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, 2013 21.76 21.80 21.75 21.77 3,947,565 +0.02(+0.10%)
Apr 29, 2013 21.69 21.76 21.68 21.75 2,982,918 +0.07(+0.32%)
Apr 26, 2013 21.66 21.68 21.65 21.68 1,945,740 +0.03(+0.12%)
Apr 25, 2013 21.65 21.66 21.63 21.66 2,664,472 +0.02(+0.10%)
Apr 24, 2013 21.61 21.64 21.59 21.64 2,186,904 +0.03(+0.12%)
Apr 23, 2013 21.58 21.61 21.54 21.61 3,421,363 +0.07(+0.32%)
Apr 22, 2013 21.62 21.62 21.54 21.54 3,903,158 -0.07(-0.32%)
Apr 19, 2013 21.63 21.68 21.58 21.61 5,920,159 -0.02(-0.07%)
Apr 18, 2013 21.62 21.63 21.59 21.62 3,069,684 +0.01(+0.05%)
Apr 17, 2013 21.61 21.62 21.58 21.61 3,114,779 +0.01(+0.02%)
Apr 16, 2013 21.60 21.61 21.56 21.61 3,058,393 +0.06(+0.30%)
Apr 15, 2013 21.58 21.58 21.54 21.54 2,413,370 -0.03(-0.15%)
Apr 12, 2013 21.57 21.58 21.55 21.58 2,455,498 +0.00(+0.00%)
Apr 11, 2013 21.55 21.58 21.53 21.58 2,596,807 +0.04(+0.20%)
Apr 10, 2013 21.52 21.55 21.52 21.53 2,866,527 +0.01(+0.05%)
Apr 09, 2013 21.51 21.52 21.50 21.52 2,422,719 +0.02(+0.07%)
Apr 08, 2013 21.50 21.53 21.50 21.51 2,340,715 -0.02(-0.07%)
Apr 05, 2013 21.48 21.52 21.45 21.52 2,570,290 +0.01(+0.05%)
Apr 04, 2013 21.54 21.54 21.51 21.51 2,572,726 -0.02(-0.07%)
Apr 03, 2013 21.55 21.56 21.52 21.53 2,886,671 -0.03(-0.12%)
Apr 02, 2013 21.56 21.57 21.53 21.56 2,697,846 +0.03(+0.12%)
Apr 01, 2013 21.54 21.55 21.51 21.53 3,197,401 -0.02(-0.09%)
Mar 28, 2013 21.49 21.56 21.49 21.55 4,248,487 +0.07(+0.32%)
Mar 27, 2013 21.51 21.51 21.47 21.48 3,245,756 -0.04(-0.20%)
Mar 26, 2013 21.53 21.53 21.52 21.52 2,861,318 +0.01(+0.02%)
Mar 25, 2013 21.54 21.54 21.51 21.52 2,759,235 +0.00(+0.00%)
Mar 22, 2013 21.53 21.53 21.51 21.52 3,066,205 +0.01(+0.05%)
Mar 21, 2013 21.50 21.53 21.48 21.50 2,704,898 -0.01(-0.03%)
Mar 20, 2013 21.48 21.51 21.48 21.51 2,436,218 +0.04(+0.20%)
Mar 19, 2013 21.48 21.49 21.46 21.47 2,591,462 -0.01(-0.02%)
Mar 18, 2013 21.47 21.49 21.43 21.47 2,257,960 -0.01(-0.05%)
Mar 15, 2013 21.47 21.49 21.46 21.48 2,095,779 +0.02(+0.07%)
Mar 14, 2013 21.43 21.49 21.43 21.47 3,021,039 +0.03(+0.12%)
Mar 13, 2013 21.42 21.45 21.41 21.44 2,333,742 +0.03(+0.12%)
Mar 12, 2013 21.41 21.43 21.40 21.41 2,146,329 -0.01(-0.03%)
Mar 11, 2013 21.42 21.42 21.39 21.42 2,075,891 +0.02(+0.10%)
Mar 08, 2013 21.40 21.41 21.40 21.40 3,281,707 +0.00(+0.00%)
Mar 07, 2013 21.39 21.40 21.39 21.40 3,118,846 +0.01(+0.02%)
Mar 06, 2013 21.40 21.40 21.38 21.39 2,159,479 +0.01(+0.02%)
Mar 05, 2013 21.37 21.40 21.37 21.39 2,371,258 +0.04(+0.17%)
