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 24, 2011 40.08 40.10 39.99 40.03 1,745,271 +0.00(+0.00%)
May 23, 2011 39.98 40.04 39.95 40.03 1,940,719 -0.06(-0.15%)
May 20, 2011 40.12 40.15 40.06 40.09 1,658,687 -0.03(-0.07%)
May 19, 2011 40.08 40.12 40.07 40.12 1,252,992 +0.03(+0.07%)
May 18, 2011 40.10 40.11 40.04 40.09 1,399,477 -0.01(-0.02%)
May 17, 2011 40.00 40.10 40.00 40.10 1,422,632 +0.05(+0.11%)
May 16, 2011 40.10 40.12 40.04 40.05 1,031,866 -0.05(-0.14%)
May 13, 2011 40.12 40.12 40.05 40.11 1,172,403 +0.05(+0.12%)
May 12, 2011 40.00 40.07 39.96 40.06 1,056,060 +0.04(+0.10%)
May 11, 2011 40.01 40.03 39.96 40.02 1,210,518 +0.02(+0.05%)
May 10, 2011 39.92 40.00 39.90 40.00 1,647,256 +0.10(+0.25%)
May 09, 2011 39.89 39.92 39.85 39.90 1,173,602 +0.08(+0.20%)
May 06, 2011 39.95 39.95 39.81 39.82 1,025,880 +0.05(+0.13%)
May 05, 2011 39.80 39.88 39.76 39.77 1,225,364 -0.10(-0.25%)
May 04, 2011 39.83 39.87 39.75 39.87 893,623 +0.04(+0.10%)
May 03, 2011 39.79 39.85 39.77 39.83 924,588 +0.05(+0.13%)
May 02, 2011 39.77 39.79 39.75 39.78 1,250,321 -0.28(-0.70%)
Apr 29, 2011 39.99 40.06 39.97 40.06 1,248,941 +0.10(+0.25%)
Apr 28, 2011 39.92 39.97 39.90 39.96 1,414,014 +0.06(+0.15%)
Apr 27, 2011 39.81 39.92 39.81 39.90 1,751,416 +0.08(+0.20%)
Apr 26, 2011 39.78 39.84 39.77 39.82 1,964,673 +0.08(+0.20%)
Apr 25, 2011 39.70 39.88 39.66 39.74 2,049,621 +0.07(+0.18%)
Apr 21, 2011 39.66 39.67 39.61 39.67 915,796 +0.09(+0.22%)
Apr 20, 2011 39.50 39.59 39.50 39.58 1,502,965 +0.11(+0.28%)
Apr 19, 2011 39.35 39.47 39.33 39.47 936,913 +0.15(+0.38%)
Apr 18, 2011 39.36 39.37 39.23 39.32 1,051,084 -0.06(-0.15%)
Apr 15, 2011 39.36 39.44 39.33 39.38 1,243,315 +0.01(+0.03%)
Apr 14, 2011 39.40 39.42 39.35 39.37 1,193,230 -0.01(-0.03%)
Apr 13, 2011 39.47 39.49 39.37 39.38 1,168,991 -0.01(-0.03%)
Apr 12, 2011 39.48 39.48 39.36 39.39 1,355,057 -0.09(-0.23%)
Apr 11, 2011 39.62 39.64 39.47 39.48 856,511 -0.10(-0.25%)
Apr 08, 2011 39.64 39.64 39.54 39.58 958,534 +0.05(+0.13%)
Apr 07, 2011 39.69 39.69 39.52 39.53 1,192,943 -0.12(-0.30%)
Apr 06, 2011 39.70 39.70 39.60 39.65 1,454,110 -0.01(-0.03%)
Apr 05, 2011 39.51 39.66 39.50 39.66 2,187,588 +0.09(+0.23%)
Apr 04, 2011 39.60 39.62 39.54 39.57 1,777,856 +0.00(+0.00%)
Apr 01, 2011 39.56 39.57 39.50 39.57 1,841,501 -0.08(-0.20%)
Mar 31, 2011 39.64 39.70 39.61 39.65 4,841,910 +0.04(+0.10%)
Mar 30, 2011 39.62 39.63 39.55 39.61 1,774,199 +0.08(+0.20%)
Mar 29, 2011 39.58 39.61 39.53 39.53 1,479,838 -0.01(-0.03%)
