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, 2015 24.26 24.26 24.16 24.25 5,183,104 -0.02(-0.08%)
Apr 29, 2015 24.27 24.29 24.23 24.26 3,375,239 -0.04(-0.15%)
Apr 28, 2015 24.30 24.32 24.27 24.30 2,596,226 +0.01(+0.05%)
Apr 27, 2015 24.32 24.34 24.27 24.29 3,347,842 -0.02(-0.10%)
Apr 24, 2015 24.31 24.34 24.29 24.31 2,542,362 +0.01(+0.02%)
Apr 23, 2015 24.28 24.31 24.27 24.31 2,454,500 +0.04(+0.15%)
Apr 22, 2015 24.26 24.28 24.25 24.27 2,697,327 +0.01(+0.05%)
Apr 21, 2015 24.22 24.27 24.22 24.26 2,473,927 +0.04(+0.18%)
Apr 20, 2015 24.28 24.28 24.21 24.22 5,512,930 -0.02(-0.08%)
Apr 17, 2015 24.31 24.31 24.20 24.23 5,354,806 -0.09(-0.37%)
Apr 16, 2015 24.36 24.37 24.31 24.32 4,792,088 -0.04(-0.15%)
Apr 15, 2015 24.31 24.37 24.29 24.36 3,485,747 +0.07(+0.27%)
Apr 14, 2015 24.29 24.31 24.28 24.29 2,739,922 +0.02(+0.07%)
Apr 13, 2015 24.30 24.31 24.26 24.28 2,201,537 -0.02(-0.07%)
Apr 10, 2015 24.31 24.31 24.28 24.29 2,229,210 -0.01(-0.03%)
Apr 09, 2015 24.30 24.34 24.28 24.30 4,099,281 -0.01(-0.03%)
Apr 08, 2015 24.27 24.31 24.26 24.31 2,660,453 +0.04(+0.18%)
Apr 07, 2015 24.24 24.27 24.24 24.26 2,173,089 +0.02(+0.08%)
Apr 06, 2015 24.26 24.29 24.24 24.25 3,096,474 -0.02(-0.08%)
Apr 02, 2015 24.25 24.26 24.26 24.26 2,228,473 +0.02(+0.10%)
Apr 01, 2015 24.26 24.27 24.19 24.24 4,105,910 -0.00(-0.01%)
Mar 31, 2015 24.24 24.28 24.24 24.24 3,660,494 +0.00(+0.00%)
Mar 30, 2015 24.25 24.28 24.21 24.24 3,289,277 +0.02(+0.07%)
Mar 27, 2015 24.24 24.25 24.22 24.22 2,138,732 +0.01(+0.03%)
Mar 26, 2015 24.21 24.23 24.18 24.22 2,767,863 -0.01(-0.05%)
Mar 25, 2015 24.25 24.28 24.21 24.23 4,070,280 +0.00(+0.00%)
Mar 24, 2015 24.27 24.27 24.21 24.23 2,759,691 +0.00(+0.00%)
Mar 23, 2015 24.21 24.25 24.18 24.23 3,630,730 +0.02(+0.10%)
Mar 20, 2015 24.15 24.22 24.12 24.21 6,198,515 +0.08(+0.35%)
Mar 19, 2015 24.15 24.16 24.12 24.12 3,888,068 -0.01(-0.05%)
Mar 18, 2015 24.04 24.16 24.01 24.13 4,307,633 +0.09(+0.38%)
Mar 17, 2015 24.04 24.05 24.01 24.04 3,946,753 -0.01(-0.02%)
Mar 16, 2015 24.04 24.08 24.02 24.05 3,016,099 +0.03(+0.13%)
Mar 13, 2015 24.05 24.05 23.98 24.02 3,391,492 -0.01(-0.05%)
Mar 12, 2015 24.07 24.12 24.02 24.03 3,083,858 -0.02(-0.10%)