Mar 04, 2013 21.33 21.36 21.32 21.35 2,110,332 +0.02(+0.08%)
Mar 01, 2013 21.31 21.33 21.30 21.33 2,212,574 +0.03(+0.12%)
Feb 28, 2013 21.35 21.37 21.31 21.31 4,091,832 -0.04(-0.20%)
Feb 27, 2013 21.33 21.36 21.32 21.35 1,913,664 +0.02(+0.10%)
Feb 26, 2013 21.31 21.33 21.29 21.33 3,328,909 +0.05(+0.22%)
Feb 22, 2013 21.27 21.29 21.25 21.28 2,009,638 +0.02(+0.07%)
Feb 21, 2013 21.28 21.28 21.23 21.27 2,622,728 -0.00(-0.01%)
Feb 20, 2013 21.29 21.30 21.27 21.27 3,392,840 -0.02(-0.09%)
Feb 19, 2013 21.27 21.30 21.27 21.29 3,015,482 +0.01(+0.02%)
Feb 15, 2013 21.29 21.29 21.27 21.28 2,012,948 +0.01(+0.05%)
Feb 14, 2013 21.28 21.29 21.27 21.27 2,572,290 -0.01(-0.02%)
Feb 13, 2013 21.28 21.29 21.26 21.28 2,566,229 +0.01(+0.02%)
Feb 12, 2013 21.26 21.28 21.24 21.27 2,659,961 +0.03(+0.12%)
Feb 11, 2013 21.25 21.25 21.22 21.24 2,471,605 +0.00(+0.00%)
Feb 08, 2013 21.25 21.26 21.23 21.24 5,754,945 +0.00(+0.00%)
Feb 07, 2013 21.24 21.24 21.21 21.24 4,288,127 +0.01(+0.05%)
Feb 06, 2013 21.24 21.24 21.22 21.23 3,323,255 +0.04(+0.18%)
Feb 04, 2013 21.22 21.23 21.18 21.20 4,094,646 -0.03(-0.12%)
Feb 01, 2013 21.25 21.25 21.20 21.22 4,372,693 +0.03(+0.13%)
Jan 31, 2013 21.19 21.21 21.18 21.20 3,632,200 +0.00(+0.00%)
Jan 30, 2013 21.23 21.23 21.19 21.20 3,532,341 -0.04(-0.17%)
Jan 29, 2013 21.19 21.25 21.19 21.23 2,517,851 -0.01(-0.05%)
Jan 28, 2013 21.29 21.29 21.23 21.24 3,349,538 -0.04(-0.20%)
Jan 25, 2013 21.27 21.29 21.24 21.29 3,221,290 +0.03(+0.15%)
Jan 24, 2013 21.30 21.30 21.25 21.25 3,084,632 -0.04(-0.17%)
Jan 23, 2013 21.32 21.32 21.29 21.29 4,005,780 -0.01(-0.05%)
Jan 22, 2013 21.31 21.32 21.27 21.30 5,739,344 +0.00(+0.00%)
Jan 18, 2013 21.26 21.31 21.23 21.30 6,533,531 +0.07(+0.35%)
Jan 17, 2013 21.21 21.24 21.21 21.23 3,404,224 +0.03(+0.15%)
Jan 16, 2013 21.22 21.22 21.19 21.20 2,842,776 -0.02(-0.10%)
Jan 15, 2013 21.21 21.22 21.19 21.22 3,436,874 +0.02(+0.07%)
Jan 14, 2013 21.24 21.24 21.20 21.20 3,083,138 -0.03(-0.12%)
Jan 11, 2013 21.22 21.24 21.21 21.23 2,851,673 +0.03(+0.12%)
Jan 10, 2013 21.22 21.22 21.19 21.20 4,277,626 +0.01(+0.05%)
Jan 09, 2013 21.15 21.20 21.15 21.19 2,732,597 +0.06(+0.27%)
Jan 08, 2013 21.13 21.16 21.11 21.13 2,542,493 +0.02(+0.07%)
Jan 07, 2013 21.13 21.13 21.07 21.12 3,517,523 -0.01(-0.05%)
Jan 04, 2013 21.05 21.13 21.02 21.13 3,671,100 +0.09(+0.45%)
Jan 03, 2013 20.98 21.06 20.98 21.03 3,689,938 +0.05(+0.25%)
Jan 02, 2013 21.00 21.01 20.97 20.98 4,190,021 +0.06(+0.30%)
Dec 31, 2012 20.87 20.92 20.85 20.92 3,158,727 +0.06(+0.28%)
