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 (%)
May 30, 2014 22.78 22.80 22.76 22.78 2,119,813 +0.00(+0.00%)
May 29, 2014 22.73 22.79 22.71 22.78 2,789,965 +0.06(+0.25%)
May 28, 2014 22.64 22.72 22.64 22.72 2,172,684 +0.05(+0.20%)
May 27, 2014 22.64 22.68 22.61 22.68 2,267,761 +0.07(+0.30%)
May 23, 2014 22.61 22.61 22.61 22.61 3,329,450 -0.03(-0.15%)
May 22, 2014 22.68 22.69 22.64 22.64 1,892,085 -0.03(-0.13%)
May 21, 2014 22.69 22.71 22.67 22.67 2,511,204 -0.01(-0.03%)
May 20, 2014 22.71 22.71 22.68 22.68 2,680,124 -0.01(-0.05%)
May 19, 2014 22.66 22.70 22.66 22.69 3,776,476 +0.02(+0.10%)
May 16, 2014 22.64 22.67 22.63 22.67 3,640,693 +0.03(+0.13%)
May 15, 2014 22.65 22.67 22.62 22.64 3,085,153 -0.01(-0.03%)
May 14, 2014 22.60 22.65 22.60 22.64 3,692,863 +0.05(+0.20%)
May 13, 2014 22.60 22.64 22.59 22.60 3,219,753 +0.01(+0.05%)
May 12, 2014 22.60 22.61 22.57 22.59 2,752,563 +0.01(+0.03%)
May 09, 2014 22.59 22.60 22.56 22.58 1,905,940 -0.01(-0.05%)
May 08, 2014 22.60 22.61 22.59 22.59 2,304,328 +0.01(+0.05%)
May 07, 2014 22.57 22.60 22.55 22.58 2,994,392 +0.02(+0.10%)
May 06, 2014 22.59 22.60 22.55 22.56 1,887,757 -0.03(-0.13%)
May 05, 2014 22.55 22.60 22.55 22.59 7,246,999 +0.03(+0.15%)
May 02, 2014 22.49 22.55 22.49 22.55 1,800,242 +0.03(+0.15%)
May 01, 2014 22.53 22.54 22.49 22.52 3,129,860 +0.02(+0.08%)
Apr 30, 2014 22.45 22.50 22.43 22.50 3,847,607 +0.07(+0.33%)
Apr 29, 2014 22.41 22.44 22.39 22.43 2,315,557 +0.05(+0.23%)
Apr 28, 2014 22.34 22.40 22.33 22.37 3,045,707 +0.05(+0.23%)
Apr 25, 2014 22.29 22.33 22.27 22.32 2,277,402 +0.05(+0.20%)
Apr 24, 2014 22.27 22.29 22.24 22.28 1,760,328 +0.03(+0.15%)
Apr 23, 2014 22.28 22.29 22.24 22.24 2,384,753 -0.01(-0.05%)
Apr 22, 2014 22.23 22.26 22.22 22.25 3,996,331 +0.05(+0.20%)
Apr 21, 2014 22.19 22.24 22.19 22.21 1,934,936 -0.03(-0.15%)
Apr 17, 2014 22.24 22.24 22.24 22.24 4,174,961 -0.01(-0.03%)
Apr 16, 2014 22.24 22.27 22.23 22.25 2,153,152 +0.01(+0.03%)
Apr 15, 2014 22.22 22.25 22.19 22.24 3,223,284 +0.05(+0.21%)
Apr 14, 2014 22.22 22.24 22.17 22.20 1,444,451 +0.01(+0.05%)
Apr 11, 2014 22.19 22.20 22.16 22.19 1,723,815 +0.02(+0.08%)
Apr 10, 2014 22.22 22.24 22.16 22.17 2,328,168 -0.02(-0.08%)