Mar 11, 2015 24.00 24.07 23.99 24.05 2,717,219 +0.08(+0.33%)
Mar 10, 2015 23.93 24.00 23.91 23.98 2,884,800 +0.04(+0.15%)
Mar 09, 2015 24.01 24.04 23.91 23.94 4,844,001 -0.05(-0.23%)
Mar 06, 2015 24.18 24.19 23.96 23.99 8,699,594 -0.22(-0.90%)
Mar 05, 2015 24.21 24.24 24.21 24.21 2,843,019 +0.01(+0.05%)
Mar 04, 2015 24.19 24.22 24.16 24.20 4,259,280 +0.01(+0.03%)
Mar 03, 2015 24.16 24.20 24.15 24.19 3,659,151 +0.02(+0.10%)
Mar 02, 2015 24.19 24.19 24.15 24.17 4,229,116 -0.00(-0.00%)
Feb 27, 2015 24.15 24.18 24.11 24.17 3,265,823 +0.05(+0.20%)
Feb 26, 2015 24.10 24.12 24.07 24.12 3,325,642 +0.02(+0.07%)
Feb 25, 2015 24.07 24.12 24.07 24.10 5,110,607 +0.04(+0.15%)
Feb 24, 2015 24.04 24.07 24.03 24.07 3,085,168 +0.04(+0.15%)
Feb 23, 2015 24.01 24.04 23.98 24.03 3,329,630 +0.05(+0.23%)
Feb 20, 2015 23.94 24.01 23.94 23.98 2,747,028 +0.04(+0.18%)
Feb 19, 2015 23.92 23.96 23.87 23.93 3,538,352 +0.02(+0.10%)
Feb 18, 2015 24.00 24.00 23.82 23.91 8,922,002 -0.08(-0.35%)
Feb 17, 2015 24.08 24.10 23.97 24.00 3,581,444 -0.08(-0.33%)
Feb 13, 2015 24.04 24.07 24.07 24.07 2,555,178 +0.04(+0.18%)
Feb 12, 2015 24.03 24.05 23.98 24.03 2,337,626 +0.02(+0.07%)
Feb 11, 2015 23.98 24.01 23.93 24.01 3,640,098 +0.06(+0.25%)
Feb 10, 2015 23.98 23.98 23.93 23.95 2,445,350 -0.01(-0.05%)
Feb 09, 2015 23.95 23.98 23.93 23.97 2,548,012 +0.02(+0.10%)
Feb 06, 2015 24.03 24.03 23.90 23.94 4,132,587 -0.08(-0.35%)
Feb 05, 2015 24.00 24.03 23.97 24.03 4,295,437 +0.04(+0.15%)
Feb 04, 2015 24.00 24.02 23.95 23.99 2,702,826 -0.02(-0.10%)
Feb 03, 2015 24.00 24.03 23.98 24.01 3,117,379 +0.00(+0.00%)
Feb 02, 2015 23.97 24.01 23.95 24.01 3,128,861 +0.08(+0.32%)
Jan 30, 2015 23.95 23.99 23.94 23.94 3,053,023 -0.01(-0.05%)
Jan 29, 2015 23.98 24.00 23.94 23.95 2,628,367 -0.02(-0.08%)
Jan 28, 2015 23.95 23.97 23.93 23.97 3,278,409 +0.03(+0.13%)
Jan 27, 2015 23.91 23.95 23.87 23.94 3,211,669 +0.02(+0.08%)
Jan 26, 2015 23.87 23.92 23.87 23.92 4,927,222 +0.07(+0.28%)
Jan 23, 2015 23.85 23.87 23.82 23.85 3,317,789 +0.02(+0.08%)
Jan 22, 2015 23.79 23.84 23.79 23.83 2,821,353 +0.05(+0.20%)
Jan 21, 2015 23.75 23.80 23.75 23.79 2,817,148 +0.04(+0.15%)
Jan 20, 2015 23.83 23.86 23.74 23.75 3,194,351 -0.01(-0.05%)