Dec 28, 2012 20.81 20.88 20.80 20.86 2,572,578 +0.05(+0.25%)
Dec 27, 2012 20.82 20.84 20.80 20.81 1,895,514 -0.01(-0.05%)
Dec 26, 2012 20.83 20.84 20.79 20.82 2,352,389 +0.02(+0.07%)
Dec 24, 2012 20.76 20.81 20.76 20.80 941,321 +0.01(+0.03%)
Dec 21, 2012 20.81 20.81 20.73 20.79 3,662,871 -0.04(-0.20%)
Dec 20, 2012 20.82 20.85 20.81 20.84 2,916,842 +0.01(+0.05%)
Dec 19, 2012 20.78 20.84 20.77 20.83 4,030,988 +0.05(+0.23%)
Dec 18, 2012 20.76 20.80 20.73 20.78 2,949,268 +0.05(+0.23%)
Dec 17, 2012 20.77 20.79 20.73 20.73 2,455,146 -0.03(-0.13%)
Dec 14, 2012 20.76 20.77 20.72 20.76 1,659,503 -0.01(-0.05%)
Dec 13, 2012 20.80 20.83 20.74 20.77 2,232,469 -0.05(-0.23%)
Dec 12, 2012 20.80 20.83 20.79 20.82 2,077,406 +0.03(+0.15%)
Dec 11, 2012 20.78 20.81 20.78 20.78 3,061,151 +0.01(+0.03%)
Dec 10, 2012 20.79 20.81 20.78 20.78 2,201,038 -0.02(-0.08%)
Dec 07, 2012 20.79 20.81 20.77 20.79 1,523,157 +0.01(+0.05%)
Dec 06, 2012 20.76 20.80 20.76 20.78 3,137,058 +0.00(+0.02%)
Dec 05, 2012 20.81 20.82 20.78 20.78 3,276,777 -0.01(-0.05%)
Dec 04, 2012 20.79 20.82 20.76 20.79 2,128,790 -0.05(-0.22%)
Nov 30, 2012 20.84 20.86 20.81 20.83 3,287,504 +0.01(+0.02%)
Nov 29, 2012 20.82 20.84 20.80 20.83 2,845,387 +0.03(+0.13%)
Nov 28, 2012 20.78 20.81 20.76 20.80 3,204,707 +0.02(+0.10%)
Nov 27, 2012 20.76 20.80 20.76 20.78 3,760,581 +0.04(+0.18%)
Nov 26, 2012 20.75 20.78 20.74 20.75 2,742,230 -0.01(-0.03%)
Nov 23, 2012 20.78 20.78 20.74 20.75 1,172,810 +0.04(+0.18%)
Nov 21, 2012 20.73 20.75 20.71 20.71 2,118,795 -0.01(-0.03%)
Nov 20, 2012 20.70 20.74 20.68 20.72 2,481,891 +0.01(+0.05%)
Nov 19, 2012 20.66 20.71 20.64 20.71 3,508,735 +0.09(+0.43%)
Nov 16, 2012 20.45 20.63 20.43 20.62 4,137,512 +0.19(+0.92%)
Nov 15, 2012 20.47 20.54 20.37 20.43 7,166,113 -0.07(-0.36%)
Nov 14, 2012 20.74 20.76 20.50 20.51 6,241,375 -0.23(-1.13%)
Nov 13, 2012 20.75 20.77 20.74 20.74 2,532,827 -0.03(-0.15%)
Nov 12, 2012 20.74 20.78 20.74 20.77 1,632,769 +0.05(+0.23%)
Nov 09, 2012 20.71 20.76 20.70 20.73 1,541,806 +0.02(+0.08%)
Nov 08, 2012 20.79 20.83 20.71 20.71 2,597,732 -0.08(-0.38%)
Nov 07, 2012 20.85 20.86 20.77 20.79 3,159,655 -0.08(-0.38%)
Nov 06, 2012 20.86 20.87 20.85 20.87 1,616,514 +0.02(+0.08%)
Nov 05, 2012 20.86 20.86 20.83 20.85 1,608,926 +0.01(+0.02%)
Nov 02, 2012 20.86 20.87 20.82 20.85 2,151,384 -0.02(-0.08%)
Nov 01, 2012 20.80 20.86 20.79 20.86 3,088,969 +0.06(+0.30%)
Oct 31, 2012 20.74 20.81 20.73 20.80 3,206,173 +0.07(+0.33%)
Oct 26, 2012 20.74 20.73 20.73 20.73 2,637,517 +0.01(+0.03%)