Mar 28, 2011 39.56 39.58 39.52 39.54 1,222,408 +0.01(+0.03%)
Mar 25, 2011 39.52 39.55 39.48 39.53 1,211,310 +0.06(+0.15%)
Mar 24, 2011 39.53 39.55 39.46 39.47 1,496,180 -0.02(-0.05%)
Mar 23, 2011 39.44 39.49 39.39 39.49 1,191,984 +0.05(+0.11%)
Mar 22, 2011 39.47 39.48 39.40 39.45 1,323,679 +0.04(+0.09%)
Mar 21, 2011 39.43 39.44 39.39 39.41 1,315,656 +0.07(+0.18%)
Mar 18, 2011 39.38 39.38 39.25 39.34 1,169,674 +0.15(+0.38%)
Mar 17, 2011 39.23 39.31 39.19 39.19 1,074,853 -0.01(-0.03%)
Mar 16, 2011 39.37 39.37 39.16 39.20 1,404,511 -0.12(-0.31%)
Mar 15, 2011 39.25 39.32 39.24 39.32 1,385,668 -0.07(-0.18%)
Mar 14, 2011 39.42 39.43 39.36 39.39 1,159,783 -0.06(-0.15%)
Mar 11, 2011 39.39 39.47 39.31 39.45 844,532 +0.06(+0.15%)
Mar 10, 2011 39.43 39.50 39.35 39.39 945,149 -0.08(-0.20%)
Mar 09, 2011 39.46 39.47 39.41 39.47 1,181,761 +0.04(+0.10%)
Mar 08, 2011 39.39 39.47 39.34 39.43 1,340,445 +0.11(+0.28%)
Mar 07, 2011 39.50 39.50 39.32 39.32 877,822 -0.16(-0.41%)
Mar 04, 2011 39.45 39.49 39.34 39.48 977,002 +0.06(+0.15%)
Mar 03, 2011 39.30 39.42 39.30 39.42 1,196,998 +0.13(+0.33%)
Mar 02, 2011 39.19 39.33 39.14 39.29 1,019,483 +0.13(+0.33%)
Mar 01, 2011 39.32 39.34 39.16 39.16 1,306,874 -0.34(-0.86%)
Feb 28, 2011 39.38 39.50 39.35 39.50 1,066,911 +0.14(+0.36%)
Feb 25, 2011 39.40 39.40 39.31 39.36 1,289,380 +0.08(+0.20%)
Feb 24, 2011 39.38 39.40 39.25 39.28 1,045,703 -0.03(-0.08%)
Feb 23, 2011 39.35 39.38 39.23 39.31 1,061,457 -0.02(-0.05%)
Feb 22, 2011 39.51 39.55 39.32 39.33 1,247,874 -0.25(-0.63%)
Feb 18, 2011 39.47 39.60 39.45 39.58 1,420,225 +0.13(+0.33%)
Feb 17, 2011 39.49 39.51 39.43 39.45 1,198,141 -0.05(-0.13%)
Feb 16, 2011 39.38 39.50 39.35 39.50 1,392,854 +0.16(+0.41%)
Feb 15, 2011 39.40 39.42 39.31 39.34 1,452,520 -0.02(-0.05%)
Feb 14, 2011 39.39 39.41 39.33 39.36 1,410,006 +0.01(+0.03%)
Feb 11, 2011 39.24 39.35 39.20 39.35 1,675,268 +0.12(+0.31%)
Feb 10, 2011 39.18 39.24 39.14 39.23 1,422,324 +0.05(+0.13%)
Feb 09, 2011 39.19 39.20 39.12 39.18 1,523,219 +0.01(+0.03%)
Feb 08, 2011 39.13 39.27 39.09 39.17 2,195,906 +0.07(+0.18%)
Feb 07, 2011 39.12 39.21 39.10 39.10 1,788,756 -0.01(-0.03%)
Feb 04, 2011 39.10 39.16 39.02 39.11 1,674,889 +0.06(+0.15%)
Feb 03, 2011 39.04 39.10 38.95 39.05 2,816,924 +0.10(+0.26%)
Feb 02, 2011 38.93 38.98 38.92 38.95 835,358 -0.02(-0.05%)
Feb 01, 2011 38.97 39.00 38.91 38.97 1,224,087 -0.11(-0.28%)
Jan 31, 2011 39.01 39.08 38.95 39.08 1,048,736 +0.09(+0.23%)
Jan 28, 2011 39.24 39.24 38.95 38.99 2,030,342 -0.18(-0.46%)
