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, 2012 19.60 19.61 19.59 19.60 3,008,581 +0.02(+0.10%)
Apr 27, 2012 19.56 19.59 19.55 19.58 2,231,561 +0.05(+0.23%)
Apr 26, 2012 19.55 19.57 19.49 19.54 3,218,867 +0.01(+0.03%)
Apr 25, 2012 19.51 19.54 19.50 19.53 3,213,728 +0.06(+0.28%)
Apr 24, 2012 19.46 19.50 19.44 19.48 2,583,609 +0.03(+0.16%)
Apr 23, 2012 19.40 19.45 19.38 19.45 2,064,681 +0.03(+0.13%)
Apr 20, 2012 19.51 19.54 19.42 19.42 2,104,582 -0.06(-0.28%)
Apr 19, 2012 19.53 19.55 19.46 19.48 2,544,617 -0.03(-0.13%)
Apr 18, 2012 19.53 19.56 19.48 19.50 2,082,684 -0.05(-0.26%)
Apr 17, 2012 19.56 19.57 19.51 19.55 4,528,146 +0.03(+0.13%)
Apr 16, 2012 19.52 19.53 19.47 19.53 2,368,992 +0.04(+0.21%)
Apr 13, 2012 19.48 19.50 19.43 19.49 1,234,157 -0.02(-0.08%)
Apr 12, 2012 19.38 19.52 19.36 19.50 1,213,932 +0.17(+0.86%)
Apr 11, 2012 19.41 19.44 19.33 19.34 4,217,595 -0.04(-0.21%)
Apr 10, 2012 19.50 19.50 19.35 19.38 3,590,137 -0.12(-0.59%)
Apr 09, 2012 19.45 19.50 19.43 19.49 1,625,036 -0.04(-0.18%)
Apr 05, 2012 19.50 19.54 19.49 19.53 1,415,779 +0.03(+0.15%)
Apr 04, 2012 19.53 19.54 19.49 19.50 1,808,727 -0.08(-0.41%)
Apr 03, 2012 19.58 19.59 19.55 19.58 2,675,159 +0.01(+0.03%)
Apr 02, 2012 19.56 19.60 19.54 19.57 2,887,273 +0.01(+0.07%)
Mar 30, 2012 19.56 19.59 19.53 19.56 2,984,211 +0.03(+0.15%)
Mar 29, 2012 19.54 19.57 19.51 19.53 2,808,424 -0.06(-0.28%)
Mar 28, 2012 19.56 19.59 19.55 19.58 2,747,086 +0.02(+0.08%)
Mar 27, 2012 19.59 19.59 19.57 19.57 3,493,384 -0.02(-0.08%)
Mar 26, 2012 19.55 19.61 19.55 19.58 1,790,991 +0.04(+0.18%)
Mar 23, 2012 19.53 19.56 19.51 19.55 2,140,828 +0.03(+0.13%)
Mar 22, 2012 19.51 19.54 19.50 19.52 1,875,918 -0.02(-0.08%)
Mar 21, 2012 19.56 19.58 19.51 19.54 3,404,187 +0.01(+0.05%)
Mar 20, 2012 19.53 19.57 19.51 19.53 2,212,094 -0.03(-0.16%)
Mar 19, 2012 19.56 19.59 19.54 19.56 2,866,592 +0.00(+0.01%)
Mar 16, 2012 19.55 19.57 19.52 19.56 1,385,042 +0.04(+0.20%)
Mar 15, 2012 19.58 19.65 19.51 19.52 2,160,761 -0.06(-0.28%)
Mar 14, 2012 19.65 19.66 19.55 19.57 2,901,565 -0.07(-0.36%)
Mar 13, 2012 19.59 19.64 19.58 19.64 3,907,520 +0.07(+0.33%)
Mar 12, 2012 19.52 19.58 19.52 19.58 3,206,440 +0.05(+0.26%)
Mar 09, 2012 19.51 19.55 19.51 19.53 2,143,289 +0.04(+0.18%)
Mar 08, 2012 19.47 19.50 19.45 19.49 3,352,280 +0.11(+0.54%)
Mar 07, 2012 19.40 19.43 19.36 19.39 2,153,852 +0.04(+0.18%)
Mar 06, 2012 19.43 19.45 19.31 19.35 3,028,724 -0.17(-0.85%)
Mar 05, 2012 19.58 19.59 19.51 19.52 1,821,958 -0.07(-0.33%)