Apr 09, 2014 22.16 22.21 22.16 22.19 3,469,342 +0.04(+0.18%)
Apr 08, 2014 22.15 22.17 22.12 22.15 2,138,089 +0.01(+0.05%)
Apr 07, 2014 22.16 22.20 22.11 22.14 2,952,536 -0.02(-0.08%)
Apr 04, 2014 22.16 22.18 22.14 22.15 3,696,944 +0.02(+0.10%)
Apr 03, 2014 22.16 22.16 22.12 22.13 1,916,460 -0.02(-0.08%)
Apr 02, 2014 22.21 22.23 22.14 22.15 3,069,172 -0.03(-0.15%)
Apr 01, 2014 22.10 22.19 22.09 22.18 5,265,059 +0.09(+0.40%)
Mar 31, 2014 22.11 22.12 22.08 22.09 3,315,616 +0.03(+0.15%)
Mar 28, 2014 22.03 22.07 22.03 22.06 1,468,533 +0.02(+0.10%)
Mar 27, 2014 22.02 22.05 22.01 22.04 1,754,876 +0.02(+0.09%)
Mar 26, 2014 22.03 22.04 22.01 22.02 1,748,501 -0.01(-0.04%)
Mar 25, 2014 22.05 22.05 22.00 22.03 4,125,155 +0.00(+0.00%)
Mar 24, 2014 22.02 22.05 21.98 22.03 3,895,029 +0.03(+0.13%)
Mar 21, 2014 21.96 22.00 21.94 22.00 1,165,027 +0.06(+0.26%)
Mar 20, 2014 21.94 21.96 21.90 21.94 1,551,060 +0.01(+0.05%)
Mar 19, 2014 21.96 22.00 21.92 21.93 2,385,133 -0.05(-0.21%)
Mar 18, 2014 21.96 21.99 21.95 21.97 4,395,161 +0.03(+0.13%)
Mar 17, 2014 21.88 21.96 21.88 21.95 2,569,247 +0.07(+0.31%)
Mar 14, 2014 21.79 21.90 21.79 21.88 1,612,090 +0.06(+0.29%)
Mar 13, 2014 21.79 21.84 21.77 21.82 1,490,857 +0.05(+0.23%)
Mar 12, 2014 21.73 21.77 21.69 21.77 1,138,919 +0.04(+0.18%)
Mar 11, 2014 21.71 21.74 21.69 21.73 1,442,015 +0.01(+0.05%)
Mar 10, 2014 21.71 21.73 21.70 21.71 1,067,308 +0.01(+0.03%)
Mar 07, 2014 21.75 21.75 21.69 21.71 1,516,405 -0.05(-0.21%)
Mar 06, 2014 21.74 21.77 21.74 21.75 1,247,717 +0.03(+0.16%)
Mar 05, 2014 21.74 21.76 21.71 21.72 1,682,258 -0.02(-0.10%)
Mar 04, 2014 21.74 21.75 21.71 21.74 2,759,484 +0.05(+0.21%)
Mar 03, 2014 21.67 21.71 21.61 21.70 3,009,063 -0.02(-0.08%)
Feb 28, 2014 21.70 21.74 21.67 21.71 2,705,447 +0.06(+0.26%)
Feb 27, 2014 21.64 21.69 21.62 21.66 1,341,583 +0.03(+0.16%)
Feb 26, 2014 21.59 21.67 21.59 21.62 2,748,221 +0.03(+0.16%)
Feb 25, 2014 21.63 21.65 21.57 21.59 1,826,227 -0.02(-0.08%)
Feb 24, 2014 21.65 21.66 21.60 21.61 1,520,048 -0.02(-0.08%)
Feb 21, 2014 21.63 21.65 21.61 21.62 1,850,141 +0.01(+0.05%)
Feb 20, 2014 21.61 21.64 21.59 21.61 1,273,702 +0.01(+0.03%)
