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, 2008 19.45 19.52 19.39 19.43 172,780 +0.08(+0.42%)
Apr 29, 2008 19.45 19.45 19.34 19.35 298,519 -0.06(-0.31%)
Apr 28, 2008 19.33 19.48 19.32 19.41 164,580 +0.08(+0.40%)
Apr 25, 2008 19.25 19.33 19.14 19.33 182,649 +0.13(+0.68%)
Apr 24, 2008 19.13 19.22 19.02 19.20 198,455 +0.12(+0.63%)
Apr 23, 2008 19.19 19.19 19.06 19.08 140,807 -0.08(-0.41%)
Apr 22, 2008 19.13 19.22 19.09 19.16 175,626 +0.00(+0.02%)
Apr 21, 2008 19.22 19.30 19.11 19.15 146,449 -0.05(-0.25%)
Apr 18, 2008 19.06 19.21 19.02 19.20 183,715 +0.22(+1.16%)
Apr 17, 2008 18.89 18.98 18.81 18.98 129,439 -0.00(-0.02%)
Apr 16, 2008 18.73 18.99 18.68 18.99 104,692 +0.34(+1.83%)
Apr 15, 2008 18.91 18.91 18.60 18.64 191,950 +0.01(+0.07%)
Apr 14, 2008 18.79 18.81 18.61 18.63 85,270 -0.17(-0.90%)
Apr 11, 2008 18.72 18.88 18.68 18.80 111,729 -0.03(-0.18%)
Apr 10, 2008 18.85 18.85 18.74 18.84 102,927 -0.03(-0.14%)
Apr 09, 2008 18.92 18.93 18.80 18.86 91,835 +0.04(+0.21%)
Apr 08, 2008 18.85 18.85 18.74 18.82 114,387 +0.02(+0.12%)
Apr 07, 2008 18.83 18.96 18.77 18.80 142,676 -0.06(-0.30%)
Apr 04, 2008 18.73 18.87 18.73 18.86 97,618 +0.09(+0.46%)
Apr 03, 2008 18.71 18.77 18.58 18.77 178,249 +0.05(+0.28%)
Apr 02, 2008 18.45 18.72 18.45 18.72 92,798 +0.09(+0.46%)
Apr 01, 2008 18.31 18.89 18.31 18.63 146,937 +0.25(+1.34%)
Mar 31, 2008 18.24 18.46 18.23 18.39 49,966 -0.07(-0.37%)
Mar 28, 2008 18.42 18.63 18.42 18.45 52,973 -0.14(-0.74%)
Mar 27, 2008 18.80 18.81 18.55 18.59 129,079 -0.08(-0.44%)
Mar 26, 2008 18.68 18.73 18.50 18.68 266,326 +0.08(+0.43%)
Mar 25, 2008 18.16 18.76 18.16 18.59 127,059 -0.01(-0.06%)
Mar 24, 2008 18.84 18.84 18.39 18.61 140,249 +0.07(+0.38%)
Mar 21, 2008 18.30 18.59 17.98 18.53 279,796 +0.00(+0.00%)
Mar 20, 2008 18.30 18.59 17.98 18.53 279,796 +0.52(+2.89%)
Mar 19, 2008 17.71 18.13 17.71 18.01 130,217 +0.25(+1.39%)
Mar 18, 2008 17.30 18.16 17.30 17.77 188,298 +0.26(+1.48%)
Mar 17, 2008 17.76 18.11 17.29 17.51 138,258 -0.90(-4.91%)
Mar 14, 2008 18.93 18.93 18.03 18.41 112,076 +0.03(+0.19%)
Mar 13, 2008 18.26 18.38 18.04 18.38 68,134 -0.02(-0.09%)
Mar 12, 2008 18.48 18.52 18.35 18.39 471,901 -0.03(-0.19%)
Mar 11, 2008 18.35 18.52 17.94 18.43 243,175 +0.35(+1.94%)
Mar 10, 2008 18.59 18.70 17.98 18.08 152,211 -0.58(-3.13%)
Mar 07, 2008 18.96 18.96 18.43 18.66 114,642 -0.01(-0.07%)
Mar 06, 2008 18.69 18.94 18.46 18.68 241,976 -0.03(-0.18%)
Mar 05, 2008 19.06 19.41 18.13 18.71 194,206 -0.42(-2.19%)
Mar 04, 2008 19.43 19.74 18.84 19.13 270,818 -0.46(-2.34%)