Jan 27, 2011 39.11 39.20 39.08 39.17 1,133,581 +0.09(+0.23%)
Jan 26, 2011 39.08 39.11 39.03 39.08 1,412,525 +0.02(+0.05%)
Jan 25, 2011 39.00 39.06 38.98 39.06 952,870 +0.06(+0.15%)
Jan 24, 2011 39.04 39.06 39.00 39.00 1,283,082 -0.01(-0.03%)
Jan 21, 2011 39.00 39.05 38.93 39.01 1,460,863 +0.08(+0.21%)
Jan 20, 2011 39.02 39.03 38.89 38.93 1,097,659 -0.02(-0.05%)
Jan 19, 2011 39.01 39.02 38.94 38.95 885,240 +0.01(+0.03%)
Jan 18, 2011 39.04 39.04 38.94 38.94 1,376,637 -0.04(-0.10%)
Jan 14, 2011 39.07 39.14 38.98 38.98 1,440,927 -0.08(-0.20%)
Jan 13, 2011 39.01 39.10 39.01 39.06 1,605,493 +0.06(+0.15%)
Jan 12, 2011 38.99 39.02 38.94 39.00 1,877,527 +0.07(+0.18%)
Jan 11, 2011 38.97 38.99 38.91 38.93 1,909,862 -0.01(-0.03%)
Jan 10, 2011 38.78 38.96 38.78 38.94 998,599 +0.06(+0.15%)
Jan 07, 2011 38.95 38.98 38.85 38.88 1,296,339 -0.04(-0.10%)
Jan 06, 2011 38.92 38.98 38.90 38.92 2,290,438 +0.05(+0.12%)
Jan 05, 2011 38.92 38.96 38.86 38.88 2,157,314 -0.03(-0.09%)
Jan 04, 2011 38.91 38.91 38.80 38.91 1,980,009 +0.05(+0.13%)
Jan 03, 2011 38.91 38.98 38.82 38.86 1,840,688 +0.06(+0.15%)
Dec 31, 2010 38.67 38.85 38.65 38.80 919,256 +0.15(+0.39%)
Dec 30, 2010 38.57 38.68 38.54 38.65 933,806 -0.01(-0.03%)
Dec 29, 2010 38.55 38.66 38.52 38.66 1,216,912 +0.19(+0.49%)
Dec 28, 2010 38.51 38.58 38.45 38.47 1,053,461 -0.20(-0.52%)
Dec 27, 2010 38.45 38.76 38.45 38.67 1,726,158 +0.06(+0.16%)
Dec 23, 2010 38.55 38.62 38.48 38.61 973,312 +0.05(+0.13%)
Dec 22, 2010 38.60 38.64 38.50 38.56 959,815 +0.02(+0.05%)
Dec 21, 2010 38.45 38.54 38.39 38.54 987,872 +0.09(+0.23%)
Dec 20, 2010 38.67 38.71 38.44 38.45 1,356,172 -0.28(-0.74%)
Dec 17, 2010 38.65 38.74 38.61 38.73 1,339,245 +0.06(+0.17%)
Dec 16, 2010 38.75 38.83 38.61 38.67 1,282,514 -0.04(-0.10%)
Dec 15, 2010 38.76 38.84 38.69 38.71 1,538,673 -0.13(-0.33%)
Dec 14, 2010 39.16 39.16 38.84 38.84 1,306,700 -0.29(-0.74%)
Dec 13, 2010 39.17 39.17 39.09 39.13 918,323 +0.00(+0.00%)
Dec 10, 2010 39.05 39.18 39.05 39.13 868,877 +0.02(+0.05%)
Dec 09, 2010 39.03 39.11 38.99 39.11 1,413,346 +0.12(+0.31%)
Dec 08, 2010 39.11 39.11 38.98 38.99 906,237 -0.07(-0.18%)
Dec 07, 2010 39.10 39.23 39.02 39.06 1,300,139 +0.05(+0.13%)
Dec 06, 2010 39.10 39.11 39.01 39.01 1,201,158 -0.08(-0.20%)
Dec 03, 2010 39.04 39.13 38.99 39.09 1,182,865 +0.05(+0.13%)
Dec 02, 2010 39.02 39.08 38.95 39.04 1,073,764 +0.01(+0.03%)
Dec 01, 2010 39.16 39.18 38.97 39.03 1,140,101 -0.13(-0.33%)
Nov 30, 2010 39.13 39.22 39.04 39.16 1,420,460 -0.04(-0.10%)