Oct 25, 2012 20.75 20.77 20.72 20.73 1,875,470 -0.01(-0.05%)
Oct 24, 2012 20.77 20.78 20.73 20.74 2,227,493 -0.03(-0.15%)
Oct 23, 2012 20.71 20.77 20.68 20.77 2,794,433 -0.06(-0.27%)
Oct 19, 2012 20.87 20.89 20.80 20.82 4,874,315 -0.06(-0.27%)
Oct 18, 2012 20.82 20.90 20.81 20.88 8,388,631 +0.05(+0.22%)
Oct 17, 2012 20.81 20.85 20.80 20.83 1,503,351 +0.02(+0.07%)
Oct 16, 2012 20.79 20.82 20.79 20.82 2,821,979 +0.03(+0.12%)
Oct 15, 2012 20.81 20.81 20.75 20.79 2,007,196 +0.01(+0.03%)
Oct 12, 2012 20.80 20.81 20.77 20.79 1,298,429 -0.02(-0.07%)
Oct 11, 2012 20.76 20.81 20.74 20.80 4,092,535 +0.07(+0.33%)
Oct 10, 2012 20.71 20.74 20.69 20.74 1,763,037 +0.04(+0.20%)
Oct 09, 2012 20.75 20.76 20.69 20.69 3,411,997 -0.05(-0.23%)
Oct 08, 2012 20.75 20.76 20.73 20.74 1,303,697 -0.01(-0.04%)
Oct 05, 2012 20.75 20.77 20.73 20.75 2,174,725 +0.04(+0.18%)
Oct 04, 2012 20.69 20.71 20.66 20.71 2,684,800 +0.04(+0.20%)
Oct 03, 2012 20.65 20.67 20.64 20.67 1,500,058 +0.02(+0.08%)
Oct 02, 2012 20.63 20.66 20.60 20.66 1,986,345 +0.02(+0.08%)
Oct 01, 2012 20.60 20.65 20.57 20.64 3,615,228 +0.05(+0.26%)
Sep 28, 2012 20.60 20.61 20.57 20.59 2,023,403 -0.02(-0.08%)
Sep 27, 2012 20.60 20.62 20.59 20.60 2,465,584 +0.02(+0.10%)
Sep 26, 2012 20.58 20.58 20.51 20.58 3,441,574 +0.00(+0.00%)
Sep 25, 2012 20.57 20.60 20.54 20.58 4,319,877 +0.04(+0.20%)
Sep 24, 2012 20.63 20.63 20.54 20.54 3,209,571 -0.09(-0.43%)
Sep 21, 2012 20.65 20.67 20.61 20.63 2,240,591 -0.02(-0.08%)
Sep 20, 2012 20.63 20.65 20.61 20.65 1,777,636 +0.01(+0.03%)
Sep 19, 2012 20.66 20.67 20.63 20.64 2,354,616 +0.00(+0.00%)
Sep 18, 2012 20.62 20.65 20.61 20.64 2,699,308 +0.03(+0.15%)
Sep 17, 2012 20.66 20.68 20.61 20.61 2,096,062 -0.03(-0.15%)
Sep 14, 2012 20.66 20.68 20.64 20.64 2,564,891 +0.01(+0.05%)
Sep 13, 2012 20.57 20.66 20.57 20.63 3,151,170 +0.02(+0.08%)
Sep 12, 2012 20.57 20.62 20.55 20.61 2,432,356 +0.06(+0.30%)
Sep 11, 2012 20.58 20.60 20.54 20.55 3,021,814 -0.01(-0.05%)
Sep 10, 2012 20.58 20.58 20.56 20.56 1,960,189 -0.02(-0.08%)
Sep 07, 2012 20.51 20.58 20.51 20.58 2,622,940 +0.07(+0.33%)
Sep 06, 2012 20.50 20.53 20.48 20.51 2,944,757 +0.05(+0.23%)
Sep 05, 2012 20.45 20.47 20.44 20.46 2,026,231 +0.03(+0.13%)
Sep 04, 2012 20.47 20.47 20.41 20.44 2,613,695 -0.00(-0.00%)
Aug 31, 2012 20.44 20.45 20.41 20.44 2,079,903 +0.02(+0.10%)
Aug 30, 2012 20.40 20.42 20.38 20.42 2,484,621 +0.00(+0.00%)
Aug 29, 2012 20.38 20.42 20.37 20.42 1,914,210 +0.06(+0.30%)
Aug 27, 2012 20.35 20.38 20.33 20.36 3,242,662 +0.03(+0.13%)