Mar 03, 2008 19.45 19.59 19.36 19.59 153,550 -0.01(-0.05%)
Feb 29, 2008 19.88 19.88 19.40 19.60 167,268 -0.19(-0.98%)
Feb 28, 2008 19.88 19.93 19.66 19.79 82,101 -0.01(-0.07%)
Feb 27, 2008 19.62 19.88 19.61 19.80 118,900 +0.08(+0.42%)
Feb 26, 2008 20.30 20.30 19.48 19.72 186,239 -0.15(-0.77%)
Feb 25, 2008 19.46 20.32 19.45 19.87 72,120 +0.16(+0.80%)
Feb 22, 2008 19.89 19.89 19.56 19.72 115,250 +0.05(+0.24%)
Feb 21, 2008 19.78 19.78 19.53 19.67 279,671 +0.01(+0.07%)
Feb 20, 2008 20.38 20.38 19.54 19.66 67,828 -0.02(-0.09%)
Feb 19, 2008 20.39 20.41 19.58 19.67 91,373 +0.10(+0.51%)
Feb 18, 2008 20.21 20.21 19.47 19.57 0 +0.00(+0.00%)
Feb 15, 2008 20.21 20.21 19.47 19.57 142,033 +0.00(+0.02%)
Feb 14, 2008 20.17 20.17 19.47 19.57 172,915 -0.05(-0.24%)
Feb 13, 2008 19.71 19.79 19.51 19.62 91,604 +0.00(+0.02%)
Feb 12, 2008 20.16 20.16 19.48 19.61 227,854 +0.05(+0.26%)
Feb 11, 2008 19.62 19.67 19.56 19.56 178,351 -0.02(-0.09%)
Feb 08, 2008 19.59 19.80 19.54 19.58 101,782 +0.00(+0.00%)
Feb 07, 2008 19.72 19.72 19.50 19.58 153,599 +0.02(+0.11%)
Feb 06, 2008 19.60 19.65 19.55 19.56 224,384 -0.08(-0.40%)
Feb 05, 2008 19.49 19.65 19.49 19.63 201,483 -0.04(-0.22%)
Feb 04, 2008 20.34 20.34 19.68 19.68 243,353 -0.13(-0.63%)
Feb 01, 2008 19.72 19.82 19.70 19.80 190,380 +0.12(+0.59%)
Jan 31, 2008 19.59 19.83 19.54 19.69 302,109 +0.07(+0.35%)
Jan 30, 2008 19.55 19.89 19.51 19.62 180,664 +0.05(+0.27%)
Jan 29, 2008 19.44 19.68 19.38 19.57 301,184 +0.20(+1.03%)
Jan 28, 2008 19.64 19.64 19.32 19.37 211,893 +0.02(+0.09%)
Jan 25, 2008 19.28 19.76 19.23 19.35 188,992 +0.15(+0.80%)
Jan 24, 2008 19.09 19.28 18.97 19.20 319,690 +0.20(+1.03%)
Jan 23, 2008 18.83 19.01 18.70 19.00 279,671 +0.14(+0.76%)
Jan 22, 2008 18.60 18.88 18.43 18.86 186,910 -0.04(-0.21%)
Jan 21, 2008 18.82 19.00 18.80 18.90 0 +0.00(+0.00%)
Jan 18, 2008 18.82 19.00 18.80 18.90 130,004 +0.07(+0.39%)
Jan 17, 2008 19.24 19.24 18.78 18.82 192,010 -0.35(-1.85%)
Jan 16, 2008 19.17 19.27 19.11 19.18 156,837 -0.04(-0.20%)
Jan 15, 2008 19.17 19.32 19.02 19.22 153,483 -0.02(-0.11%)
Jan 14, 2008 19.21 19.25 19.12 19.24 144,635 +0.14(+0.72%)
Jan 11, 2008 19.15 19.15 19.00 19.10 161,533 +0.13(+0.68%)
Jan 10, 2008 18.45 19.00 18.43 18.97 161,001 +0.46(+2.50%)
Jan 09, 2008 18.48 18.51 18.37 18.51 139,719 +0.03(+0.14%)
Jan 08, 2008 18.67 18.91 18.48 18.48 193,271 -0.01(-0.07%)
Jan 07, 2008 18.55 18.55 18.36 18.49 170,486 +0.03(+0.19%)
Jan 04, 2008 18.45 18.79 18.34 18.46 268,567 -0.15(-0.81%)