Nov 29, 2010 39.38 39.38 39.12 39.20 1,334,963 -0.12(-0.31%)
Nov 26, 2010 39.27 39.33 39.18 39.32 450,369 +0.01(+0.03%)
Nov 24, 2010 39.31 39.31 39.31 39.31 939,225 +0.14(+0.36%)
Nov 23, 2010 39.16 39.19 38.94 39.17 1,704,767 -0.10(-0.25%)
Nov 22, 2010 39.49 39.49 39.21 39.27 1,207,627 -0.23(-0.58%)
Nov 19, 2010 39.49 39.51 39.38 39.50 987,866 +0.03(+0.08%)
Nov 18, 2010 39.37 39.48 39.29 39.47 1,207,069 +0.19(+0.48%)
Nov 17, 2010 39.43 39.46 39.27 39.28 929,506 -0.03(-0.08%)
Nov 16, 2010 39.58 39.59 39.05 39.31 1,684,720 -0.26(-0.66%)
Nov 15, 2010 39.64 39.66 39.51 39.57 1,365,527 +0.00(+0.00%)
Nov 12, 2010 39.65 39.66 39.50 39.57 800,114 -0.08(-0.20%)
Nov 11, 2010 39.67 39.68 39.57 39.65 717,711 -0.04(-0.10%)
Nov 10, 2010 39.67 39.72 39.60 39.69 843,707 +0.03(+0.08%)
Nov 09, 2010 39.74 39.74 39.62 39.66 1,393,407 +0.05(+0.13%)
Nov 08, 2010 39.73 39.73 39.61 39.61 1,245,312 -0.06(-0.15%)
Nov 05, 2010 39.57 39.74 39.57 39.67 1,210,919 +0.03(+0.08%)
Nov 04, 2010 39.54 39.67 39.49 39.64 1,613,596 +0.23(+0.58%)
Nov 03, 2010 39.35 39.42 39.33 39.41 1,000,814 +0.06(+0.15%)
Nov 02, 2010 39.51 39.51 39.35 39.35 937,070 -0.11(-0.28%)
Nov 01, 2010 39.47 39.47 39.36 39.46 1,172,354 -0.15(-0.38%)
Oct 29, 2010 39.64 39.64 39.56 39.61 1,003,740 +0.05(+0.11%)
Oct 28, 2010 39.45 39.58 39.45 39.56 1,218,171 +0.11(+0.28%)
Oct 27, 2010 39.33 39.55 39.33 39.45 989,552 -0.02(-0.06%)
Oct 25, 2010 39.61 39.67 39.44 39.48 1,630,306 -0.03(-0.08%)
Oct 22, 2010 39.45 39.63 39.40 39.51 1,120,424 +0.15(+0.38%)
Oct 21, 2010 39.38 39.47 39.33 39.36 1,233,813 +0.02(+0.05%)
Oct 20, 2010 39.38 39.42 39.16 39.34 2,293,007 +0.04(+0.10%)
Oct 19, 2010 39.38 39.47 39.21 39.30 1,686,141 -0.09(-0.23%)
Oct 18, 2010 39.38 39.42 39.25 39.39 1,658,623 -0.02(-0.05%)
Oct 15, 2010 39.75 39.79 39.14 39.41 2,759,143 -0.30(-0.76%)
Oct 14, 2010 39.87 39.87 39.58 39.71 1,446,388 -0.09(-0.23%)
Oct 13, 2010 39.80 39.84 39.71 39.80 1,728,711 +0.11(+0.28%)
Oct 12, 2010 39.69 39.78 39.67 39.69 867,588 +0.03(+0.09%)
Oct 11, 2010 39.64 39.67 39.62 39.66 702,136 +0.04(+0.09%)
Oct 08, 2010 39.62 39.68 39.56 39.62 1,318,289 +0.08(+0.20%)
Oct 07, 2010 39.53 39.57 39.43 39.54 1,235,202 +0.07(+0.18%)
Oct 06, 2010 39.54 39.60 39.41 39.47 2,417,870 -0.02(-0.05%)
Oct 05, 2010 39.51 39.55 39.45 39.49 1,327,916 +0.06(+0.15%)
Oct 04, 2010 39.60 39.70 39.40 39.43 1,254,227 -0.15(-0.38%)
Oct 01, 2010 39.58 39.70 39.52 39.58 1,699,442 -0.20(-0.50%)
Sep 30, 2010 39.89 39.92 39.75 39.78 1,673,792 -0.02(-0.05%)
