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, 2014 22.54 22.59 22.53 22.59 3,831,567 +0.07(+0.33%)
Apr 29, 2014 22.50 22.53 22.48 22.52 2,305,904 +0.05(+0.23%)
Apr 28, 2014 22.43 22.49 22.42 22.47 3,033,010 +0.05(+0.23%)
Apr 25, 2014 22.38 22.42 22.37 22.42 2,267,908 +0.05(+0.20%)
Apr 24, 2014 22.37 22.38 22.34 22.37 1,752,990 +0.03(+0.15%)
Apr 23, 2014 22.37 22.38 22.34 22.34 2,374,812 -0.01(-0.05%)
Apr 22, 2014 22.32 22.35 22.31 22.35 3,979,672 +0.05(+0.20%)
Apr 21, 2014 22.29 22.33 22.29 22.30 1,926,870 -0.03(-0.15%)
Apr 17, 2014 22.34 22.34 22.34 22.34 4,157,557 -0.01(-0.03%)
Apr 16, 2014 22.34 22.37 22.32 22.34 2,144,176 +0.01(+0.03%)
Apr 15, 2014 22.31 22.34 22.28 22.34 3,209,847 +0.05(+0.21%)
Apr 14, 2014 22.31 22.33 22.26 22.29 1,438,429 +0.01(+0.05%)
Apr 11, 2014 22.28 22.29 22.26 22.28 1,716,629 +0.02(+0.08%)
Apr 10, 2014 22.31 22.34 22.26 22.26 2,318,462 -0.02(-0.08%)
Apr 09, 2014 22.25 22.31 22.25 22.28 3,454,879 +0.04(+0.18%)
Apr 08, 2014 22.25 22.26 22.22 22.24 2,129,176 +0.01(+0.05%)
Apr 07, 2014 22.26 22.30 22.21 22.23 2,940,228 -0.02(-0.08%)
Apr 04, 2014 22.25 22.27 22.23 22.25 3,681,532 +0.02(+0.10%)
Apr 03, 2014 22.26 22.26 22.22 22.22 1,908,471 -0.02(-0.08%)
Apr 02, 2014 22.30 22.32 22.23 22.24 3,056,377 -0.03(-0.15%)
Apr 01, 2014 22.19 22.29 22.18 22.27 5,243,110 +0.09(+0.40%)
Mar 31, 2014 22.20 22.21 22.17 22.19 3,301,793 +0.03(+0.15%)
Mar 28, 2014 22.12 22.16 22.12 22.15 1,462,411 +0.02(+0.10%)
Mar 27, 2014 22.11 22.14 22.10 22.13 1,747,560 +0.02(+0.09%)
Mar 26, 2014 22.12 22.14 22.11 22.11 1,741,211 -0.01(-0.04%)
Mar 25, 2014 22.14 22.14 22.10 22.12 4,107,958 +0.00(+0.00%)
Mar 24, 2014 22.11 22.15 22.07 22.12 3,878,792 +0.03(+0.13%)
Mar 21, 2014 22.06 22.10 22.03 22.09 1,160,171 +0.06(+0.26%)
Mar 20, 2014 22.03 22.05 21.99 22.03 1,544,594 +0.01(+0.05%)
Mar 19, 2014 22.06 22.10 22.02 22.02 2,375,190 -0.05(-0.21%)
Mar 18, 2014 22.06 22.08 22.04 22.07 4,376,838 +0.03(+0.13%)
Mar 17, 2014 21.98 22.05 21.98 22.04 2,558,536 +0.07(+0.31%)
Mar 14, 2014 21.88 21.99 21.88 21.97 1,605,369 +0.06(+0.29%)
Mar 13, 2014 21.88 21.94 21.86 21.91 1,484,642 +0.05(+0.23%)
Mar 12, 2014 21.82 21.86 21.78 21.86 1,134,171 +0.04(+0.18%)