Feb 19, 2014 21.59 21.66 21.59 21.61 1,563,332 +0.02(+0.10%)
Feb 18, 2014 21.51 21.60 21.51 21.59 1,774,060 +0.08(+0.37%)
Feb 14, 2014 21.47 21.51 21.51 21.51 2,004,640 +0.05(+0.24%)
Feb 13, 2014 21.38 21.47 21.37 21.46 1,822,970 +0.07(+0.32%)
Feb 12, 2014 21.39 21.44 21.38 21.39 2,547,489 +0.01(+0.03%)
Feb 11, 2014 21.33 21.40 21.31 21.38 2,285,217 +0.06(+0.26%)
Feb 10, 2014 21.28 21.35 21.28 21.33 1,600,329 +0.03(+0.16%)
Feb 07, 2014 21.30 21.31 21.27 21.29 3,571,327 +0.05(+0.21%)
Feb 06, 2014 21.24 21.29 21.22 21.25 2,943,981 +0.01(+0.03%)
Feb 05, 2014 21.24 21.24 21.18 21.24 4,239,404 +0.01(+0.03%)
Feb 04, 2014 21.25 21.25 21.19 21.24 3,416,868 +0.05(+0.21%)
Feb 03, 2014 21.26 21.30 21.16 21.19 2,539,981 -0.04(-0.19%)
Jan 31, 2014 21.19 21.25 21.19 21.23 3,085,791 -0.03(-0.16%)
Jan 30, 2014 21.22 21.31 21.20 21.26 2,843,442 +0.08(+0.37%)
Jan 29, 2014 21.22 21.22 21.16 21.19 1,799,347 -0.04(-0.21%)
Jan 28, 2014 21.16 21.23 21.14 21.23 2,072,467 +0.10(+0.45%)
Jan 27, 2014 21.16 21.24 21.13 21.14 2,112,713 -0.03(-0.13%)
Jan 24, 2014 21.25 21.26 21.16 21.16 2,965,228 -0.07(-0.34%)
Jan 23, 2014 21.30 21.30 21.20 21.24 3,273,963 -0.04(-0.21%)
Jan 22, 2014 21.25 21.30 21.25 21.28 2,004,000 +0.04(+0.18%)
Jan 21, 2014 21.30 21.31 21.22 21.24 3,092,241 -0.05(-0.24%)
Jan 17, 2014 21.24 21.29 21.29 21.29 6,261,038 +0.06(+0.26%)
Jan 16, 2014 21.15 21.25 21.15 21.24 3,741,560 +0.07(+0.34%)
Jan 15, 2014 21.17 21.23 21.16 21.16 4,082,068 -0.01(-0.03%)
Jan 14, 2014 21.16 21.23 21.13 21.17 3,000,808 +0.03(+0.13%)
Jan 13, 2014 21.17 21.22 21.12 21.14 4,164,110 -0.02(-0.11%)
Jan 10, 2014 21.08 21.20 21.08 21.16 2,880,754 +0.11(+0.51%)
Jan 09, 2014 20.98 21.07 20.97 21.06 3,597,141 +0.07(+0.35%)
Jan 08, 2014 20.93 20.98 20.91 20.98 2,816,668 +0.03(+0.16%)
Jan 07, 2014 21.03 21.05 20.94 20.95 4,573,190 -0.04(-0.19%)
Jan 06, 2014 20.91 21.01 20.89 20.99 2,202,646 +0.12(+0.59%)
Jan 03, 2014 20.78 20.91 20.77 20.87 2,213,121 +0.12(+0.59%)
Jan 02, 2014 20.65 20.79 20.63 20.74 2,586,385 +0.12(+0.60%)
Dec 31, 2013 20.59 20.62 20.62 20.62 4,039,114 -0.01(-0.05%)
Dec 30, 2013 20.54 20.65 20.51 20.63 6,761,082 +0.11(+0.52%)
Dec 27, 2013 20.55 20.60 20.52 20.52 5,025,816 -0.03(-0.16%)