Mar 02, 2012 19.55 19.58 19.54 19.58 2,769,450 +0.04(+0.21%)
Mar 01, 2012 19.57 19.57 19.51 19.54 3,366,434 +0.02(+0.10%)
Feb 29, 2012 19.53 19.56 19.50 19.52 6,774,649 +0.01(+0.03%)
Feb 28, 2012 19.49 19.52 19.46 19.52 5,717,046 +0.06(+0.31%)
Feb 27, 2012 19.42 19.47 19.40 19.46 4,546,090 +0.03(+0.18%)
Feb 24, 2012 19.40 19.44 19.39 19.42 2,374,819 +0.02(+0.08%)
Feb 23, 2012 19.38 19.42 19.37 19.41 3,852,334 +0.03(+0.18%)
Feb 22, 2012 19.36 19.38 19.34 19.37 2,571,653 +0.02(+0.13%)
Feb 21, 2012 19.38 19.39 19.32 19.35 2,916,555 -0.00(-0.03%)
Feb 17, 2012 19.32 19.37 19.30 19.35 4,902,315 +0.04(+0.23%)
Feb 16, 2012 19.28 19.31 19.22 19.31 2,186,090 +0.03(+0.16%)
Feb 15, 2012 19.30 19.31 19.26 19.28 2,066,465 +0.04(+0.18%)
Feb 14, 2012 19.22 19.26 19.20 19.24 2,983,022 +0.00(+0.00%)
Feb 13, 2012 19.24 19.26 19.19 19.24 2,835,137 +0.08(+0.44%)
Feb 10, 2012 19.18 19.20 19.14 19.16 1,995,163 -0.08(-0.41%)
Feb 09, 2012 19.25 19.28 19.19 19.24 2,444,055 +0.00(+0.00%)
Feb 08, 2012 19.21 19.24 19.19 19.24 2,903,247 +0.03(+0.18%)
Feb 07, 2012 19.14 19.20 19.14 19.20 2,839,964 +0.03(+0.16%)
Feb 06, 2012 19.16 19.17 19.14 19.17 2,568,411 +0.01(+0.08%)
Feb 03, 2012 19.17 19.19 19.08 19.16 3,691,521 +0.09(+0.47%)
Feb 02, 2012 19.06 19.08 19.04 19.07 4,685,191 +0.05(+0.24%)
Feb 01, 2012 18.99 19.06 18.97 19.02 5,856,226 +0.08(+0.41%)
Jan 31, 2012 18.97 18.98 18.91 18.95 3,574,048 +0.04(+0.21%)
Jan 30, 2012 18.92 18.93 18.88 18.91 2,372,772 -0.03(-0.18%)
Jan 27, 2012 18.87 18.95 18.85 18.94 2,057,218 +0.06(+0.34%)
Jan 26, 2012 18.87 18.91 18.84 18.88 2,571,759 +0.06(+0.32%)
Jan 25, 2012 18.77 18.87 18.73 18.82 4,016,769 +0.05(+0.29%)
Jan 24, 2012 18.76 18.78 18.71 18.76 3,603,499 -0.00(-0.03%)
Jan 23, 2012 18.78 18.83 18.74 18.77 2,232,275 +0.01(+0.08%)
Jan 20, 2012 18.68 18.75 18.68 18.75 2,292,781 +0.07(+0.40%)
Jan 19, 2012 18.64 18.75 18.64 18.68 5,246,277 +0.06(+0.35%)
Jan 18, 2012 18.53 18.62 18.52 18.61 3,008,353 +0.10(+0.54%)
Jan 17, 2012 18.51 18.62 18.51 18.51 3,305,670 +0.01(+0.03%)
Jan 13, 2012 18.50 18.53 18.45 18.51 2,829,899 -0.05(-0.29%)
Jan 12, 2012 18.52 18.56 18.49 18.56 2,252,916 +0.07(+0.40%)
Jan 11, 2012 18.48 18.55 18.46 18.49 2,415,779 -0.02(-0.11%)
Jan 10, 2012 18.52 18.52 18.48 18.51 4,178,429 +0.13(+0.70%)
Jan 09, 2012 18.35 18.43 18.31 18.38 2,203,849 +0.09(+0.52%)
Jan 06, 2012 18.31 18.36 18.26 18.29 3,093,762 +0.02(+0.14%)
Jan 05, 2012 18.02 18.28 18.00 18.26 7,492,808 +0.25(+1.38%)
Jan 04, 2012 17.78 18.06 17.78 18.01 4,167,773 +0.32(+1.80%)