Sep 29, 2010 39.80 39.83 39.73 39.80 1,605,850 +0.05(+0.13%)
Sep 28, 2010 39.83 39.88 39.71 39.75 1,995,966 -0.05(-0.13%)
Sep 27, 2010 39.92 39.94 39.79 39.80 1,912,621 -0.11(-0.28%)
Sep 24, 2010 39.94 39.99 39.86 39.91 1,451,719 +0.06(+0.15%)
Sep 23, 2010 39.85 39.91 39.80 39.85 1,021,128 -0.04(-0.10%)
Sep 22, 2010 39.94 39.94 39.86 39.89 1,423,547 +0.00(+0.00%)
Sep 21, 2010 40.03 40.03 39.87 39.89 1,526,320 -0.09(-0.23%)
Sep 20, 2010 39.93 39.98 39.83 39.98 1,192,140 +0.20(+0.50%)
Sep 17, 2010 39.78 39.88 39.64 39.78 1,374,437 -0.05(-0.13%)
Sep 15, 2010 39.82 39.89 39.78 39.83 1,917,389 +0.03(+0.08%)
Sep 14, 2010 40.04 40.05 39.75 39.80 1,438,627 -0.16(-0.40%)
Sep 13, 2010 40.01 40.04 39.93 39.96 1,843,619 +0.05(+0.13%)
Sep 10, 2010 39.93 39.93 39.87 39.91 1,176,036 +0.06(+0.15%)
Sep 09, 2010 39.90 39.97 39.82 39.85 1,096,427 -0.03(-0.08%)
Sep 08, 2010 39.84 39.88 39.80 39.88 1,133,330 +0.08(+0.20%)
Sep 07, 2010 39.80 39.90 39.75 39.80 1,083,809 -0.02(-0.05%)
Sep 03, 2010 39.87 39.90 39.77 39.82 1,504,195 +0.11(+0.28%)
Sep 02, 2010 39.84 39.84 39.71 39.71 1,093,254 -0.06(-0.15%)
Sep 01, 2010 39.89 39.89 39.71 39.77 1,284,748 -0.18(-0.45%)
Aug 31, 2010 39.95 40.02 39.91 39.95 400 -0.02(-0.05%)
Aug 30, 2010 40.44 40.44 39.95 39.97 1,136,304 +0.02(+0.05%)
Aug 27, 2010 39.95 39.95 39.72 39.95 1,266,719 +0.19(+0.48%)
Aug 26, 2010 39.75 39.87 39.70 39.76 1,133,416 +0.03(+0.08%)
Aug 25, 2010 39.63 39.77 39.60 39.73 1,023,509 +0.09(+0.23%)
Aug 24, 2010 39.84 39.85 39.64 39.64 1,061,945 -0.25(-0.63%)
Aug 23, 2010 39.93 39.97 39.86 39.89 1,367,768 +0.03(+0.08%)
Aug 20, 2010 39.90 39.91 39.76 39.86 889,101 -0.01(-0.03%)
Aug 19, 2010 40.06 40.07 39.81 39.87 1,217,045 -0.16(-0.40%)
Aug 18, 2010 40.02 40.04 39.91 40.03 1,585,851 +0.12(+0.29%)
Aug 17, 2010 39.92 40.01 39.88 39.91 1,567,357 +0.17(+0.44%)
Aug 16, 2010 39.99 39.99 39.74 39.74 1,306,360 -0.18(-0.45%)
Aug 13, 2010 39.92 39.92 39.60 39.92 1,646,418 +0.27(+0.68%)
Aug 12, 2010 39.41 39.70 39.31 39.65 1,271,659 +0.11(+0.28%)
Aug 11, 2010 39.38 39.54 39.38 39.54 814,357 -0.03(-0.08%)
Aug 10, 2010 39.63 39.64 39.46 39.57 1,152,304 -0.11(-0.28%)
Aug 09, 2010 39.69 39.76 39.54 39.68 904,303 +0.10(+0.25%)
Aug 06, 2010 39.58 39.64 39.38 39.58 1,144,227 +0.10(+0.25%)
Aug 05, 2010 39.38 39.56 39.33 39.48 1,040,734 +0.09(+0.23%)
Aug 04, 2010 39.18 39.39 39.15 39.39 1,849,898 +0.22(+0.56%)
Aug 03, 2010 39.03 39.20 38.99 39.17 1,000 +0.02(+0.05%)
Aug 02, 2010 39.25 39.28 38.95 39.15 1,239,262 -0.20(-0.51%)