Dec 26, 2013 20.70 20.70 20.55 20.56 3,835,940 -0.08(-0.40%)
Dec 24, 2013 20.60 20.67 20.59 20.64 2,212,727 +0.01(+0.05%)
Dec 23, 2013 20.64 20.73 20.62 20.63 3,549,741 -0.02(-0.11%)
Dec 20, 2013 20.62 20.69 20.62 20.65 3,599,762 +0.02(+0.08%)
Dec 19, 2013 20.61 20.67 20.57 20.63 4,854,404 +0.00(+0.00%)
Dec 18, 2013 20.63 20.74 20.58 20.63 6,866,853 +0.01(+0.05%)
Dec 17, 2013 20.66 20.66 20.61 20.62 3,482,514 -0.03(-0.16%)
Dec 16, 2013 20.62 20.70 20.60 20.66 3,218,369 +0.03(+0.16%)
Dec 13, 2013 20.54 20.63 20.52 20.62 3,825,799 +0.08(+0.40%)
Dec 12, 2013 20.57 20.57 20.48 20.54 6,540,474 -0.04(-0.21%)
Dec 11, 2013 20.68 20.70 20.56 20.59 4,272,267 -0.12(-0.56%)
Dec 10, 2013 20.71 20.72 20.66 20.70 3,015,455 +0.02(+0.08%)
Dec 09, 2013 20.62 20.76 20.62 20.68 3,264,163 +0.03(+0.13%)
Dec 06, 2013 20.72 20.74 20.66 20.66 2,607,611 +0.01(+0.05%)
Dec 05, 2013 20.68 20.76 20.65 20.65 3,157,149 -0.11(-0.53%)
Dec 04, 2013 20.82 20.84 20.74 20.76 2,560,235 -0.07(-0.34%)
Dec 03, 2013 20.85 20.87 20.82 20.83 2,288,743 -0.05(-0.24%)
Dec 02, 2013 20.89 20.90 20.84 20.88 3,234,830 -0.01(-0.06%)
Nov 29, 2013 20.86 20.91 20.85 20.89 816,949 +0.03(+0.16%)
Nov 27, 2013 20.83 20.90 20.83 20.86 1,708,852 -0.01(-0.03%)
Nov 26, 2013 20.85 20.89 20.81 20.86 1,534,932 +0.03(+0.16%)
Nov 25, 2013 20.87 20.88 20.82 20.83 1,727,959 -0.06(-0.29%)
Nov 22, 2013 20.72 20.90 20.72 20.89 3,735,670 +0.14(+0.69%)
Nov 21, 2013 20.68 20.78 20.67 20.75 2,774,398 +0.06(+0.29%)
Nov 20, 2013 20.72 20.81 20.69 20.69 2,718,388 -0.05(-0.24%)
Nov 19, 2013 20.72 20.79 20.72 20.74 2,366,957 -0.02(-0.11%)
Nov 18, 2013 20.80 20.82 20.75 20.76 1,690,893 -0.02(-0.11%)
Nov 15, 2013 20.70 20.79 20.69 20.78 2,902,696 +0.03(+0.13%)
Nov 14, 2013 20.72 20.77 20.69 20.75 2,159,380 +0.07(+0.34%)
Nov 12, 2013 20.71 20.74 20.68 20.68 1,794,330 -0.06(-0.29%)
Nov 11, 2013 20.69 20.76 20.69 20.74 2,401,278 +0.03(+0.13%)
Nov 08, 2013 20.75 20.77 20.70 20.72 3,071,225 -0.09(-0.42%)
Nov 07, 2013 20.76 20.83 20.76 20.80 1,957,169 +0.03(+0.16%)
Nov 06, 2013 20.78 20.82 20.75 20.77 5,232,756 -0.01(-0.03%)
Nov 05, 2013 20.84 20.85 20.76 20.78 2,548,624 -0.05(-0.24%)