Dec 30, 2011 17.62 17.70 17.62 17.70 2,615,314 +0.07(+0.39%)
Dec 29, 2011 17.62 17.66 17.60 17.63 2,562,656 +0.03(+0.20%)
Dec 28, 2011 17.60 17.61 17.55 17.59 2,395,871 +0.01(+0.03%)
Dec 27, 2011 17.76 17.83 17.58 17.59 4,813,163 -0.20(-1.11%)
Dec 23, 2011 17.81 17.81 17.74 17.78 2,205,098 +0.16(+0.93%)
Dec 21, 2011 17.61 17.64 17.54 17.62 2,087,036 +0.03(+0.20%)
Dec 20, 2011 17.62 17.66 17.58 17.59 2,048,932 +0.02(+0.14%)
Dec 19, 2011 17.69 17.69 17.52 17.56 1,552,502 -0.04(-0.22%)
Dec 16, 2011 17.72 17.75 17.60 17.60 1,572,441 -0.09(-0.50%)
Dec 15, 2011 17.70 17.77 17.67 17.69 1,818,313 +0.01(+0.06%)
Dec 14, 2011 17.78 17.79 17.67 17.68 1,864,767 -0.14(-0.78%)
Dec 13, 2011 17.88 17.95 17.75 17.82 1,555,755 +0.02(+0.14%)
Dec 12, 2011 17.76 17.79 17.70 17.79 1,453,919 -0.06(-0.33%)
Dec 09, 2011 17.76 17.86 17.75 17.85 1,607,631 +0.11(+0.61%)
Dec 08, 2011 17.85 17.88 17.72 17.74 1,477,251 -0.10(-0.59%)
Dec 07, 2011 17.88 17.89 17.80 17.85 1,653,783 -0.03(-0.16%)
Dec 06, 2011 17.81 17.93 17.80 17.88 1,985,890 +0.03(+0.19%)
Dec 05, 2011 17.80 17.86 17.74 17.84 2,124,338 +0.15(+0.87%)
Dec 02, 2011 17.67 17.70 17.62 17.69 2,093,286 +0.06(+0.36%)
Dec 01, 2011 17.63 17.74 17.60 17.63 1,619,736 -0.05(-0.28%)
Nov 30, 2011 17.81 17.83 17.66 17.67 2,802,440 +0.11(+0.62%)
Nov 29, 2011 17.56 17.72 17.55 17.57 1,754,370 -0.09(-0.54%)
Nov 28, 2011 17.93 17.93 17.62 17.66 2,075,473 +0.08(+0.48%)
Nov 25, 2011 17.54 17.62 17.54 17.58 992,777 +0.06(+0.34%)
Nov 23, 2011 17.67 17.69 17.45 17.52 1,665,179 -0.21(-1.19%)
Nov 22, 2011 17.75 17.80 17.68 17.73 1,980,493 -0.06(-0.36%)
Nov 21, 2011 17.84 17.84 17.66 17.79 3,053,819 -0.14(-0.77%)
Nov 18, 2011 17.98 17.98 17.85 17.93 1,782,346 +0.03(+0.16%)
Nov 17, 2011 17.96 18.00 17.85 17.90 1,766,294 -0.06(-0.33%)
Nov 16, 2011 18.05 18.12 17.96 17.96 2,270,959 -0.13(-0.73%)
Nov 15, 2011 18.00 18.12 17.95 18.09 2,249,610 +0.04(+0.25%)
Nov 14, 2011 18.14 18.17 18.04 18.05 3,077,059 -0.09(-0.52%)
Nov 11, 2011 18.07 18.16 18.07 18.14 1,671,025 +0.14(+0.79%)
Nov 10, 2011 18.08 18.09 17.96 18.00 2,626,882 +0.04(+0.22%)
Nov 09, 2011 18.14 18.17 17.91 17.96 4,382,302 -0.26(-1.43%)
Nov 08, 2011 18.33 18.35 18.17 18.22 3,002,293 +0.02(+0.11%)
Nov 07, 2011 18.19 18.25 18.13 18.20 3,825,153 -0.01(-0.05%)
Nov 04, 2011 18.11 18.23 18.11 18.21 1,885,988 +0.06(+0.35%)
Nov 03, 2011 18.18 18.19 18.07 18.15 1,919,704 +0.05(+0.27%)
Nov 02, 2011 18.22 18.22 18.00 18.10 2,342,223 +0.14(+0.79%)
Nov 01, 2011 17.93 18.04 17.84 17.96 2,825,116 -0.29(-1.60%)