Mar 11, 2014 21.80 21.83 21.78 21.82 1,436,003 +0.01(+0.05%)
Mar 10, 2014 21.80 21.82 21.79 21.81 1,062,858 +0.01(+0.03%)
Mar 07, 2014 21.85 21.85 21.78 21.80 1,510,084 -0.05(-0.21%)
Mar 06, 2014 21.83 21.86 21.83 21.85 1,242,515 +0.03(+0.16%)
Mar 05, 2014 21.83 21.85 21.80 21.81 1,675,245 -0.02(-0.10%)
Mar 04, 2014 21.83 21.85 21.80 21.83 2,747,980 +0.05(+0.21%)
Mar 03, 2014 21.77 21.81 21.70 21.79 2,996,519 -0.02(-0.08%)
Feb 28, 2014 21.79 21.83 21.76 21.81 2,694,169 +0.06(+0.26%)
Feb 27, 2014 21.73 21.78 21.71 21.75 1,335,990 +0.03(+0.16%)
Feb 26, 2014 21.68 21.76 21.68 21.71 2,736,765 +0.03(+0.16%)
Feb 25, 2014 21.72 21.74 21.66 21.68 1,818,614 -0.02(-0.08%)
Feb 24, 2014 21.74 21.75 21.69 21.70 1,513,711 -0.02(-0.08%)
Feb 21, 2014 21.72 21.74 21.70 21.71 1,842,428 +0.01(+0.05%)
Feb 20, 2014 21.70 21.73 21.68 21.70 1,268,393 +0.01(+0.03%)
Feb 19, 2014 21.68 21.75 21.68 21.70 1,556,814 +0.02(+0.10%)
Feb 18, 2014 21.60 21.69 21.60 21.68 1,766,664 +0.08(+0.37%)
Feb 14, 2014 21.56 21.60 21.60 21.60 1,996,284 +0.05(+0.24%)
Feb 13, 2014 21.47 21.56 21.45 21.55 1,815,371 +0.07(+0.32%)
Feb 12, 2014 21.48 21.53 21.47 21.48 2,536,869 +0.01(+0.03%)
Feb 11, 2014 21.42 21.49 21.40 21.47 2,275,691 +0.06(+0.26%)
Feb 10, 2014 21.37 21.44 21.37 21.42 1,593,658 +0.03(+0.16%)
Feb 07, 2014 21.39 21.40 21.36 21.38 3,556,439 +0.05(+0.21%)
Feb 06, 2014 21.33 21.38 21.31 21.34 2,931,708 +0.01(+0.03%)
Feb 05, 2014 21.32 21.33 21.27 21.33 4,221,731 +0.01(+0.03%)
Feb 04, 2014 21.34 21.34 21.28 21.32 3,402,624 +0.05(+0.21%)
Feb 03, 2014 21.35 21.39 21.25 21.28 2,529,392 -0.04(-0.19%)
Jan 31, 2014 21.28 21.34 21.28 21.32 3,072,927 -0.03(-0.16%)
Jan 30, 2014 21.31 21.40 21.29 21.35 2,831,589 +0.08(+0.37%)
Jan 29, 2014 21.31 21.31 21.25 21.27 1,791,846 -0.04(-0.21%)
Jan 28, 2014 21.25 21.32 21.23 21.32 2,063,827 +0.10(+0.45%)
Jan 27, 2014 21.25 21.33 21.22 21.22 2,103,906 -0.03(-0.13%)
Jan 24, 2014 21.34 21.35 21.25 21.25 2,952,867 -0.07(-0.34%)
Jan 23, 2014 21.39 21.39 21.29 21.32 3,260,315 -0.04(-0.21%)
Jan 22, 2014 21.34 21.39 21.34 21.37 1,995,646 +0.04(+0.18%)
Jan 21, 2014 21.39 21.40 21.31 21.33 3,079,350 -0.05(-0.24%)