Jan 03, 2008 18.27 19.44 18.27 18.61 348,143 +0.15(+0.82%)
Jan 02, 2008 18.57 18.57 17.90 18.46 25,677 +0.52(+2.89%)
Jan 01, 2008 20.02 20.02 17.22 17.94 126,360 +0.00(+0.00%)
Dec 31, 2007 20.02 20.02 17.22 17.94 126,360 -1.51(-7.78%)
Dec 28, 2007 17.32 19.45 17.32 19.45 159,382 +1.68(+9.44%)
Dec 27, 2007 17.92 17.92 17.65 17.78 438,128 -0.39(-2.14%)
Dec 26, 2007 18.15 18.26 18.13 18.16 91,604 -0.00(-0.02%)
Dec 24, 2007 18.07 18.17 18.07 18.17 27,076 +0.13(+0.69%)
Dec 21, 2007 17.84 18.33 17.45 18.04 25,665 +0.16(+0.92%)
Dec 20, 2007 17.87 17.98 17.83 17.88 35,623 -0.08(-0.43%)
Dec 19, 2007 18.09 18.13 17.90 17.96 34,467 -0.11(-0.60%)
Dec 18, 2007 18.24 18.65 18.01 18.07 121,445 +0.08(+0.46%)
Dec 17, 2007 18.48 18.50 17.98 17.98 34,236 -0.66(-3.53%)
Dec 14, 2007 18.52 18.68 18.52 18.64 19,431 -0.03(-0.16%)
Dec 13, 2007 18.91 18.91 18.65 18.67 28,221 -0.26(-1.35%)
Dec 12, 2007 18.81 19.42 18.69 18.93 75,645 -0.09(-0.48%)
Dec 11, 2007 19.18 19.28 18.46 19.02 100,630 -0.05(-0.25%)
Dec 10, 2007 19.17 19.41 19.06 19.06 24,289 -0.13(-0.68%)
Dec 07, 2007 19.18 19.30 19.17 19.19 89,985 +0.15(+0.79%)
Dec 06, 2007 18.97 19.10 18.97 19.04 20,819 +0.22(+1.17%)
Dec 05, 2007 18.77 18.84 18.64 18.82 51,354 +0.16(+0.83%)
Dec 04, 2007 18.79 18.79 18.64 18.67 34,467 -0.16(-0.85%)
Dec 03, 2007 18.90 18.90 18.77 18.83 19,431 -0.09(-0.48%)
Nov 30, 2007 18.77 18.92 18.73 18.92 165,859 +0.33(+1.77%)
Nov 29, 2007 18.30 18.59 18.30 18.59 22,207 +0.29(+1.61%)
Nov 28, 2007 18.33 18.53 18.26 18.29 13,648 +0.22(+1.24%)
Nov 27, 2007 17.97 18.10 17.94 18.07 41,869 +0.10(+0.53%)
Nov 26, 2007 18.37 18.45 17.97 17.97 18,274 -0.26(-1.40%)
Nov 23, 2007 18.12 18.30 18.04 18.23 17,118 +0.25(+1.37%)
Nov 21, 2007 17.94 18.02 17.86 17.98 37,243 -0.06(-0.36%)
Nov 20, 2007 18.24 18.28 18.01 18.05 49,272 -0.26(-1.40%)
Nov 19, 2007 18.74 18.74 18.25 18.31 66,343 -0.37(-1.98%)
Nov 16, 2007 18.93 18.93 18.61 18.68 95,060 -0.13(-0.71%)
Nov 15, 2007 18.68 19.12 18.68 18.81 49,503 -0.35(-1.81%)
Nov 14, 2007 19.24 19.28 19.15 19.15 27,527 +0.13(+0.66%)
Nov 13, 2007 18.86 19.06 18.81 19.03 34,929 +0.39(+2.09%)
Nov 12, 2007 19.01 19.01 18.64 18.64 36,049 -0.41(-2.13%)
Nov 09, 2007 19.05 19.11 18.81 19.05 48,578 -0.15(-0.79%)
Nov 08, 2007 19.46 19.46 19.01 19.20 49,272 -0.12(-0.63%)
Nov 07, 2007 20.65 20.65 19.32 19.32 67,808 -0.51(-2.59%)
Nov 06, 2007 19.83 19.93 19.82 19.83 26,139 +0.00(+0.02%)
Nov 05, 2007 19.93 19.95 19.78 19.83 27,296 -0.25(-1.27%)
Nov 02, 2007 20.22 20.22 19.95 20.08 11,334 -0.10(-0.47%)
