 24.75 7,625,089 -0.12(-0.48%)
Nov 29, 2016 24.79 24.90 24.79 24.87 3,337,240 +0.03(+0.13%)
Nov 28, 2016 24.90 25.00 24.80 24.84 5,062,522 -0.04(-0.16%)
Nov 25, 2016 24.86 24.91 24.83 24.88 2,116,521 +0.05(+0.21%)
Nov 23, 2016 24.82 24.82 24.82 0 -0.06(-0.24%)
Nov 22, 2016 24.76 24.90 24.76 24.88 3,607,870 +0.19(+0.75%)
Nov 21, 2016 24.65 24.81 24.63 24.70 7,964,999 +0.16(+0.65%)
Nov 18, 2016 24.76 24.84 24.54 24.54 9,465,191 -0.21(-0.85%)
Nov 17, 2016 24.90 24.95 24.75 24.75 5,555,503 -0.19(-0.77%)
Nov 16, 2016 24.71 24.97 24.71 24.94 4,583,148 +0.20(+0.83%)
Nov 15, 2016 24.41 24.77 24.39 24.74 6,185,802 +0.45(+1.85%)
Nov 14, 2016 24.45 24.50 24.23 24.29 15,359,608 -0.37(-1.50%)
Nov 11, 2016 24.67 24.69 24.44 24.66 8,909,566 -0.03(-0.11%)
Nov 10, 2016 25.02 25.05 24.65 24.69 11,850,684 -0.36(-1.45%)
Nov 09, 2016 25.06 25.19 24.94 25.05 9,085,735 -0.14(-0.55%)
Nov 08, 2016 25.26 25.29 25.18 25.19 3,438,087 -0.07(-0.26%)
Nov 07, 2016 25.42 25.44 25.22 25.25 7,675,276 +0.07(+0.26%)
Nov 04, 2016 25.12 25.24 25.07 25.19 5,998,108 +0.07(+0.26%)
Nov 03, 2016 25.31 25.33 25.12 25.12 5,730,784 -0.18(-0.70%)
Nov 02, 2016 25.50 25.52 25.27 25.30 5,488,492 -0.26(-1.03%)
Nov 01, 2016 25.63 25.63 25.46 25.56 3,776,497 -0.04(-0.16%)
Oct 31, 2016 25.65 25.69 25.60 25.60 2,511,474 -0.05(-0.18%)
Oct 28, 2016 25.75 25.78 25.64 25.65 2,223,146 -0.11(-0.43%)
Oct 27, 2016 25.80 25.83 25.70 25.76 5,258,854 -0.09(-0.36%)
Oct 26, 2016 25.88 25.91 25.80 25.85 2,987,083 -0.08(-0.30%)
Oct 25, 2016 25.87 25.94 25.87 25.93 7,038,668 +0.04(+0.15%)
Oct 24, 2016 25.93 25.93 25.88 25.89 3,025,427 +0.02(+0.08%)
Oct 21, 2016 25.81 25.88 25.78 25.87 7,541,541 +0.06(+0.23%)
Oct 20, 2016 25.80 25.83 25.74 25.81 4,897,810 +0.01(+0.05%)
Oct 19, 2016 25.79 25.85 25.77 25.80 3,672,812 +0.04(+0.15%)
Oct 18, 2016 25.58 25.79 25.58 25.76 9,288,944 +0.21(+0.82%)
Oct 17, 2016 25.57 25.61 25.54 25.55 3,626,683 +0.00(+0.00%)
Oct 14, 2016 25.54 25.62 25.51 25.55 3,426,054 +0.08(+0.31%)
Oct 13, 2016 25.47 25.50 25.31 25.47 3,890,723 +0.03(+0.10%)
Oct 12, 2016 25.56 25.57 25.45 25.45 5,124,512 -0.14(-0.57%)
Oct 11, 2016 25.79 25.79 25.53 25.59 5,246,664 -0.20(-0.76%)
Oct 10, 2016 25.78 25.81 25.74 25.79 4,446,292 +0.04(+0.15%)
Oct 07, 2016 25.83 25.83 25.72 25.75 3,325,927 -0.01(-0.05%)