Jan 17, 2014 21.33 21.38 21.38 21.38 6,234,937 +0.06(+0.26%)
Jan 16, 2014 21.24 21.34 21.24 21.32 3,725,963 +0.07(+0.34%)
Jan 15, 2014 21.26 21.32 21.25 21.25 4,065,051 -0.01(-0.03%)
Jan 14, 2014 21.25 21.32 21.22 21.26 2,988,298 +0.03(+0.13%)
Jan 13, 2014 21.26 21.31 21.21 21.23 4,146,751 -0.02(-0.11%)
Jan 10, 2014 21.17 21.28 21.17 21.25 2,868,745 +0.11(+0.51%)
Jan 09, 2014 21.07 21.16 21.06 21.15 3,582,145 +0.07(+0.35%)
Jan 08, 2014 21.02 21.07 20.99 21.07 2,804,926 +0.03(+0.16%)
Jan 07, 2014 21.12 21.13 21.03 21.04 4,554,126 -0.04(-0.19%)
Jan 06, 2014 21.00 21.09 20.98 21.08 2,193,464 +0.12(+0.59%)
Jan 03, 2014 20.87 20.99 20.86 20.95 2,203,895 +0.12(+0.59%)
Jan 02, 2014 20.74 20.88 20.72 20.83 2,575,603 +0.12(+0.60%)
Dec 31, 2013 20.68 20.71 20.71 20.71 4,022,276 -0.01(-0.05%)
Dec 30, 2013 20.63 20.74 20.59 20.72 6,732,896 +0.11(+0.52%)
Dec 27, 2013 20.63 20.69 20.61 20.61 5,004,865 -0.03(-0.16%)
Dec 26, 2013 20.79 20.79 20.63 20.64 3,819,949 -0.08(-0.40%)
Dec 24, 2013 20.68 20.75 20.68 20.73 2,203,503 +0.01(+0.05%)
Dec 23, 2013 20.73 20.82 20.71 20.72 3,534,943 -0.02(-0.11%)
Dec 20, 2013 20.71 20.78 20.70 20.74 3,584,756 +0.02(+0.08%)
Dec 19, 2013 20.69 20.76 20.65 20.72 4,834,168 +0.00(+0.00%)
Dec 18, 2013 20.72 20.83 20.67 20.72 6,838,227 +0.01(+0.05%)
Dec 17, 2013 20.75 20.75 20.69 20.71 3,467,996 -0.03(-0.16%)
Dec 16, 2013 20.70 20.79 20.69 20.74 3,204,953 +0.03(+0.16%)
Dec 13, 2013 20.63 20.72 20.61 20.71 3,809,850 +0.08(+0.40%)
Dec 12, 2013 20.65 20.66 20.56 20.63 6,513,208 -0.04(-0.21%)
Dec 11, 2013 20.77 20.79 20.65 20.67 4,254,458 -0.12(-0.56%)
Dec 10, 2013 20.79 20.80 20.75 20.79 3,002,885 +0.02(+0.08%)
Dec 09, 2013 20.70 20.84 20.70 20.77 3,250,556 +0.03(+0.13%)
Dec 06, 2013 20.80 20.83 20.74 20.74 2,596,740 +0.01(+0.05%)
Dec 05, 2013 20.77 20.84 20.73 20.73 3,143,988 -0.11(-0.53%)
Dec 04, 2013 20.90 20.93 20.83 20.84 2,549,562 -0.07(-0.34%)
Dec 03, 2013 20.94 20.96 20.90 20.91 2,279,202 -0.05(-0.24%)
Dec 02, 2013 20.98 20.99 20.93 20.96 3,221,345 -0.01(-0.06%)
Nov 29, 2013 20.95 20.99 20.94 20.98 813,543 +0.03(+0.16%)
Nov 27, 2013 20.92 20.99 20.92 20.94 1,701,728 -0.01(-0.03%)
Nov 26, 2013 20.94 20.98 20.90 20.95 1,528,533 +0.03(+0.16%)