Nov 04, 2013 20.84 20.87 20.82 20.82 2,733,044 -0.01(-0.05%)
Nov 01, 2013 20.80 20.90 20.78 20.84 2,242,779 +0.01(+0.06%)
Oct 31, 2013 20.78 20.87 20.78 20.82 2,258,732 +0.03(+0.13%)
Oct 30, 2013 20.80 20.87 20.80 20.80 2,513,741 -0.02(-0.10%)
Oct 29, 2013 20.81 20.84 20.79 20.82 1,766,753 +0.03(+0.16%)
Oct 28, 2013 20.73 20.88 20.73 20.79 2,686,732 -0.01(-0.05%)
Oct 25, 2013 20.82 20.85 20.78 20.80 2,211,837 -0.02(-0.08%)
Oct 24, 2013 20.92 20.93 20.80 20.81 1,753,400 -0.08(-0.37%)
Oct 23, 2013 21.06 21.06 20.77 20.89 4,507,877 +0.08(+0.37%)
Oct 22, 2013 20.73 20.87 20.73 20.81 2,946,012 +0.11(+0.53%)
Oct 21, 2013 20.84 20.84 20.70 20.70 2,380,863 -0.05(-0.26%)
Oct 18, 2013 20.64 20.77 20.62 20.76 2,938,638 +0.11(+0.55%)
Oct 17, 2013 20.51 20.65 20.50 20.64 2,819,792 +0.15(+0.74%)
Oct 16, 2013 20.43 20.53 20.43 20.49 2,456,263 +0.05(+0.24%)
Oct 15, 2013 20.49 20.55 20.44 20.44 2,956,623 -0.07(-0.35%)
Oct 14, 2013 20.46 20.56 20.46 20.51 1,221,597 -0.03(-0.13%)
Oct 11, 2013 20.51 20.55 20.46 20.54 2,618,065 +0.03(+0.16%)
Oct 10, 2013 20.46 20.54 20.45 20.51 2,004,649 +0.07(+0.32%)
Oct 09, 2013 20.44 20.48 20.41 20.44 2,700,671 -0.02(-0.08%)
Oct 08, 2013 20.50 20.53 20.45 20.46 3,711,872 -0.04(-0.19%)
Oct 07, 2013 20.55 20.57 20.49 20.50 3,660,867 -0.07(-0.32%)
Oct 04, 2013 20.55 20.59 20.51 20.56 2,230,007 +0.03(+0.16%)
Oct 03, 2013 20.57 20.58 20.50 20.53 2,587,385 -0.03(-0.16%)
Oct 02, 2013 20.55 20.61 20.53 20.56 1,634,774 +0.01(+0.03%)
Oct 01, 2013 20.61 20.65 20.55 20.56 2,776,147 +0.01(+0.03%)
Sep 27, 2013 20.64 20.70 20.50 20.55 8,493,640 -0.10(-0.47%)
Sep 26, 2013 20.61 20.67 20.59 20.65 1,859,865 +0.04(+0.21%)
Sep 25, 2013 20.57 20.63 20.57 20.61 2,123,045 +0.03(+0.16%)
Sep 24, 2013 20.57 20.62 20.51 20.57 2,240,497 +0.02(+0.08%)
Sep 23, 2013 20.53 20.58 20.53 20.56 1,837,688 -0.02(-0.11%)
Sep 20, 2013 20.56 20.63 20.54 20.58 2,764,047 -0.03(-0.16%)
Sep 19, 2013 20.76 20.79 20.61 20.61 2,198,431 -0.09(-0.46%)
Sep 18, 2013 20.46 20.71 20.45 20.71 3,918,771 +0.22(+1.08%)
Sep 17, 2013 20.42 20.49 20.42 20.49 3,680,477 +0.03(+0.13%)
Sep 16, 2013 20.55 20.60 20.44 20.46 6,261,353 +0.01(+0.03%)
Sep 13, 2013 20.48 20.48 20.39 20.45 1,817,513 +0.04(+0.21%)