Jan 16, 2015 23.67 23.76 23.66 23.76 3,786,691 +0.08(+0.35%)
Jan 15, 2015 23.67 23.71 23.62 23.68 4,340,290 +0.01(+0.03%)
Jan 14, 2015 23.69 23.71 23.67 23.67 2,743,881 -0.05(-0.20%)
Jan 13, 2015 23.76 23.77 23.70 23.72 2,792,881 -0.02(-0.10%)
Jan 12, 2015 23.75 23.76 23.72 23.74 2,421,690 -0.02(-0.08%)
Jan 09, 2015 23.76 23.76 23.71 23.76 3,361,171 +0.02(+0.08%)
Jan 08, 2015 23.76 23.79 23.73 23.74 3,733,794 +0.03(+0.13%)
Jan 07, 2015 23.70 23.73 23.68 23.71 3,324,861 +0.05(+0.23%)
Jan 06, 2015 23.65 23.68 23.63 23.66 3,266,336 +0.02(+0.10%)
Jan 05, 2015 23.74 23.74 23.60 23.64 3,733,953 -0.09(-0.38%)
Jan 02, 2015 23.61 23.74 23.61 23.73 4,490,965 +0.10(+0.43%)
Dec 31, 2014 23.65 23.62 23.62 23.62 3,167,717 +0.03(+0.13%)
Dec 30, 2014 23.50 23.60 23.49 23.60 3,121,447 +0.07(+0.31%)
Dec 29, 2014 23.45 23.54 23.45 23.52 2,869,957 +0.05(+0.20%)
Dec 26, 2014 23.45 23.48 23.43 23.48 2,258,074 +0.05(+0.20%)
Dec 24, 2014 23.51 23.43 23.43 23.43 1,956,722 -0.01(-0.03%)
Dec 23, 2014 23.44 23.49 23.42 23.43 3,231,006 -0.01(-0.05%)
Dec 22, 2014 23.45 23.49 23.42 23.45 3,275,084 -0.01(-0.03%)
Dec 19, 2014 23.38 23.46 23.37 23.45 3,167,726 +0.09(+0.38%)
Dec 18, 2014 23.38 23.39 23.32 23.36 3,129,205 +0.07(+0.28%)
Dec 17, 2014 23.23 23.30 23.15 23.30 3,514,801 +0.15(+0.67%)
Dec 16, 2014 23.21 23.25 23.14 23.14 4,766,018 -0.11(-0.46%)
Dec 15, 2014 23.34 23.38 23.23 23.25 3,785,701 -0.07(-0.31%)
Dec 12, 2014 23.38 23.38 23.32 23.32 2,414,257 -0.06(-0.25%)
Dec 11, 2014 23.35 23.44 23.35 23.38 2,965,938 +0.04(+0.15%)
Dec 10, 2014 23.41 23.41 23.33 23.35 2,945,635 -0.07(-0.28%)
Dec 09, 2014 23.36 23.42 23.33 23.41 2,892,972 +0.00(+0.00%)
Dec 08, 2014 23.37 23.42 23.36 23.41 2,158,572 +0.04(+0.15%)
Dec 05, 2014 23.35 23.41 23.34 23.38 3,029,842 +0.02(+0.08%)
Dec 04, 2014 23.48 23.49 23.34 23.36 9,527,647 -0.14(-0.58%)
Dec 03, 2014 23.57 23.59 23.47 23.49 7,156,887 -0.09(-0.38%)
Dec 02, 2014 23.54 23.58 23.53 23.58 3,943,201 +0.05(+0.23%)
Dec 01, 2014 23.69 23.69 23.53 23.53 5,332,179 -0.12(-0.53%)
Nov 28, 2014 23.68 23.71 23.64 23.65 1,637,852 -0.01(-0.05%)
Nov 26, 2014 23.61 23.67 23.67 23.67 6,295,843 +0.06(+0.25%)
Nov 25, 2014 23.60 23.61 23.59 23.61 2,930,922 +0.02(+0.08%)