Oct 06, 2016 25.76 25.83 25.71 25.76 4,929,536 -0.01(-0.03%)
Oct 05, 2016 25.84 25.89 25.77 25.77 5,306,960 -0.01(-0.05%)
Oct 04, 2016 25.87 25.93 25.78 25.78 5,485,046 -0.07(-0.28%)
Oct 03, 2016 25.88 25.91 25.85 25.85 4,728,884 -0.00(-0.01%)
Sep 30, 2016 25.82 25.87 25.75 25.86 8,179,087 +0.11(+0.43%)
Sep 29, 2016 26.05 26.06 25.73 25.74 6,226,692 -0.30(-1.16%)
Sep 28, 2016 26.01 26.05 25.95 26.05 3,424,187 +0.07(+0.25%)
Sep 27, 2016 25.97 26.02 25.91 25.98 4,646,480 +0.04(+0.15%)
Sep 26, 2016 26.05 26.05 25.94 25.94 3,961,207 -0.13(-0.50%)
Sep 23, 2016 26.08 26.09 26.02 26.07 3,421,237 +0.01(+0.05%)
Sep 22, 2016 26.01 26.07 25.99 26.06 5,034,593 +0.14(+0.53%)
Sep 21, 2016 25.78 25.94 25.77 25.92 4,937,617 +0.12(+0.46%)
Sep 20, 2016 25.80 25.82 25.75 25.80 5,232,253 +0.05(+0.18%)
Sep 19, 2016 25.78 25.83 25.76 25.76 2,799,165 +0.00(+0.00%)
Sep 16, 2016 25.82 25.84 25.67 25.76 3,037,743 -0.06(-0.23%)
Sep 15, 2016 25.82 25.87 25.77 25.82 3,276,785 +0.02(+0.08%)
Sep 14, 2016 25.79 25.84 25.74 25.80 4,143,494 +0.05(+0.18%)
Sep 13, 2016 25.96 25.96 25.74 25.75 6,428,486 -0.21(-0.81%)
Sep 12, 2016 25.85 25.97 25.83 25.96 5,592,309 +0.09(+0.33%)
Sep 09, 2016 26.18 26.18 25.86 25.87 7,455,151 -0.31(-1.20%)
Sep 08, 2016 26.18 26.22 26.18 26.19 4,633,723 +0.02(+0.08%)
Sep 07, 2016 26.20 26.23 26.16 26.17 3,564,415 -0.02(-0.08%)
Sep 06, 2016 26.19 26.20 26.16 26.19 4,088,286 +0.03(+0.13%)
Sep 02, 2016 26.15 26.16 26.16 26.16 3,457,572 +0.07(+0.28%)
Sep 01, 2016 26.18 26.18 26.08 26.08 4,573,958 -0.05(-0.20%)
Aug 31, 2016 26.17 26.18 26.14 26.14 4,207,831 -0.03(-0.10%)
Aug 30, 2016 26.19 26.20 26.13 26.16 3,906,010 -0.01(-0.05%)
Aug 29, 2016 26.15 26.18 26.13 26.18 2,831,640 +0.04(+0.15%)
Aug 26, 2016 26.13 26.14 26.10 26.14 3,157,099 +0.03(+0.12%)
Aug 25, 2016 26.12 26.12 26.09 26.10 2,887,814 +0.01(+0.02%)
Aug 24, 2016 26.14 26.17 26.08 26.10 3,257,536 -0.04(-0.15%)
Aug 23, 2016 26.12 26.14 26.11 26.14 2,777,282 +0.03(+0.12%)
Aug 22, 2016 26.07 26.10 26.05 26.10 4,937,880 +0.04(+0.15%)
Aug 19, 2016 26.14 26.14 26.06 26.06 4,657,953 -0.05(-0.18%)
Aug 18, 2016 26.14 26.16 26.11 26.11 4,202,654 +0.01(+0.05%)
Aug 17, 2016 26.07 26.12 26.06 26.10 4,459,838 +0.04(+0.15%)
Aug 16, 2016 26.10 26.12 26.04 26.06 3,436,510 -0.04(-0.15%)