Aug 24, 2012 20.32 20.34 20.30 20.33 2,582,102 +0.01(+0.05%)
Aug 23, 2012 20.32 20.33 20.30 20.32 1,656,069 +0.01(+0.03%)
Aug 22, 2012 20.28 20.32 20.27 20.32 2,630,995 +0.00(+0.00%)
Aug 21, 2012 20.33 20.35 20.31 20.32 2,728,981 +0.01(+0.03%)
Aug 20, 2012 20.34 20.34 20.29 20.31 1,435,336 -0.02(-0.10%)
Aug 17, 2012 20.31 20.33 20.29 20.33 1,608,990 +0.04(+0.18%)
Aug 16, 2012 20.28 20.31 20.27 20.29 2,293,265 +0.01(+0.03%)
Aug 15, 2012 20.26 20.31 20.26 20.29 2,249,805 +0.01(+0.03%)
Aug 14, 2012 20.32 20.32 20.25 20.28 2,285,624 +0.00(+0.00%)
Aug 13, 2012 20.32 20.34 20.27 20.28 1,677,747 -0.03(-0.13%)
Aug 10, 2012 20.31 20.32 20.30 20.31 1,332,353 -0.01(-0.05%)
Aug 09, 2012 20.29 20.32 20.27 20.32 2,197,007 +0.04(+0.20%)
Aug 08, 2012 20.25 20.29 20.24 20.28 1,908,498 +0.02(+0.09%)
Aug 07, 2012 20.25 20.27 20.24 20.26 1,803,240 +0.03(+0.14%)
Aug 06, 2012 20.19 20.25 20.19 20.23 2,084,984 +0.02(+0.10%)
Aug 03, 2012 20.19 20.22 20.16 20.21 3,349,628 +0.06(+0.31%)
Aug 02, 2012 20.12 20.15 20.08 20.15 1,839,478 +0.06(+0.28%)
Aug 01, 2012 20.17 20.19 20.08 20.09 3,110,557 -0.05(-0.23%)
Jul 31, 2012 20.14 20.17 20.14 20.14 2,635,211 -0.01(-0.05%)
Jul 30, 2012 20.15 20.17 20.13 20.15 2,902,407 +0.02(+0.10%)
Jul 27, 2012 20.09 20.15 20.07 20.13 2,520,296 +0.06(+0.28%)
Jul 26, 2012 20.05 20.10 20.04 20.07 3,003,226 +0.06(+0.31%)
Jul 25, 2012 20.03 20.04 19.99 20.01 1,792,457 +0.01(+0.03%)
Jul 24, 2012 20.11 20.11 19.96 20.01 3,008,128 -0.09(-0.43%)
Jul 23, 2012 20.09 20.09 20.01 20.09 4,002,240 -0.05(-0.23%)
Jul 20, 2012 20.14 20.16 20.12 20.14 3,397,056 +0.01(+0.03%)
Jul 19, 2012 20.16 20.18 20.13 20.14 3,939,507 +0.02(+0.08%)
Jul 18, 2012 20.11 20.17 20.09 20.12 3,068,476 +0.03(+0.13%)
Jul 17, 2012 20.13 20.13 20.07 20.09 2,782,633 +0.00(+0.00%)
Jul 16, 2012 20.03 20.13 20.03 20.09 6,028,213 +0.06(+0.31%)
Jul 13, 2012 20.01 20.08 19.99 20.03 3,666,930 +0.05(+0.26%)
Jul 12, 2012 19.97 20.01 19.93 19.98 2,358,023 -0.01(-0.05%)
Jul 11, 2012 19.98 20.00 19.93 19.99 2,463,313 +0.04(+0.18%)
Jul 10, 2012 20.02 20.03 19.92 19.96 2,646,944 -0.03(-0.15%)
Jul 09, 2012 19.96 20.02 19.96 19.99 2,984,181 -0.04(-0.18%)
Jul 06, 2012 19.92 20.03 19.92 20.02 3,777,732 +0.02(+0.08%)
Jul 05, 2012 20.00 20.01 19.93 20.01 4,385,762 +0.03(+0.13%)
Jul 03, 2012 19.93 19.98 19.92 19.98 2,447,419 +0.07(+0.33%)
Jul 02, 2012 19.88 19.93 19.82 19.92 4,103,944 +0.07(+0.37%)
Jun 29, 2012 19.92 19.93 19.80 19.84 3,367,026 +0.02(+0.08%)
Jun 28, 2012 19.74 19.83 19.70 19.83 4,265,218 +0.06(+0.31%)