Nov 25, 2013 20.96 20.97 20.91 20.92 1,720,755 -0.06(-0.29%)
Nov 22, 2013 20.81 20.99 20.81 20.98 3,720,097 +0.14(+0.69%)
Nov 21, 2013 20.76 20.87 20.76 20.83 2,762,832 +0.06(+0.29%)
Nov 20, 2013 20.81 20.90 20.77 20.77 2,707,056 -0.05(-0.24%)
Nov 19, 2013 20.81 20.87 20.81 20.82 2,357,090 -0.02(-0.11%)
Nov 18, 2013 20.89 20.91 20.83 20.85 1,683,844 -0.02(-0.11%)
Nov 15, 2013 20.79 20.88 20.77 20.87 2,890,596 +0.03(+0.13%)
Nov 14, 2013 20.80 20.86 20.77 20.84 2,150,378 +0.07(+0.34%)
Nov 12, 2013 20.80 20.82 20.76 20.77 1,786,850 -0.06(-0.29%)
Nov 11, 2013 20.78 20.85 20.78 20.83 2,391,268 +0.03(+0.13%)
Nov 08, 2013 20.83 20.86 20.79 20.80 3,058,422 -0.09(-0.42%)
Nov 07, 2013 20.85 20.92 20.85 20.89 1,949,010 +0.03(+0.16%)
Nov 06, 2013 20.87 20.91 20.84 20.86 5,210,942 -0.01(-0.03%)
Nov 05, 2013 20.92 20.93 20.85 20.86 2,538,000 -0.05(-0.24%)
Nov 04, 2013 20.92 20.96 20.91 20.91 2,721,651 -0.01(-0.05%)
Nov 01, 2013 20.88 20.99 20.86 20.92 2,233,429 +0.01(+0.06%)
Oct 31, 2013 20.87 20.95 20.87 20.91 2,249,316 +0.03(+0.13%)
Oct 30, 2013 20.88 20.96 20.88 20.88 2,503,262 -0.02(-0.10%)
Oct 29, 2013 20.89 20.93 20.88 20.90 1,759,388 +0.03(+0.16%)
Oct 28, 2013 20.82 20.97 20.82 20.87 2,675,532 -0.01(-0.05%)
Oct 25, 2013 20.91 20.94 20.87 20.88 2,202,616 -0.02(-0.08%)
Oct 24, 2013 21.00 21.01 20.88 20.90 1,746,091 -0.08(-0.37%)
Oct 23, 2013 21.15 21.15 20.86 20.98 4,489,085 +0.08(+0.37%)
Oct 22, 2013 20.82 20.95 20.82 20.90 2,933,731 +0.11(+0.53%)
Oct 21, 2013 20.93 20.93 20.79 20.79 2,370,938 -0.05(-0.26%)
Oct 18, 2013 20.73 20.86 20.71 20.84 2,926,387 +0.11(+0.55%)
Oct 17, 2013 20.59 20.74 20.58 20.73 2,808,037 +0.15(+0.75%)
Oct 16, 2013 20.52 20.61 20.51 20.58 2,446,023 +0.05(+0.24%)
Oct 15, 2013 20.57 20.63 20.53 20.53 2,944,297 -0.07(-0.35%)
Oct 14, 2013 20.54 20.65 20.54 20.60 1,216,504 -0.03(-0.13%)
Oct 11, 2013 20.60 20.63 20.54 20.63 2,607,151 +0.03(+0.16%)
Oct 10, 2013 20.54 20.63 20.54 20.59 1,996,292 +0.07(+0.32%)
Oct 09, 2013 20.52 20.56 20.49 20.53 2,689,412 -0.02(-0.08%)
Oct 08, 2013 20.58 20.62 20.53 20.54 3,696,397 -0.04(-0.19%)
Oct 07, 2013 20.64 20.66 20.58 20.58 3,645,606 -0.07(-0.32%)