Sep 12, 2013 20.48 20.63 20.41 20.41 2,683,893 -0.10(-0.48%)
Sep 11, 2013 20.40 20.53 20.39 20.51 3,605,393 +0.07(+0.35%)
Sep 10, 2013 20.47 20.50 20.43 20.44 5,877,300 -0.01(-0.05%)
Sep 09, 2013 20.43 20.46 20.39 20.45 3,107,181 +0.03(+0.16%)
Sep 06, 2013 20.46 20.47 20.39 20.42 2,585,443 +0.02(+0.11%)
Sep 05, 2013 20.43 20.50 20.38 20.39 4,172,833 -0.10(-0.50%)
Sep 04, 2013 20.39 20.51 20.37 20.50 3,625,555 +0.05(+0.27%)
Sep 03, 2013 20.50 20.54 20.41 20.44 5,325,076 -0.05(-0.25%)
Aug 30, 2013 20.46 20.53 20.45 20.49 4,088,680 +0.03(+0.16%)
Aug 29, 2013 20.40 20.50 20.39 20.46 2,809,952 +0.01(+0.05%)
Aug 28, 2013 20.36 20.49 20.36 20.45 2,619,372 +0.05(+0.24%)
Aug 27, 2013 20.27 20.45 20.26 20.40 2,715,710 -0.03(-0.13%)
Aug 26, 2013 20.49 20.55 20.43 20.43 3,860,742 -0.05(-0.24%)
Aug 23, 2013 20.26 20.48 20.26 20.48 4,172,518 +0.18(+0.91%)
Aug 22, 2013 20.16 20.30 20.14 20.29 4,172,594 +0.16(+0.78%)
Aug 21, 2013 20.07 20.23 20.01 20.14 6,640,583 +0.01(+0.03%)
Aug 20, 2013 20.09 20.17 19.97 20.13 7,006,197 +0.10(+0.51%)
Aug 19, 2013 20.22 20.24 20.02 20.03 5,761,393 -0.23(-1.15%)
Aug 16, 2013 20.37 20.38 20.24 20.26 5,343,126 -0.10(-0.50%)
Aug 15, 2013 20.40 20.41 20.33 20.36 5,949,700 -0.15(-0.74%)
Aug 14, 2013 20.63 20.69 20.51 20.51 4,723,414 -0.16(-0.76%)
Aug 13, 2013 20.69 20.73 20.66 20.67 3,096,559 -0.08(-0.36%)
Aug 12, 2013 20.70 20.78 20.69 20.75 2,439,989 +0.05(+0.23%)
Aug 09, 2013 20.61 20.74 20.59 20.70 2,709,409 +0.01(+0.03%)
Aug 08, 2013 20.76 20.76 20.68 20.69 4,907,401 -0.02(-0.08%)
Aug 07, 2013 20.68 20.76 20.63 20.71 4,286,671 -0.02(-0.08%)
Aug 06, 2013 20.77 20.80 20.71 20.73 4,421,505 -0.08(-0.36%)
Aug 05, 2013 20.83 20.85 20.77 20.80 3,283,537 -0.03(-0.16%)
Aug 02, 2013 20.89 20.89 20.80 20.83 4,744,649 +0.02(+0.08%)
Aug 01, 2013 21.00 21.00 20.80 20.82 6,085,151 -0.13(-0.64%)
Jul 31, 2013 20.78 20.95 20.71 20.95 5,860,962 +0.11(+0.54%)
Jul 30, 2013 20.89 20.90 20.84 20.84 5,042,862 -0.01(-0.03%)
Jul 29, 2013 20.95 20.96 20.84 20.84 4,356,047 -0.12(-0.59%)
Jul 26, 2013 20.90 20.99 20.90 20.97 2,764,224 +0.04(+0.21%)
Jul 25, 2013 20.98 20.99 20.88 20.92 4,293,123 -0.11(-0.51%)