Jul 30, 2010 39.35 39.35 39.11 39.35 1,065,245 +0.11(+0.28%)
Jul 29, 2010 39.20 39.33 39.08 39.24 752,269 +0.13(+0.33%)
Jul 28, 2010 39.14 39.27 39.10 39.11 1,068,253 -0.12(-0.31%)
Jul 27, 2010 39.38 39.42 39.10 39.23 2,338,138 +0.05(+0.13%)
Jul 26, 2010 38.86 39.20 38.78 39.18 2,523,061 +0.38(+0.98%)
Jul 23, 2010 38.69 38.83 38.60 38.80 722,908 +0.10(+0.26%)
Jul 22, 2010 38.53 38.72 38.49 38.70 450 +0.30(+0.78%)
Jul 21, 2010 38.55 38.55 38.39 38.40 1,110,704 +0.06(+0.16%)
Jul 20, 2010 38.10 38.38 38.05 38.34 788,093 +0.10(+0.26%)
Jul 19, 2010 38.18 38.27 38.11 38.24 742,978 +0.19(+0.50%)
Jul 16, 2010 38.05 38.21 37.99 38.05 651,834 -0.11(-0.29%)
Jul 15, 2010 38.12 38.22 37.98 38.16 676,423 +0.05(+0.13%)
Jul 14, 2010 38.00 38.15 37.89 38.11 896,883 +0.13(+0.34%)
Jul 13, 2010 37.81 38.08 37.80 37.98 200 +0.30(+0.80%)
Jul 12, 2010 37.79 37.83 37.61 37.68 656,613 -0.03(-0.08%)
Jul 09, 2010 37.71 37.77 37.46 37.71 819,369 +0.10(+0.27%)
Jul 08, 2010 37.35 37.61 37.33 37.61 666,381 +0.33(+0.89%)
Jul 07, 2010 37.08 37.28 37.00 37.28 1,046,404 +0.27(+0.72%)
Jul 06, 2010 37.10 37.22 36.97 37.02 522,769 +0.05(+0.15%)
Jul 02, 2010 36.96 37.02 36.76 36.96 459,839 +0.10(+0.27%)
Jul 01, 2010 36.92 36.92 36.35 36.86 1,125,608 -0.20(-0.54%)
Jun 30, 2010 36.76 37.14 36.76 37.06 751,765 +0.23(+0.62%)
Jun 29, 2010 37.07 37.16 36.81 36.83 966,463 -0.35(-0.94%)
Jun 25, 2010 37.18 37.27 37.03 37.18 868,147 +0.16(+0.43%)
Jun 24, 2010 37.01 37.04 36.86 37.02 845,584 +0.02(+0.05%)
Jun 23, 2010 37.05 37.05 36.89 37.00 554,016 -0.04(-0.11%)
Jun 22, 2010 37.12 37.13 37.00 37.04 749,660 -0.05(-0.13%)
Jun 21, 2010 37.36 37.42 37.02 37.09 732,901 -0.12(-0.32%)
Jun 18, 2010 37.21 37.31 37.10 37.21 972,584 +0.06(+0.16%)
Jun 17, 2010 37.20 37.20 36.97 37.15 636,947 +0.03(+0.09%)
Jun 16, 2010 37.20 37.27 37.10 37.12 697,577 -0.17(-0.47%)
Jun 15, 2010 37.14 37.31 37.00 37.29 948,361 +0.31(+0.84%)
Jun 14, 2010 37.03 37.13 36.95 36.98 732,481 +0.03(+0.08%)
Jun 11, 2010 36.60 36.95 36.50 36.95 578,381 +0.31(+0.85%)
Jun 10, 2010 36.61 36.64 36.45 36.64 652,257 +0.25(+0.69%)
Jun 09, 2010 36.38 36.64 36.30 36.39 714,634 +0.09(+0.25%)
Jun 08, 2010 36.48 36.48 36.20 36.30 687,554 -0.04(-0.11%)
Jun 07, 2010 36.42 36.47 36.20 36.34 691,956 +0.00(+0.00%)
Jun 04, 2010 36.34 36.61 36.21 36.34 711,544 -0.43(-1.17%)
Jun 03, 2010 36.80 36.88 36.73 36.77 784,212 +0.05(+0.14%)
Jun 02, 2010 36.33 36.74 36.33 36.72 696,462 +0.34(+0.93%)
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.