Nov 24, 2014 23.59 23.59 23.57 23.59 2,901,626 +0.02(+0.08%)
Nov 21, 2014 23.60 23.60 23.55 23.57 3,749,678 +0.01(+0.05%)
Nov 20, 2014 23.55 23.57 23.54 23.56 4,377,212 +0.01(+0.03%)
Nov 19, 2014 23.58 23.58 23.54 23.55 3,719,735 -0.03(-0.13%)
Nov 18, 2014 23.59 23.61 23.57 23.58 4,669,318 +0.01(+0.03%)
Nov 17, 2014 23.55 23.59 23.54 23.58 3,443,845 +0.04(+0.15%)
Nov 14, 2014 23.51 23.55 23.51 23.54 4,631,093 +0.04(+0.18%)
Nov 13, 2014 23.51 23.53 23.49 23.50 3,722,849 -0.01(-0.05%)
Nov 12, 2014 23.48 23.51 23.48 23.51 3,148,543 +0.02(+0.10%)
Nov 11, 2014 23.48 23.49 23.46 23.49 2,198,497 +0.02(+0.08%)
Nov 10, 2014 23.49 23.50 23.46 23.47 3,590,931 +0.01(+0.05%)
Nov 07, 2014 23.41 23.48 23.40 23.46 6,718,279 +0.06(+0.25%)
Nov 06, 2014 23.41 23.43 23.38 23.40 3,006,581 +0.01(+0.05%)
Nov 05, 2014 23.42 23.45 23.37 23.39 2,172,792 -0.02(-0.10%)
Nov 04, 2014 23.41 23.42 23.38 23.41 3,622,285 +0.02(+0.08%)
Nov 03, 2014 23.39 23.42 23.36 23.39 4,167,183 +0.03(+0.12%)
Oct 31, 2014 23.43 23.43 23.35 23.37 3,238,845 +0.02(+0.08%)
Oct 30, 2014 23.33 23.36 23.31 23.35 2,450,070 +0.03(+0.13%)
Oct 29, 2014 23.35 23.36 23.29 23.32 2,480,339 -0.02(-0.08%)
Oct 28, 2014 23.35 23.35 23.31 23.34 2,700,922 +0.03(+0.13%)
Oct 27, 2014 23.31 23.31 23.31 23.31 2,345,552 +0.00(+0.00%)
Oct 24, 2014 23.28 23.31 23.28 23.31 2,309,710 +0.03(+0.13%)
Oct 23, 2014 23.30 23.32 23.26 23.28 2,950,469 +0.02(+0.08%)
Oct 22, 2014 23.27 23.28 23.24 23.26 3,766,003 +0.01(+0.05%)
Oct 21, 2014 23.22 23.27 23.21 23.25 3,905,965 +0.06(+0.25%)
Oct 20, 2014 23.18 23.19 23.14 23.19 3,126,471 +0.03(+0.13%)
Oct 17, 2014 23.17 23.21 23.13 23.16 3,810,460 +0.04(+0.15%)
Oct 16, 2014 23.04 23.14 23.00 23.12 3,148,861 +0.02(+0.08%)
Oct 15, 2014 23.08 23.11 23.00 23.11 3,941,494 +0.02(+0.10%)
Oct 14, 2014 23.08 23.15 23.05 23.08 4,615,993 +0.08(+0.33%)
Oct 13, 2014 23.03 23.09 23.00 23.01 2,192,096 -0.04(-0.18%)
Oct 10, 2014 23.08 23.09 22.99 23.05 2,071,259 -0.03(-0.13%)
Oct 09, 2014 23.19 23.21 23.07 23.08 2,358,262 -0.10(-0.43%)
Oct 08, 2014 23.11 23.20 23.08 23.18 3,063,414 +0.10(+0.43%)
Oct 07, 2014 23.10 23.12 23.08 23.08 1,630,732 -0.04(-0.18%)
Oct 06, 2014 23.10 23.17 23.10 23.12 2,488,743 +0.03(+0.13%)