Oct 31, 2011 18.35 18.40 18.23 18.25 1,822,361 -0.18(-0.96%)
Oct 28, 2011 18.37 18.43 18.34 18.42 2,431,537 +0.02(+0.13%)
Oct 27, 2011 18.29 18.45 18.23 18.40 8,112,145 +0.32(+1.76%)
Oct 26, 2011 18.09 18.11 17.96 18.08 2,063,909 +0.09(+0.49%)
Oct 25, 2011 18.05 18.06 17.95 17.99 1,809,531 -0.06(-0.35%)
Oct 24, 2011 18.02 18.09 17.98 18.06 2,491,740 +0.11(+0.60%)
Oct 21, 2011 17.92 17.97 17.89 17.95 3,627,653 +0.15(+0.82%)
Oct 20, 2011 17.75 17.83 17.73 17.80 1,892,366 +0.04(+0.22%)
Oct 19, 2011 17.78 17.91 17.76 17.76 2,972,333 +0.01(+0.08%)
Oct 18, 2011 17.65 17.82 17.58 17.75 1,942,530 +0.11(+0.64%)
Oct 17, 2011 17.68 17.71 17.57 17.64 2,239,451 -0.02(-0.14%)
Oct 14, 2011 17.84 17.85 17.61 17.66 1,997,001 -0.01(-0.06%)
Oct 13, 2011 17.74 17.74 17.57 17.67 1,482,467 -0.08(-0.47%)
Oct 12, 2011 17.73 17.85 17.62 17.75 3,805,269 +0.16(+0.89%)
Oct 11, 2011 17.51 17.62 17.46 17.60 2,216,823 +0.07(+0.39%)
Oct 10, 2011 18.00 18.00 17.45 17.53 3,222,898 +0.17(+0.96%)
Oct 07, 2011 17.47 17.47 17.27 17.36 2,421,608 +0.06(+0.37%)
Oct 06, 2011 17.15 17.33 17.14 17.30 3,079,756 +0.32(+1.87%)
Oct 05, 2011 16.82 17.01 16.75 16.98 3,018,913 +0.17(+1.02%)
Oct 04, 2011 16.77 16.86 16.42 16.81 6,871,217 -0.15(-0.87%)
Oct 03, 2011 17.34 17.41 16.94 16.96 6,049,945 -0.36(-2.09%)
Sep 30, 2011 17.48 17.49 17.32 17.32 2,181,120 -0.20(-1.17%)
Sep 29, 2011 17.61 17.65 17.42 17.52 5,142,674 +0.10(+0.59%)
Sep 28, 2011 17.47 17.62 17.41 17.42 1,928,460 -0.10(-0.58%)
Sep 27, 2011 17.52 17.66 17.48 17.52 2,955,257 +0.19(+1.09%)
Sep 26, 2011 17.50 17.52 17.23 17.33 2,301,235 -0.03(-0.16%)
Sep 23, 2011 17.31 17.47 17.25 17.36 3,150,005 +0.00(+0.02%)
Sep 22, 2011 17.25 17.39 17.11 17.36 5,260,647 -0.25(-1.41%)
Sep 21, 2011 17.85 17.86 17.60 17.60 2,418,679 -0.23(-1.28%)
Sep 20, 2011 17.88 17.94 17.80 17.83 1,923,447 -0.02(-0.11%)
Sep 19, 2011 17.82 17.89 17.78 17.85 1,666,320 -0.11(-0.60%)
Sep 16, 2011 18.04 18.07 17.95 17.96 1,837,706 -0.05(-0.30%)
Sep 15, 2011 17.94 18.01 17.87 18.01 1,852,561 +0.19(+1.09%)
Sep 14, 2011 17.79 17.88 17.71 17.82 1,523,448 +0.06(+0.33%)
Sep 13, 2011 17.68 17.77 17.59 17.76 2,471,729 +0.05(+0.30%)
Sep 12, 2011 17.71 17.87 17.57 17.71 2,854,066 -0.31(-1.73%)
Sep 09, 2011 18.07 18.11 17.95 18.02 3,041,978 -0.10(-0.56%)
Sep 08, 2011 18.21 18.26 18.12 18.12 3,132,041 -0.13(-0.69%)
Sep 07, 2011 18.14 18.25 18.09 18.25 2,661,186 +0.18(+1.02%)
Sep 06, 2011 17.88 18.07 17.75 18.06 3,736,151 -0.12(-0.67%)