Oct 04, 2013 20.64 20.67 20.60 20.65 2,220,711 +0.03(+0.16%)
Oct 03, 2013 20.66 20.66 20.59 20.61 2,576,599 -0.03(-0.16%)
Oct 02, 2013 20.63 20.70 20.61 20.65 1,627,959 +0.01(+0.03%)
Oct 01, 2013 20.70 20.74 20.64 20.64 2,764,574 +0.01(+0.03%)
Sep 27, 2013 20.73 20.79 20.59 20.64 8,458,232 -0.10(-0.47%)
Sep 26, 2013 20.69 20.76 20.68 20.73 1,852,112 +0.04(+0.21%)
Sep 25, 2013 20.66 20.72 20.65 20.69 2,114,195 +0.03(+0.16%)
Sep 24, 2013 20.66 20.70 20.60 20.66 2,231,157 +0.02(+0.08%)
Sep 23, 2013 20.62 20.66 20.62 20.64 1,830,027 -0.02(-0.11%)
Sep 20, 2013 20.64 20.71 20.63 20.66 2,752,525 -0.03(-0.16%)
Sep 19, 2013 20.85 20.88 20.69 20.70 2,189,266 -0.10(-0.46%)
Sep 18, 2013 20.54 20.80 20.54 20.79 3,902,435 +0.22(+1.08%)
Sep 17, 2013 20.51 20.57 20.51 20.57 3,665,134 +0.03(+0.13%)
Sep 16, 2013 20.64 20.69 20.53 20.54 6,235,251 +0.01(+0.03%)
Sep 13, 2013 20.57 20.57 20.48 20.54 1,809,937 +0.04(+0.21%)
Sep 12, 2013 20.57 20.71 20.50 20.50 2,672,705 -0.10(-0.48%)
Sep 11, 2013 20.48 20.62 20.47 20.59 3,590,363 +0.07(+0.35%)
Sep 10, 2013 20.56 20.58 20.52 20.52 5,852,800 -0.01(-0.05%)
Sep 09, 2013 20.52 20.55 20.48 20.53 3,094,228 +0.03(+0.16%)
Sep 06, 2013 20.54 20.56 20.47 20.50 2,574,665 +0.02(+0.11%)
Sep 05, 2013 20.52 20.58 20.46 20.48 4,155,437 -0.10(-0.50%)
Sep 04, 2013 20.47 20.59 20.46 20.58 3,610,441 +0.05(+0.27%)
Sep 03, 2013 20.58 20.63 20.50 20.53 5,302,877 -0.05(-0.25%)
Aug 30, 2013 20.54 20.61 20.54 20.58 4,071,636 +0.03(+0.16%)
Aug 29, 2013 20.48 20.59 20.48 20.55 2,798,238 +0.01(+0.05%)
Aug 28, 2013 20.45 20.57 20.45 20.54 2,608,453 +0.05(+0.24%)
Aug 27, 2013 20.36 20.54 20.35 20.49 2,704,389 -0.03(-0.13%)
Aug 26, 2013 20.57 20.63 20.51 20.51 3,844,648 -0.05(-0.24%)
Aug 23, 2013 20.35 20.56 20.35 20.56 4,155,124 +0.18(+0.91%)
Aug 22, 2013 20.24 20.39 20.23 20.38 4,155,199 +0.16(+0.78%)
Aug 21, 2013 20.16 20.31 20.09 20.22 6,612,900 +0.01(+0.03%)
Aug 20, 2013 20.17 20.25 20.05 20.21 6,976,990 +0.10(+0.51%)
Aug 19, 2013 20.30 20.32 20.10 20.11 5,737,375 -0.23(-1.15%)
Aug 16, 2013 20.45 20.47 20.33 20.35 5,320,852 -0.10(-0.50%)
Aug 15, 2013 20.48 20.50 20.42 20.45 5,924,897 -0.15(-0.74%)
Aug 14, 2013 20.72 20.78 20.60 20.60 4,703,723 -0.16(-0.76%)