Oct 03, 2014 23.11 23.14 23.05 23.09 1,848,984 +0.00(+0.00%)
Oct 02, 2014 23.07 23.12 23.03 23.09 2,801,599 +0.03(+0.13%)
Oct 01, 2014 23.11 23.15 23.03 23.06 3,609,752 -0.06(-0.25%)
Sep 30, 2014 23.09 23.14 23.07 23.12 2,910,483 +0.03(+0.13%)
Sep 29, 2014 23.02 23.09 22.97 23.09 2,417,763 +0.03(+0.13%)
Sep 26, 2014 22.93 23.06 22.90 23.06 2,541,763 +0.09(+0.38%)
Sep 25, 2014 23.02 23.05 22.95 22.97 2,663,193 -0.05(-0.23%)
Sep 24, 2014 23.04 23.07 22.98 23.02 1,861,945 -0.01(-0.03%)
Sep 23, 2014 23.05 23.05 23.01 23.03 1,695,148 -0.02(-0.10%)
Sep 22, 2014 23.11 23.11 23.01 23.05 2,041,605 -0.05(-0.20%)
Sep 19, 2014 23.11 23.11 23.08 23.10 1,790,670 +0.03(+0.13%)
Sep 18, 2014 23.00 23.09 23.00 23.07 1,685,184 +0.06(+0.25%)
Sep 17, 2014 22.95 23.04 22.95 23.01 1,836,183 +0.06(+0.28%)
Sep 16, 2014 22.92 22.98 22.88 22.95 3,718,228 -0.02(-0.08%)
Sep 15, 2014 22.93 22.97 22.92 22.97 1,620,267 +0.04(+0.15%)
Sep 12, 2014 22.96 22.96 22.88 22.93 2,712,647 -0.05(-0.23%)
Sep 11, 2014 22.98 23.00 22.96 22.98 1,549,202 -0.01(-0.03%)
Sep 10, 2014 22.97 23.01 22.96 22.99 1,788,345 +0.00(+0.00%)
Sep 09, 2014 23.03 23.04 22.98 22.99 5,298,383 -0.04(-0.18%)
Sep 08, 2014 23.10 23.12 23.02 23.03 1,909,177 -0.05(-0.20%)
Sep 05, 2014 23.06 23.09 22.98 23.08 4,264,234 +0.05(+0.23%)
Sep 04, 2014 23.22 23.24 23.00 23.02 6,417,683 -0.19(-0.81%)
Sep 03, 2014 23.24 23.25 23.17 23.21 2,599,152 -0.01(-0.05%)
Sep 02, 2014 23.33 23.37 23.21 23.22 2,944,218 -0.09(-0.37%)
Aug 29, 2014 23.33 23.31 23.31 23.31 1,608,234 +0.00(+0.00%)
Aug 28, 2014 23.30 23.31 23.29 23.31 1,706,609 +0.01(+0.05%)
Aug 27, 2014 23.28 23.30 23.27 23.30 2,478,332 +0.02(+0.08%)
Aug 26, 2014 23.26 23.30 23.26 23.28 2,325,573 +0.03(+0.15%)
Aug 25, 2014 23.21 23.25 23.21 23.25 1,592,987 +0.04(+0.16%)
Aug 22, 2014 23.21 23.21 23.18 23.21 1,223,904 -0.00(-0.01%)
Aug 21, 2014 23.19 23.22 23.19 23.21 1,818,476 +0.01(+0.05%)
Aug 20, 2014 23.17 23.21 23.15 23.20 2,446,389 -0.01(-0.02%)
Aug 19, 2014 23.22 23.24 23.19 23.21 1,670,609 -0.01(-0.05%)
Aug 18, 2014 23.17 23.21 23.16 23.22 2,910,887 +0.06(+0.28%)
Aug 15, 2014 23.17 23.17 23.08 23.15 2,064,653 +0.02(+0.08%)
Aug 14, 2014 23.10 23.16 23.10 23.14 4,522,060 +0.06(+0.28%)