Aug 15, 2016 26.14 26.17 26.10 26.10 4,149,457 -0.07(-0.25%)
Aug 12, 2016 26.19 26.19 26.13 26.16 4,035,931 -0.03(-0.12%)
Aug 11, 2016 26.25 26.27 26.17 26.19 4,219,821 -0.02(-0.07%)
Aug 10, 2016 26.27 26.29 26.21 26.21 4,287,750 -0.04(-0.15%)
Aug 09, 2016 26.23 26.27 26.22 26.25 7,251,036 +0.04(+0.15%)
Aug 08, 2016 26.16 26.23 26.14 26.21 4,071,729 +0.06(+0.22%)
Aug 05, 2016 26.14 26.16 26.10 26.16 5,197,520 +0.03(+0.12%)
Aug 04, 2016 26.10 26.12 26.07 26.12 5,339,049 +0.08(+0.30%)
Aug 03, 2016 26.06 26.07 26.03 26.05 4,395,319 -0.01(-0.02%)
Aug 02, 2016 26.10 26.11 25.95 26.05 6,402,421 -0.07(-0.25%)
Aug 01, 2016 26.14 26.17 26.05 26.12 6,393,226 -0.01(-0.05%)
Jul 29, 2016 26.08 26.14 26.06 26.13 5,454,181 +0.06(+0.25%)
Jul 28, 2016 26.05 26.07 26.04 26.07 3,354,096 +0.01(+0.02%)
Jul 27, 2016 26.02 26.06 26.01 26.06 3,978,524 +0.04(+0.15%)
Jul 26, 2016 26.01 26.03 25.99 26.02 4,282,526 +0.03(+0.10%)
Jul 25, 2016 26.01 26.02 25.98 25.99 4,429,503 -0.01(-0.02%)
Jul 22, 2016 25.98 26.01 25.97 26.00 3,225,058 +0.05(+0.19%)
Jul 21, 2016 25.97 25.99 25.94 25.95 4,441,204 -0.00(-0.02%)
Jul 20, 2016 25.99 26.01 25.95 25.95 3,392,408 -0.04(-0.15%)
Jul 19, 2016 26.00 26.01 25.94 25.99 4,050,775 +0.01(+0.03%)
Jul 18, 2016 26.00 26.01 25.97 25.99 3,696,386 -0.01(-0.05%)
Jul 15, 2016 25.92 26.00 25.91 26.00 8,998,728 +0.07(+0.28%)
Jul 14, 2016 25.95 25.95 25.88 25.93 4,343,427 +0.01(+0.03%)
Jul 13, 2016 25.93 25.98 25.90 25.92 3,822,691 +0.01(+0.05%)
Jul 12, 2016 25.87 25.92 25.85 25.91 5,596,873 +0.09(+0.35%)
Jul 11, 2016 25.83 25.87 25.81 25.82 4,066,928 +0.05(+0.20%)
Jul 08, 2016 25.75 25.86 25.68 25.77 5,358,653 +0.08(+0.33%)
Jul 07, 2016 25.70 25.76 25.67 25.68 5,244,873 +0.03(+0.10%)
Jul 06, 2016 25.64 25.70 25.57 25.66 5,692,923 +0.04(+0.16%)
Jul 05, 2016 25.71 25.73 25.62 25.62 4,984,728 -0.10(-0.40%)
Jul 01, 2016 25.74 25.72 25.72 25.72 7,809,921 -0.05(-0.20%)
Jun 30, 2016 25.69 25.79 25.68 25.77 8,764,055 +0.09(+0.35%)
Jun 29, 2016 25.67 25.71 25.65 25.68 5,247,865 +0.06(+0.25%)
Jun 28, 2016 25.48 25.62 25.44 25.62 5,738,186 +0.28(+1.12%)
Jun 27, 2016 25.42 25.45 25.23 25.33 6,443,947 -0.17(-0.66%)
Jun 24, 2016 25.32 25.58 25.27 25.50 8,193,368 -0.17(-0.68%)
Jun 23, 2016 25.67 25.70 25.65 25.67 3,552,049 +0.04(+0.15%)