Jun 27, 2012 19.74 19.79 19.69 19.77 6,420,695 +0.04(+0.21%)
Jun 26, 2012 19.70 19.73 19.68 19.72 4,863,151 +0.04(+0.18%)
Jun 25, 2012 19.63 19.69 19.63 19.69 3,744,891 +0.02(+0.10%)
Jun 22, 2012 19.67 19.69 19.65 19.67 3,231,520 +0.05(+0.23%)
Jun 21, 2012 19.70 19.72 19.62 19.62 4,778,652 -0.07(-0.34%)
Jun 20, 2012 19.66 19.72 19.65 19.69 3,719,723 +0.04(+0.21%)
Jun 19, 2012 19.65 19.67 19.62 19.65 6,960,195 +0.05(+0.23%)
Jun 18, 2012 19.57 19.62 19.55 19.60 5,254,447 +0.05(+0.23%)
Jun 15, 2012 19.56 19.59 19.52 19.56 1,713,759 +0.02(+0.12%)
Jun 14, 2012 19.50 19.55 19.47 19.53 2,496,192 +0.05(+0.26%)
Jun 13, 2012 19.44 19.51 19.39 19.48 2,674,362 +0.02(+0.10%)
Jun 12, 2012 19.44 19.50 19.38 19.47 2,624,261 +0.07(+0.38%)
Jun 11, 2012 19.55 19.56 19.38 19.39 2,398,307 -0.08(-0.40%)
Jun 08, 2012 19.38 19.47 19.38 19.47 3,948,398 +0.03(+0.16%)
Jun 07, 2012 19.49 19.52 19.42 19.44 5,418,049 -0.01(-0.05%)
Jun 06, 2012 19.43 19.49 19.40 19.45 6,131,174 +0.09(+0.47%)
Jun 05, 2012 19.27 19.39 19.27 19.36 4,715,970 +0.08(+0.40%)
Jun 04, 2012 19.22 19.29 19.18 19.28 5,243,740 +0.04(+0.18%)
Jun 01, 2012 19.22 19.32 19.21 19.25 2,554,844 -0.13(-0.65%)
May 31, 2012 19.43 19.44 19.30 19.37 3,285,266 -0.05(-0.26%)
May 30, 2012 19.41 19.49 19.39 19.42 5,714,909 -0.12(-0.60%)
May 29, 2012 19.47 19.55 19.44 19.54 8,958,237 +0.10(+0.52%)
May 25, 2012 19.41 19.45 19.37 19.44 3,656,423 +0.04(+0.21%)
May 24, 2012 19.39 19.42 19.33 19.40 5,989,487 +0.08(+0.39%)
May 23, 2012 19.29 19.36 19.12 19.32 4,581,313 +0.01(+0.05%)
May 22, 2012 19.21 19.36 19.20 19.31 4,558,003 +0.20(+1.03%)
May 21, 2012 18.85 19.14 18.85 19.11 4,247,668 +0.29(+1.53%)
May 18, 2012 19.06 19.10 18.83 18.83 4,694,387 -0.18(-0.96%)
May 17, 2012 19.30 19.32 19.01 19.01 5,625,979 -0.31(-1.60%)
May 16, 2012 19.37 19.41 19.27 19.32 4,847,578 -0.02(-0.10%)
May 15, 2012 19.35 19.43 19.34 19.34 2,382,094 -0.05(-0.26%)
May 14, 2012 19.47 19.49 19.39 19.39 2,267,261 -0.14(-0.70%)
May 11, 2012 19.57 19.60 19.52 19.52 2,735,851 -0.08(-0.41%)
May 10, 2012 19.61 19.64 19.60 19.61 1,927,093 +0.01(+0.05%)
May 09, 2012 19.60 19.62 19.54 19.60 4,042,878 -0.05(-0.26%)
May 08, 2012 19.63 19.65 19.58 19.65 5,957,003 +0.00(+0.00%)
May 07, 2012 19.56 19.65 19.55 19.65 3,142,407 +0.02(+0.10%)
May 04, 2012 19.61 19.63 19.60 19.63 1,698,387 +0.00(+0.00%)
May 03, 2012 19.61 19.63 19.60 19.63 2,254,850 +0.03(+0.13%)
May 02, 2012 19.63 19.63 19.60 19.60 2,491,572 -0.03(-0.15%)
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.