Sep 02, 2011 18.10 18.21 18.03 18.18 1,640,051 -0.10(-0.53%)
Sep 01, 2011 18.18 18.32 18.18 18.28 2,670,003 +0.01(+0.07%)
Aug 31, 2011 18.33 18.45 18.26 18.27 6,775,053 -0.04(-0.21%)
Aug 30, 2011 18.28 18.34 18.19 18.31 2,364,745 +0.02(+0.13%)
Aug 29, 2011 18.08 18.29 18.08 18.28 2,188,832 +0.23(+1.29%)
Aug 26, 2011 17.78 18.09 17.78 18.05 2,099,885 +0.11(+0.62%)
Aug 25, 2011 18.04 18.10 17.88 17.94 2,552,642 +0.20(+1.12%)
Aug 24, 2011 17.53 17.75 17.53 17.74 2,284,135 +0.15(+0.85%)
Aug 23, 2011 17.62 17.62 17.43 17.59 2,204,405 -0.05(-0.27%)
Aug 22, 2011 17.84 17.94 17.60 17.64 2,174,638 -0.13(-0.73%)
Aug 19, 2011 17.75 17.82 17.59 17.77 2,423,104 -0.06(-0.35%)
Aug 18, 2011 17.90 17.94 17.55 17.83 4,573,929 -0.29(-1.57%)
Aug 17, 2011 18.17 18.26 18.10 18.12 2,898,225 +0.01(+0.05%)
Aug 16, 2011 18.07 18.16 18.02 18.11 2,400,461 -0.04(-0.21%)
Aug 15, 2011 17.93 18.21 17.93 18.15 3,775,936 +0.23(+1.30%)
Aug 12, 2011 17.87 18.06 17.80 17.91 5,499,624 +0.17(+0.98%)
Aug 11, 2011 17.31 17.79 17.28 17.74 6,140,483 +0.42(+2.43%)
Aug 10, 2011 17.22 17.45 17.12 17.32 8,514,244 -0.02(-0.11%)
Aug 09, 2011 17.58 17.43 16.30 17.34 17,439,884 +1.15(+7.08%)
Aug 08, 2011 17.24 17.40 15.90 16.19 38,399,304 -1.70(-9.51%)
Aug 05, 2011 18.33 18.33 17.43 17.89 21,816,060 -0.35(-1.91%)
Aug 04, 2011 18.70 18.70 18.23 18.24 10,508,064 -0.50(-2.68%)
Aug 03, 2011 18.71 18.75 18.62 18.75 4,175,355 +0.05(+0.26%)
Aug 02, 2011 18.74 18.76 18.69 18.70 3,095,982 -0.03(-0.18%)
Aug 01, 2011 18.71 18.76 18.65 18.73 3,509,201 +0.12(+0.63%)
Jul 29, 2011 18.62 18.64 18.43 18.61 7,150,011 -0.07(-0.36%)
Jul 28, 2011 18.72 18.75 18.68 18.68 2,814,325 -0.06(-0.33%)
Jul 27, 2011 18.85 18.85 18.73 18.74 3,021,294 -0.11(-0.59%)
Jul 26, 2011 18.86 18.89 18.83 18.86 4,156,887 +0.00(+0.03%)
Jul 25, 2011 18.89 18.90 18.85 18.85 3,362,872 -0.09(-0.46%)
Jul 22, 2011 18.93 18.94 18.92 18.94 1,722,961 +0.03(+0.15%)
Jul 21, 2011 18.84 18.92 18.82 18.91 3,920,227 +0.08(+0.41%)
Jul 20, 2011 18.82 18.84 18.80 18.83 3,095,715 +0.03(+0.18%)
Jul 19, 2011 18.81 18.82 18.72 18.80 4,585,092 +0.02(+0.11%)
Jul 18, 2011 18.89 18.89 18.73 18.78 3,754,603 -0.13(-0.67%)
Jul 15, 2011 18.92 18.93 18.85 18.90 2,796,204 +0.02(+0.10%)
Jul 14, 2011 18.93 18.94 18.88 18.88 2,401,775 -0.04(-0.23%)
Jul 13, 2011 18.89 18.94 18.88 18.93 2,609,946 +0.06(+0.31%)
Jul 12, 2011 18.92 18.94 18.85 18.87 3,836,644 -0.06(-0.33%)
Jul 11, 2011 18.98 18.99 18.92 18.93 2,905,351 -0.09(-0.48%)
Jul 08, 2011 19.02 19.02 18.97 19.02 2,368,130 -0.01(-0.05%)