Jul 24, 2013 21.08 21.09 20.98 21.03 2,694,224 -0.08(-0.36%)
Jul 23, 2013 21.07 21.13 21.05 21.11 4,395,353 +0.05(+0.26%)
Jul 22, 2013 21.08 21.11 21.05 21.05 2,169,691 -0.08(-0.36%)
Jul 19, 2013 21.03 21.15 21.02 21.13 4,707,969 +0.09(+0.43%)
Jul 18, 2013 21.05 21.09 21.02 21.04 2,865,150 -0.01(-0.04%)
Jul 17, 2013 21.04 21.11 21.03 21.05 3,891,269 +0.05(+0.25%)
Jul 16, 2013 21.02 21.04 20.98 20.99 3,746,461 -0.05(-0.26%)
Jul 15, 2013 20.97 21.05 20.97 21.05 2,031,112 +0.08(+0.36%)
Jul 12, 2013 21.00 21.05 20.96 20.97 3,180,869 -0.02(-0.08%)
Jul 11, 2013 20.99 21.05 20.91 20.99 3,471,079 +0.15(+0.70%)
Jul 10, 2013 20.77 20.91 20.73 20.84 5,902,178 +0.09(+0.44%)
Jul 09, 2013 20.73 20.77 20.71 20.75 3,835,694 +0.04(+0.21%)
Jul 08, 2013 20.73 20.79 20.65 20.71 7,299,334 -0.01(-0.05%)
Jul 05, 2013 20.74 20.84 20.71 20.72 4,678,082 -0.19(-0.90%)
Jul 03, 2013 20.98 20.98 20.90 20.91 2,666,309 -0.08(-0.38%)
Jul 02, 2013 21.06 21.12 20.98 20.99 4,447,122 -0.08(-0.36%)
Jul 01, 2013 21.07 21.14 21.06 21.06 3,728,332 -0.00(-0.00%)
Jun 28, 2013 20.95 21.10 20.90 21.07 2,637,578 +0.18(+0.87%)
Jun 26, 2013 20.73 20.99 20.72 20.88 6,346,663 +0.26(+1.25%)
Jun 25, 2013 20.51 20.67 20.42 20.63 7,195,642 +0.17(+0.84%)
Jun 24, 2013 20.48 20.64 20.28 20.45 11,623,132 -0.29(-1.40%)
Jun 21, 2013 20.83 20.88 20.67 20.74 10,204,117 -0.04(-0.18%)
Jun 20, 2013 20.85 20.87 20.74 20.78 12,112,453 -0.32(-1.50%)
Jun 19, 2013 21.26 21.31 21.07 21.10 6,707,493 -0.19(-0.91%)
Jun 18, 2013 21.23 21.33 21.17 21.29 5,062,393 +0.05(+0.23%)
Jun 17, 2013 21.23 21.37 21.20 21.24 4,542,746 +0.05(+0.25%)
Jun 14, 2013 21.03 21.24 20.95 21.19 4,726,298 +0.17(+0.82%)
Jun 13, 2013 20.65 21.07 20.45 21.02 11,847,828 +0.26(+1.24%)
Jun 12, 2013 21.00 21.08 20.64 20.76 18,517,744 -0.23(-1.07%)
Jun 11, 2013 21.19 21.19 20.96 20.99 12,147,212 -0.30(-1.41%)
Jun 10, 2013 21.36 21.38 21.27 21.29 5,475,781 -0.07(-0.33%)
Jun 07, 2013 21.33 21.40 21.33 21.36 3,509,294 +0.08(+0.35%)
Jun 06, 2013 21.25 21.34 21.18 21.28 8,323,314 +0.05(+0.23%)
Jun 05, 2013 21.31 21.36 21.22 21.23 6,252,323 -0.13(-0.60%)
Jun 04, 2013 21.30 21.45 21.30 21.36 5,370,730 -0.01(-0.05%)
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.