Nov 01, 2007 20.47 20.47 20.18 20.18 22,901 -0.47(-2.26%)
Oct 31, 2007 20.56 20.70 20.49 20.65 108,722 +0.13(+0.65%)
Oct 30, 2007 20.53 20.56 20.50 20.51 17,811 -0.08(-0.38%)
Oct 29, 2007 20.61 20.61 20.53 20.59 15,498 +0.04(+0.19%)
Oct 26, 2007 20.41 20.55 20.41 20.55 27,758 +0.27(+1.34%)
Oct 25, 2007 20.36 20.36 20.23 20.28 18,968 -0.09(-0.45%)
Oct 24, 2007 20.40 20.43 20.23 20.37 79,112 +0.01(+0.04%)
Oct 23, 2007 20.46 20.47 20.36 20.36 10,640 +0.06(+0.30%)
Oct 22, 2007 20.32 20.37 20.27 20.30 55,055 -0.11(-0.53%)
Oct 19, 2007 20.56 20.56 20.37 20.41 49,040 -0.15(-0.74%)
Oct 18, 2007 20.52 20.57 20.50 20.56 20,356 +0.01(+0.06%)
Oct 17, 2007 20.74 20.74 20.55 20.55 29,840 -0.10(-0.48%)
Oct 16, 2007 20.66 20.67 20.61 20.65 11,103 -0.08(-0.40%)
Oct 15, 2007 20.82 20.83 20.73 20.73 8,096 -0.07(-0.35%)
Oct 12, 2007 20.78 20.80 20.77 20.80 17,580 +0.10(+0.50%)
Oct 11, 2007 20.77 20.77 20.42 20.70 24,289 +0.07(+0.36%)
Oct 10, 2007 20.49 20.79 20.49 20.62 10,178 +0.13(+0.65%)
Oct 09, 2007 20.51 20.53 20.39 20.49 4,626 -0.03(-0.15%)
Oct 08, 2007 20.49 20.65 20.47 20.52 4,395 -0.03(-0.17%)
Oct 05, 2007 20.59 21.29 20.48 20.56 104,327 +0.09(+0.42%)
Oct 04, 2007 20.56 20.59 20.29 20.47 14,804 -0.08(-0.38%)
Oct 03, 2007 20.51 20.56 20.35 20.55 13,416 +0.25(+1.24%)
Oct 02, 2007 20.32 20.53 20.24 20.30 10,640 -0.06(-0.28%)
Oct 01, 2007 20.43 20.52 20.24 20.35 15,730 -0.01(-0.06%)
Sep 28, 2007 20.50 20.51 20.37 20.37 8,096 -0.09(-0.42%)
Sep 27, 2007 20.41 20.64 20.11 20.45 71,247 -0.10(-0.48%)
Sep 26, 2007 20.51 20.79 20.08 20.55 38,399 +0.21(+1.04%)
Sep 25, 2007 20.31 20.40 20.31 20.34 124,915 -0.16(-0.76%)
Sep 24, 2007 20.47 20.50 20.46 20.50 8,559 +0.06(+0.27%)
Sep 21, 2007 20.32 20.44 20.32 20.44 22,901 +0.05(+0.25%)
Sep 20, 2007 20.53 20.53 20.30 20.39 218,370 -0.16(-0.80%)
Sep 19, 2007 20.64 20.65 20.55 20.55 53,204 -0.03(-0.17%)
Sep 18, 2007 20.53 20.59 20.50 20.59 7,865 +0.20(+0.98%)
Sep 17, 2007 20.33 20.39 20.33 20.39 43,720 +0.03(+0.17%)
Sep 14, 2007 20.27 20.35 20.27 20.35 13,648 +0.10(+0.51%)
Sep 13, 2007 20.06 20.27 20.06 20.25 23,826 +0.12(+0.58%)
Sep 12, 2007 20.12 20.21 20.08 20.13 203,102 -0.06(-0.32%)
Sep 11, 2007 20.25 20.25 20.20 20.20 6,014 -0.06(-0.28%)
Sep 10, 2007 20.27 20.27 20.21 20.25 27,296 -0.01(-0.06%)
Sep 07, 2007 20.28 20.28 20.24 20.27 5,783 -0.05(-0.23%)
Sep 06, 2007 20.32 20.33 20.27 20.31 11,566 +0.00(+0.00%)
Sep 05, 2007 20.40 20.40 20.27 20.31 13,879 -0.10(-0.47%)
Sep 04, 2007 20.45 20.45 20.40 20.41 38,862 -0.10(-0.51%)
Aug 31, 2007 20.49 20.52 20.49 20.51 8,790 +0.17(+0.83%)