Aug 13, 2013 20.78 20.81 20.74 20.76 3,083,651 -0.08(-0.36%)
Aug 12, 2013 20.79 20.87 20.77 20.83 2,429,817 +0.05(+0.24%)
Aug 09, 2013 20.69 20.82 20.68 20.79 2,698,114 +0.01(+0.03%)
Aug 08, 2013 20.84 20.84 20.77 20.78 4,886,943 -0.02(-0.08%)
Aug 07, 2013 20.76 20.85 20.72 20.80 4,268,801 -0.02(-0.08%)
Aug 06, 2013 20.86 20.89 20.80 20.81 4,403,072 -0.08(-0.36%)
Aug 05, 2013 20.92 20.94 20.86 20.89 3,269,849 -0.03(-0.16%)
Aug 02, 2013 20.98 20.98 20.89 20.92 4,724,869 +0.02(+0.08%)
Aug 01, 2013 21.09 21.09 20.88 20.90 6,059,783 -0.13(-0.64%)
Jul 31, 2013 20.87 21.04 20.80 21.04 5,836,530 +0.11(+0.54%)
Jul 30, 2013 20.97 20.99 20.93 20.93 5,021,840 -0.01(-0.03%)
Jul 29, 2013 21.04 21.05 20.93 20.93 4,337,887 -0.12(-0.59%)
Jul 26, 2013 20.99 21.08 20.99 21.06 2,752,701 +0.04(+0.21%)
Jul 25, 2013 21.07 21.08 20.97 21.01 4,275,226 -0.11(-0.51%)
Jul 24, 2013 21.17 21.18 21.07 21.12 2,682,992 -0.08(-0.36%)
Jul 23, 2013 21.16 21.22 21.14 21.20 4,377,030 +0.05(+0.26%)
Jul 22, 2013 21.16 21.20 21.14 21.14 2,160,646 -0.08(-0.36%)
Jul 19, 2013 21.12 21.23 21.11 21.22 4,688,342 +0.09(+0.44%)
Jul 18, 2013 21.14 21.18 21.11 21.13 2,853,206 -0.01(-0.04%)
Jul 17, 2013 21.13 21.20 21.12 21.13 3,875,047 +0.05(+0.25%)
Jul 16, 2013 21.10 21.13 21.07 21.08 3,730,843 -0.05(-0.26%)
Jul 15, 2013 21.06 21.14 21.06 21.14 2,022,645 +0.08(+0.36%)
Jul 12, 2013 21.09 21.14 21.04 21.06 3,167,609 -0.02(-0.08%)
Jul 11, 2013 21.08 21.14 21.00 21.08 3,456,609 +0.15(+0.70%)
Jul 10, 2013 20.86 21.00 20.82 20.93 5,877,573 +0.09(+0.44%)
Jul 09, 2013 20.82 20.86 20.80 20.84 3,819,704 +0.04(+0.21%)
Jul 08, 2013 20.81 20.88 20.74 20.80 7,268,905 -0.01(-0.05%)
Jul 05, 2013 20.82 20.93 20.79 20.81 4,658,580 -0.19(-0.90%)
Jul 03, 2013 21.07 21.07 20.99 21.00 2,655,194 -0.08(-0.38%)
Jul 02, 2013 21.15 21.21 21.07 21.08 4,428,583 -0.08(-0.36%)
Jul 01, 2013 21.16 21.23 21.15 21.15 3,712,789 -0.00(-0.00%)
Jun 28, 2013 21.04 21.19 20.99 21.15 2,626,582 +0.18(+0.87%)
Jun 26, 2013 20.81 21.07 20.81 20.97 6,320,206 +0.26(+1.25%)
Jun 25, 2013 20.59 20.76 20.51 20.71 7,165,645 +0.17(+0.84%)
Jun 24, 2013 20.56 20.72 20.36 20.54 11,574,678 -0.29(-1.40%)