Jul 07, 2011 19.04 19.04 19.01 19.03 2,888,590 +0.04(+0.20%)
Jul 06, 2011 18.99 19.00 18.96 18.99 3,319,683 -0.01(-0.08%)
Jul 05, 2011 18.99 19.02 18.98 19.01 2,106,979 +0.02(+0.13%)
Jul 01, 2011 18.97 19.06 18.96 18.98 3,776,570 +0.01(+0.06%)
Jun 30, 2011 18.92 18.98 18.91 18.97 3,166,217 +0.08(+0.40%)
Jun 29, 2011 18.91 18.92 18.88 18.90 2,502,226 +0.03(+0.15%)
Jun 28, 2011 18.77 18.87 18.77 18.87 3,496,093 +0.12(+0.64%)
Jun 27, 2011 18.79 18.79 18.75 18.75 3,551,919 -0.01(-0.08%)
Jun 24, 2011 18.80 18.81 18.74 18.76 1,966,102 -0.02(-0.13%)
Jun 23, 2011 18.73 18.79 18.73 18.79 3,253,880 -0.00(-0.03%)
Jun 22, 2011 18.77 18.81 18.77 18.79 2,080,264 +0.01(+0.08%)
Jun 21, 2011 18.79 18.81 18.73 18.78 3,309,706 +0.05(+0.28%)
Jun 20, 2011 18.70 18.73 18.70 18.72 2,201,612 +0.02(+0.09%)
Jun 17, 2011 18.62 18.71 18.61 18.71 2,920,691 +0.12(+0.63%)
Jun 16, 2011 18.77 18.77 18.59 18.59 3,977,010 -0.18(-0.94%)
Jun 15, 2011 18.78 18.84 18.76 18.77 2,096,570 -0.07(-0.38%)
Jun 14, 2011 18.81 18.86 18.79 18.84 2,162,862 +0.05(+0.28%)
Jun 13, 2011 18.80 18.82 18.78 18.79 1,548,537 -0.01(-0.08%)
Jun 10, 2011 18.84 18.84 18.75 18.80 2,483,574 -0.03(-0.15%)
Jun 09, 2011 18.91 18.91 18.80 18.83 2,879,065 -0.01(-0.08%)
Jun 08, 2011 18.90 18.91 18.83 18.84 3,417,566 -0.06(-0.30%)
Jun 07, 2011 18.95 18.95 18.90 18.90 2,061,315 +0.00(+0.00%)
Jun 06, 2011 18.96 18.97 18.90 18.90 2,435,583 -0.05(-0.25%)
Jun 03, 2011 18.96 18.98 18.89 18.95 2,856,796 -0.10(-0.52%)
May 24, 2011 19.07 19.08 19.03 19.05 3,667,649 +0.00(+0.00%)
May 23, 2011 19.02 19.05 19.01 19.05 4,078,379 -0.03(-0.15%)
May 20, 2011 19.09 19.11 19.06 19.08 3,485,695 -0.01(-0.07%)
May 19, 2011 19.07 19.09 19.07 19.09 2,633,136 +0.01(+0.07%)
May 18, 2011 19.08 19.09 19.05 19.08 2,940,971 -0.00(-0.03%)
May 17, 2011 19.03 19.08 19.03 19.08 2,989,630 +0.02(+0.11%)
May 16, 2011 19.08 19.09 19.05 19.06 2,168,444 -0.03(-0.14%)
May 13, 2011 19.09 19.09 19.06 19.09 2,463,780 +0.02(+0.12%)
May 12, 2011 19.03 19.07 19.02 19.06 2,219,287 +0.02(+0.10%)
May 11, 2011 19.04 19.05 19.02 19.04 2,543,877 +0.01(+0.05%)
May 10, 2011 19.00 19.03 18.99 19.03 3,461,673 +0.05(+0.25%)
May 09, 2011 18.98 19.00 18.96 18.99 2,466,299 +0.04(+0.20%)
May 06, 2011 19.01 19.01 18.94 18.95 2,155,865 +0.02(+0.13%)
May 05, 2011 18.94 18.98 18.92 18.92 2,575,076 -0.05(-0.25%)
May 04, 2011 18.95 18.97 18.92 18.97 1,877,929 +0.02(+0.10%)
May 03, 2011 18.93 18.96 18.92 18.95 1,943,002 +0.02(+0.13%)
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.