Aug 30, 2007 20.40 20.43 20.34 20.34 26,602 -0.04(-0.21%)
Aug 29, 2007 20.32 20.39 20.32 20.39 15,961 +0.07(+0.32%)
Aug 28, 2007 20.44 20.44 20.32 20.32 6,477 -0.13(-0.64%)
Aug 27, 2007 20.47 20.48 20.39 20.45 27,064 -0.05(-0.23%)
Aug 24, 2007 20.49 20.50 20.38 20.50 3,932 +0.03(+0.17%)
Aug 23, 2007 20.53 20.53 20.43 20.46 7,865 +0.22(+1.09%)
Aug 22, 2007 20.40 20.40 20.24 20.24 20,356 +0.02(+0.11%)
Aug 21, 2007 20.02 20.22 20.02 20.22 46,033 +0.17(+0.86%)
Aug 20, 2007 19.89 20.05 19.89 20.05 7,865 +0.09(+0.45%)
Aug 17, 2007 19.78 19.97 19.67 19.96 29,146 +0.51(+2.65%)
Aug 16, 2007 19.32 19.45 18.98 19.44 33,773 -0.22(-1.12%)
Aug 15, 2007 19.77 19.82 19.66 19.66 55,055 -0.31(-1.56%)
Aug 14, 2007 20.10 20.13 19.98 19.98 7,633 -0.19(-0.94%)
Aug 13, 2007 20.31 20.31 20.14 20.17 7,402 -0.04(-0.21%)
Aug 10, 2007 20.23 20.23 20.10 20.21 14,573 -0.21(-1.04%)
Aug 09, 2007 20.49 20.49 20.39 20.42 46,958 -0.11(-0.55%)
Aug 08, 2007 20.41 20.53 20.41 20.53 10,178 +0.20(+0.98%)
Aug 07, 2007 20.24 20.34 20.24 20.34 60,144 +0.08(+0.39%)
Aug 06, 2007 20.33 20.39 20.20 20.26 23,595 -0.23(-1.12%)
Aug 03, 2007 20.50 20.56 20.49 20.49 7,865 -0.08(-0.38%)
Aug 02, 2007 20.53 20.61 20.48 20.56 15,961 +0.06(+0.32%)
Aug 01, 2007 20.59 20.59 20.47 20.50 8,790 -0.29(-1.41%)
Jul 31, 2007 20.79 20.85 20.76 20.79 55,055 +0.13(+0.63%)
Jul 30, 2007 20.65 20.69 20.55 20.66 95,074 -0.05(-0.25%)
Jul 27, 2007 20.62 20.75 20.62 20.72 19,893 +0.10(+0.50%)
Jul 26, 2007 20.71 20.71 20.61 20.61 27,527 -0.23(-1.12%)
Jul 25, 2007 20.91 20.93 20.82 20.85 77,262 -0.13(-0.60%)
Jul 24, 2007 21.13 21.13 20.97 20.97 15,730 -0.25(-1.18%)
Jul 23, 2007 21.24 21.24 21.22 21.22 3,007 -0.02(-0.10%)
Jul 20, 2007 21.28 21.28 21.22 21.24 10,178 -0.10(-0.45%)
Jul 19, 2007 21.33 21.36 21.32 21.34 6,708 -0.02(-0.08%)
Jul 18, 2007 21.40 21.40 21.32 21.36 8,096 -0.05(-0.22%)
Jul 17, 2007 21.45 21.45 21.36 21.40 14,110 -0.01(-0.06%)
Jul 16, 2007 21.40 21.46 21.40 21.42 26,370 -0.02(-0.10%)
Jul 13, 2007 21.34 21.45 21.34 21.44 18,505 -0.00(-0.02%)
Jul 12, 2007 21.39 21.44 21.38 21.44 57,368 +0.05(+0.24%)
Jul 11, 2007 21.39 21.45 21.39 21.39 35,161 -0.03(-0.16%)
Jul 10, 2007 21.42 21.57 21.40 21.42 354,157 -0.09(-0.42%)
Jul 09, 2007 21.51 21.52 21.46 21.52 68,703 +0.02(+0.09%)
Jul 06, 2007 21.55 21.55 21.48 21.50 32,154 -0.05(-0.21%)
Jul 05, 2007 21.61 21.61 21.50 21.54 32,848 -0.03(-0.14%)
Jul 03, 2007 21.49 21.60 21.49 21.57 24,057 +0.10(+0.48%)
Jul 02, 2007 21.40 21.50 21.40 21.47 44,182 +0.02(+0.08%)