Jun 21, 2013 20.92 20.97 20.76 20.83 10,161,579 -0.04(-0.18%)
Jun 20, 2013 20.93 20.95 20.83 20.87 12,061,960 -0.32(-1.50%)
Jun 19, 2013 21.35 21.40 21.15 21.19 6,679,532 -0.19(-0.91%)
Jun 18, 2013 21.32 21.41 21.26 21.38 5,041,290 +0.05(+0.23%)
Jun 17, 2013 21.32 21.46 21.29 21.33 4,523,808 +0.05(+0.25%)
Jun 14, 2013 21.12 21.33 21.04 21.28 4,706,595 +0.17(+0.82%)
Jun 13, 2013 20.73 21.16 20.54 21.11 11,798,438 +0.26(+1.24%)
Jun 12, 2013 21.09 21.17 20.73 20.85 18,440,550 -0.23(-1.07%)
Jun 11, 2013 21.28 21.28 21.05 21.07 12,096,574 -0.30(-1.41%)
Jun 10, 2013 21.45 21.47 21.36 21.37 5,452,954 -0.07(-0.33%)
Jun 07, 2013 21.42 21.49 21.42 21.44 3,494,664 +0.08(+0.35%)
Jun 06, 2013 21.34 21.43 21.27 21.37 8,288,617 +0.05(+0.23%)
Jun 05, 2013 21.40 21.45 21.31 21.32 6,226,259 -0.13(-0.60%)
Jun 04, 2013 21.39 21.54 21.39 21.45 5,348,341 -0.01(-0.05%)
Jun 03, 2013 21.69 21.71 21.07 21.46 13,084,829 -0.17(-0.79%)
May 31, 2013 21.85 21.85 21.62 21.63 6,587,437 -0.20(-0.93%)
May 30, 2013 21.76 21.85 21.75 21.83 3,165,857 +0.07(+0.32%)
May 29, 2013 21.85 21.87 21.70 21.76 6,166,478 -0.11(-0.49%)
May 28, 2013 21.96 22.01 21.87 21.87 4,558,614 -0.03(-0.12%)
May 24, 2013 21.86 21.93 21.84 21.90 2,338,029 +0.04(+0.20%)
May 23, 2013 21.89 21.89 21.79 21.86 6,084,905 -0.08(-0.34%)
May 22, 2013 21.98 22.01 21.92 21.93 4,381,599 -0.03(-0.12%)
May 21, 2013 21.97 21.98 21.95 21.96 3,325,146 +0.00(+0.00%)
May 20, 2013 21.95 21.97 21.94 21.96 2,515,014 +0.01(+0.05%)
May 17, 2013 21.90 21.95 21.87 21.95 3,854,836 +0.09(+0.39%)
May 16, 2013 21.87 21.90 21.86 21.86 4,503,845 +0.01(+0.02%)
May 15, 2013 21.89 21.92 21.85 21.86 4,891,789 -0.12(-0.54%)
May 13, 2013 22.01 22.02 21.96 21.97 2,338,562 -0.03(-0.15%)
May 10, 2013 22.00 22.02 21.96 22.01 3,885,091 -0.01(-0.02%)
May 09, 2013 22.03 22.04 22.00 22.01 3,047,635 -0.01(-0.05%)
May 08, 2013 21.98 22.03 21.97 22.02 4,024,514 +0.05(+0.24%)
May 07, 2013 21.90 21.98 21.90 21.97 3,173,145 +0.08(+0.34%)
May 06, 2013 21.89 21.90 21.88 21.89 2,958,153 +0.01(+0.05%)
May 03, 2013 21.87 21.91 21.86 21.88 2,652,884 +0.03(+0.12%)
May 02, 2013 21.76 21.86 21.76 21.86 2,576,670 +0.09(+0.44%)
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.