Aug 13, 2014 23.03 23.07 23.03 23.07 2,725,878 +0.06(+0.28%)
Aug 12, 2014 22.98 23.01 22.97 23.01 1,440,238 +0.04(+0.18%)
Aug 11, 2014 22.97 23.00 22.96 22.97 1,262,078 +0.03(+0.13%)
Aug 08, 2014 22.93 22.98 22.92 22.94 2,815,659 -0.01(-0.05%)
Aug 07, 2014 22.85 22.96 22.83 22.95 4,886,076 +0.14(+0.61%)
Aug 06, 2014 22.75 22.84 22.73 22.81 3,338,048 +0.05(+0.23%)
Aug 05, 2014 22.76 22.82 22.74 22.76 2,873,656 -0.03(-0.13%)
Aug 04, 2014 22.86 22.92 22.75 22.79 2,943,492 -0.07(-0.31%)
Aug 01, 2014 22.90 22.94 22.75 22.86 7,585,191 -0.05(-0.20%)
Jul 31, 2014 23.02 23.03 22.90 22.90 5,131,309 -0.16(-0.70%)
Jul 30, 2014 23.13 23.13 23.06 23.06 3,707,571 -0.05(-0.20%)
Jul 29, 2014 23.11 23.13 23.10 23.11 1,426,031 +0.01(+0.05%)
Jul 28, 2014 23.10 23.12 23.09 23.10 1,795,774 -0.01(-0.03%)
Jul 25, 2014 23.09 23.12 23.08 23.10 1,515,521 +0.02(+0.10%)
Jul 24, 2014 23.08 23.09 23.04 23.08 1,857,603 +0.02(+0.10%)
Jul 23, 2014 23.05 23.08 23.04 23.06 2,082,321 +0.01(+0.05%)
Jul 22, 2014 23.08 23.09 23.01 23.05 2,726,097 -0.01(-0.05%)
Jul 21, 2014 23.09 23.12 23.05 23.06 2,348,663 -0.03(-0.15%)
Jul 18, 2014 22.98 23.11 22.98 23.09 4,213,292 +0.12(+0.50%)
Jul 17, 2014 23.12 23.13 22.97 22.98 3,279,786 -0.13(-0.55%)
Jul 16, 2014 23.14 23.16 23.06 23.10 2,395,720 -0.01(-0.03%)
Jul 15, 2014 23.15 23.15 23.09 23.11 1,821,437 -0.01(-0.05%)
Jul 14, 2014 23.17 23.18 23.11 23.12 2,805,496 -0.01(-0.03%)
Jul 11, 2014 23.03 23.13 23.00 23.13 7,128,881 +0.12(+0.50%)
Jul 10, 2014 22.99 23.03 22.97 23.01 2,234,138 -0.03(-0.15%)
Jul 09, 2014 23.03 23.05 23.02 23.05 1,988,870 +0.04(+0.18%)
Jul 08, 2014 22.99 23.01 22.98 23.01 1,954,542 +0.03(+0.15%)
Jul 07, 2014 23.00 23.02 22.96 22.97 2,033,189 -0.01(-0.03%)
Jul 03, 2014 23.04 22.98 22.98 22.98 1,867,943 -0.09(-0.38%)
Jul 02, 2014 23.07 23.07 23.04 23.06 3,464,010 +0.02(+0.08%)
Jul 01, 2014 23.04 23.07 22.99 23.05 3,292,203 +0.03(+0.13%)
Jun 30, 2014 23.04 23.06 23.01 23.02 4,164,558 +0.00(+0.00%)
Jun 27, 2014 22.98 23.02 22.98 23.02 2,376,992 +0.03(+0.15%)
Jun 26, 2014 22.94 22.99 22.94 22.98 3,039,961 +0.03(+0.15%)
Jun 25, 2014 22.91 22.95 22.89 22.95 2,445,009 +0.03(+0.15%)
Jun 24, 2014 22.91 22.94 22.91 22.91 2,443,380 +0.01(+0.02%)