Jun 29, 2007 21.46 21.48 21.43 21.45 29,378 +0.04(+0.20%)
Jun 28, 2007 21.39 21.47 21.39 21.41 9,715 +0.06(+0.30%)
Jun 27, 2007 21.35 21.35 21.25 21.34 148,510 -0.01(-0.04%)
Jun 26, 2007 21.36 21.36 21.32 21.35 65,927 +0.02(+0.10%)
Jun 25, 2007 21.39 21.41 21.30 21.33 72,173 -0.03(-0.16%)
Jun 22, 2007 21.32 21.36 21.29 21.36 9,946 +0.03(+0.14%)
Jun 21, 2007 20.59 21.39 21.30 21.33 33,773 -0.07(-0.34%)
Jun 20, 2007 21.56 21.56 21.41 21.41 13,879 -0.10(-0.46%)
Jun 19, 2007 21.55 21.55 21.48 21.51 42,795 +0.02(+0.08%)
Jun 18, 2007 21.52 21.52 21.45 21.49 70,785 +0.02(+0.08%)
Jun 15, 2007 21.33 21.47 21.33 21.47 84,202 +0.21(+0.98%)
Jun 14, 2007 21.27 21.31 21.22 21.26 38,631 +0.08(+0.37%)
Jun 13, 2007 21.16 21.20 21.13 21.19 53,667 +0.10(+0.47%)
Jun 12, 2007 21.20 21.20 21.09 21.09 37,937 -0.16(-0.73%)
Jun 11, 2007 21.27 21.27 21.21 21.24 29,378 -0.02(-0.10%)
Jun 08, 2007 21.21 21.26 21.16 21.26 35,161 +0.03(+0.16%)
Jun 07, 2007 21.39 21.42 21.23 21.23 34,467 -0.19(-0.89%)
Jun 06, 2007 21.54 21.54 21.40 21.42 83,739 -0.06(-0.28%)
Jun 05, 2007 21.58 21.58 21.46 21.48 108,722 -0.06(-0.30%)
Jun 04, 2007 21.65 21.65 21.53 21.55 44,414 -0.03(-0.12%)
Jun 01, 2007 21.75 21.75 21.57 21.57 35,623 -0.19(-0.87%)
May 31, 2007 21.74 21.77 21.71 21.76 35,161 +0.03(+0.14%)
May 30, 2007 21.70 21.74 21.70 21.73 17,580 +0.06(+0.26%)
May 29, 2007 21.69 21.71 21.68 21.68 10,409 +0.00(+0.02%)
May 25, 2007 21.66 21.70 21.63 21.67 28,684 -0.04(-0.18%)
May 24, 2007 21.72 21.73 21.66 21.71 34,929 -0.03(-0.16%)
May 23, 2007 21.74 21.78 21.74 21.74 12,722 +0.00(+0.00%)
May 22, 2007 21.71 21.84 21.70 21.74 47,421 +0.03(+0.14%)
May 21, 2007 21.67 21.71 21.67 21.71 22,669 +0.02(+0.07%)
May 18, 2007 21.71 21.71 21.68 21.70 46,958 -0.02(-0.09%)
May 17, 2007 21.72 21.73 21.70 21.72 24,751 -0.04(-0.18%)
May 16, 2007 21.81 21.81 21.72 21.76 30,303 -0.06(-0.26%)
May 15, 2007 21.84 21.86 21.81 21.81 21,744 -0.01(-0.04%)
May 14, 2007 21.85 21.85 21.82 21.82 32,848 +0.05(+0.22%)
May 11, 2007 21.74 21.78 21.74 21.77 12,722 +0.08(+0.38%)
May 10, 2007 21.74 21.74 21.69 21.69 23,595 -0.03(-0.12%)
May 09, 2007 21.77 21.77 21.72 21.72 48,809 -0.01(-0.06%)
May 08, 2007 21.73 21.74 21.69 21.73 56,443 +0.03(+0.14%)
May 07, 2007 21.71 21.72 21.69 21.70 128,153 +0.01(+0.06%)
May 04, 2007 21.70 21.70 21.68 21.69 76,105 -0.00(-0.02%)
May 03, 2007 21.71 21.71 21.68 21.69 45,339 +0.02(+0.08%)
May 02, 2007 21.63 21.68 21.63 21.68 27,296 +0.06(+0.26%)
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.