Jun 22, 2016 25.65 25.67 25.62 25.63 3,072,840 +0.01(+0.03%)
Jun 21, 2016 25.63 25.68 25.60 25.63 3,515,279 -0.01(-0.05%)
Jun 20, 2016 25.60 25.64 25.58 25.64 4,422,428 +0.14(+0.53%)
Jun 17, 2016 25.42 25.52 25.41 25.51 2,891,771 +0.10(+0.41%)
Jun 16, 2016 25.42 25.42 25.33 25.40 5,441,635 +0.01(+0.03%)
Jun 15, 2016 25.41 25.49 25.39 25.40 4,434,606 +0.02(+0.08%)
Jun 14, 2016 25.47 25.47 25.37 25.38 3,402,847 -0.07(-0.28%)
Jun 13, 2016 25.48 25.51 25.42 25.45 3,103,575 -0.06(-0.23%)
Jun 10, 2016 25.55 25.56 25.48 25.51 2,404,177 -0.08(-0.30%)
Jun 09, 2016 25.58 25.59 25.55 25.58 2,564,997 -0.01(-0.05%)
Jun 08, 2016 25.62 25.63 25.57 25.60 3,016,634 +0.00(+0.00%)
Jun 07, 2016 25.64 25.65 25.58 25.60 2,947,280 -0.03(-0.10%)
Jun 06, 2016 25.67 25.67 25.62 25.62 3,109,646 -0.01(-0.05%)
Jun 03, 2016 25.52 25.65 25.47 25.63 4,330,614 +0.13(+0.51%)
Jun 02, 2016 25.51 25.52 25.43 25.51 3,867,127 -0.01(-0.03%)
Jun 01, 2016 25.47 25.52 25.43 25.51 4,069,787 +0.04(+0.17%)
May 31, 2016 25.41 25.47 25.40 25.47 3,295,455 +0.06(+0.23%)
May 27, 2016 25.39 25.41 25.41 25.41 2,439,691 +0.03(+0.10%)
May 26, 2016 25.38 25.40 25.34 25.39 2,839,996 +0.01(+0.03%)
May 25, 2016 25.37 25.39 25.34 25.38 2,962,417 +0.04(+0.15%)
May 24, 2016 25.35 25.37 25.31 25.34 4,235,441 +0.01(+0.05%)
May 23, 2016 25.23 25.34 25.23 25.33 4,265,653 +0.14(+0.54%)
May 20, 2016 25.22 25.26 25.15 25.19 2,546,556 +0.00(+0.00%)
May 19, 2016 25.19 25.31 25.09 25.19 4,024,106 -0.04(-0.15%)
May 18, 2016 25.33 25.37 25.21 25.23 5,532,021 -0.11(-0.43%)
May 17, 2016 25.30 25.35 25.30 25.34 3,780,411 +0.03(+0.13%)
May 16, 2016 25.24 25.31 25.22 25.31 4,691,356 +0.08(+0.31%)
May 13, 2016 25.19 25.23 25.18 25.23 2,734,938 +0.05(+0.20%)
May 12, 2016 25.22 25.24 25.18 25.18 3,110,363 -0.03(-0.13%)
May 11, 2016 25.20 25.22 25.19 25.21 2,370,037 +0.01(+0.05%)
May 10, 2016 25.14 25.20 25.13 25.20 2,662,663 +0.06(+0.23%)
May 09, 2016 25.09 25.14 25.09 25.14 2,852,447 +0.07(+0.28%)
May 06, 2016 25.03 25.11 25.02 25.07 3,711,017 +0.06(+0.26%)
May 05, 2016 25.09 25.11 25.01 25.01 3,146,917 -0.06(-0.23%)
May 04, 2016 25.04 25.08 25.03 25.06 3,443,545 +0.03(+0.10%)
May 03, 2016 25.06 25.09 25.01 25.04 3,810,802 -0.07(-0.28%)
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.