Jun 23, 2014 22.92 22.93 22.88 22.91 2,325,530 +0.01(+0.05%)
Jun 20, 2014 22.89 22.90 22.86 22.89 1,948,397 +0.02(+0.08%)
Jun 19, 2014 22.87 22.89 22.85 22.88 2,570,191 +0.01(+0.05%)
Jun 18, 2014 22.83 22.87 22.80 22.87 3,814,563 +0.06(+0.25%)
Jun 17, 2014 22.74 22.81 22.73 22.81 3,041,173 +0.06(+0.28%)
Jun 16, 2014 22.74 22.78 22.73 22.74 3,134,543 +0.04(+0.18%)
Jun 13, 2014 22.73 22.74 22.69 22.70 3,257,491 -0.02(-0.10%)
Jun 12, 2014 22.68 22.74 22.65 22.73 2,577,281 +0.05(+0.20%)
Jun 11, 2014 22.65 22.69 22.62 22.68 3,441,417 +0.01(+0.05%)
Jun 10, 2014 22.73 22.74 22.64 22.67 4,646,963 -0.05(-0.20%)
Jun 06, 2014 22.69 22.74 22.69 22.72 2,136,696 +0.05(+0.23%)
Jun 05, 2014 22.60 22.70 22.58 22.66 3,396,240 +0.04(+0.18%)
Jun 04, 2014 22.72 22.75 22.47 22.62 11,230,411 -0.08(-0.36%)
Jun 03, 2014 22.86 22.88 22.70 22.70 4,585,636 -0.16(-0.68%)
Jun 02, 2014 22.89 22.91 22.85 22.86 2,333,118 -0.02(-0.07%)
May 30, 2014 22.88 22.90 22.85 22.88 2,110,976 +0.00(+0.00%)
May 29, 2014 22.82 22.88 22.80 22.88 2,778,334 +0.06(+0.25%)
May 28, 2014 22.73 22.82 22.73 22.82 2,163,627 +0.05(+0.20%)
May 27, 2014 22.73 22.77 22.71 22.77 2,258,307 +0.07(+0.30%)
May 23, 2014 22.71 22.70 22.70 22.70 3,315,570 -0.03(-0.15%)
May 22, 2014 22.78 22.79 22.74 22.74 1,884,198 -0.03(-0.13%)
May 21, 2014 22.79 22.81 22.76 22.77 2,500,736 -0.01(-0.03%)
May 20, 2014 22.80 22.80 22.77 22.77 2,668,951 -0.01(-0.05%)
May 19, 2014 22.76 22.80 22.76 22.78 3,760,733 +0.02(+0.10%)
May 16, 2014 22.73 22.76 22.72 22.76 3,625,516 +0.03(+0.13%)
May 15, 2014 22.75 22.76 22.72 22.73 3,072,291 -0.01(-0.03%)
May 14, 2014 22.70 22.74 22.69 22.74 3,677,468 +0.05(+0.20%)
May 13, 2014 22.70 22.73 22.68 22.69 3,206,330 +0.01(+0.05%)
May 12, 2014 22.70 22.70 22.67 22.68 2,741,088 +0.01(+0.03%)
May 09, 2014 22.69 22.70 22.65 22.67 1,897,994 -0.01(-0.05%)
May 08, 2014 22.70 22.71 22.68 22.69 2,294,722 +0.01(+0.05%)
May 07, 2014 22.67 22.70 22.65 22.67 2,981,909 +0.02(+0.10%)
May 06, 2014 22.69 22.70 22.65 22.65 1,879,888 -0.03(-0.13%)
May 05, 2014 22.64 22.69 22.64 22.68 7,216,788 +0.03(+0.15%)
May 02, 2014 22.58 22.65 22.58 22.65 1,792,737 +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.