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 31, 2012 19.35 19.36 19.22 19.29 3,299,019 -0.05(-0.26%)
May 30, 2012 19.33 19.41 19.31 19.34 5,738,833 -0.12(-0.60%)
May 29, 2012 19.39 19.47 19.36 19.46 8,995,738 +0.10(+0.52%)
May 25, 2012 19.33 19.37 19.29 19.36 3,671,729 +0.04(+0.21%)
May 24, 2012 19.31 19.34 19.25 19.32 6,014,560 +0.08(+0.39%)
May 23, 2012 19.21 19.28 19.04 19.24 4,600,492 +0.01(+0.05%)
May 22, 2012 19.13 19.28 19.12 19.23 4,577,083 +0.20(+1.03%)
May 21, 2012 18.77 19.06 18.77 19.04 4,265,449 +0.29(+1.53%)
May 18, 2012 18.98 19.02 18.75 18.75 4,714,038 -0.18(-0.96%)
May 17, 2012 19.22 19.24 18.93 18.93 5,649,531 -0.31(-1.60%)
May 16, 2012 19.29 19.33 19.19 19.24 4,867,871 -0.02(-0.10%)
May 15, 2012 19.27 19.35 19.26 19.26 2,392,066 -0.05(-0.26%)
May 14, 2012 19.39 19.41 19.31 19.31 2,276,752 -0.14(-0.70%)
May 11, 2012 19.49 19.51 19.44 19.44 2,747,304 -0.08(-0.41%)
May 10, 2012 19.52 19.55 19.51 19.52 1,935,160 +0.01(+0.05%)
May 09, 2012 19.51 19.53 19.46 19.51 4,059,802 -0.05(-0.26%)
May 08, 2012 19.54 19.56 19.50 19.56 5,981,940 +0.00(+0.00%)
May 07, 2012 19.48 19.56 19.47 19.56 3,155,562 +0.02(+0.10%)
May 04, 2012 19.52 19.55 19.51 19.54 1,705,497 +0.00(+0.00%)
May 03, 2012 19.53 19.55 19.51 19.54 2,264,289 +0.03(+0.13%)
May 02, 2012 19.54 19.55 19.52 19.52 2,502,003 -0.03(-0.15%)
May 01, 2012 19.53 19.56 19.51 19.55 3,605,384 +0.03(+0.15%)
Apr 30, 2012 19.52 19.53 19.51 19.52 3,021,175 +0.02(+0.10%)
Apr 27, 2012 19.48 19.51 19.47 19.50 2,240,903 +0.05(+0.23%)
Apr 26, 2012 19.47 19.49 19.41 19.46 3,232,341 +0.01(+0.03%)
Apr 25, 2012 19.43 19.46 19.42 19.45 3,227,181 +0.06(+0.28%)
Apr 24, 2012 19.38 19.42 19.36 19.40 2,594,424 +0.03(+0.16%)
Apr 23, 2012 19.32 19.37 19.30 19.37 2,073,324 +0.03(+0.13%)
Apr 20, 2012 19.43 19.46 19.34 19.34 2,113,392 -0.06(-0.28%)
Apr 19, 2012 19.45 19.47 19.38 19.40 2,555,270 -0.03(-0.13%)
Apr 18, 2012 19.45 19.48 19.40 19.42 2,091,403 -0.05(-0.26%)
Apr 17, 2012 19.48 19.49 19.43 19.47 4,547,101 +0.03(+0.13%)
Apr 16, 2012 19.44 19.45 19.39 19.45 2,378,909 +0.04(+0.21%)
Apr 13, 2012 19.40 19.42 19.35 19.41 1,239,323 -0.02(-0.08%)
Apr 12, 2012 19.29 19.44 19.27 19.42 1,219,014 +0.17(+0.86%)
Apr 11, 2012 19.32 19.36 19.25 19.25 4,235,250 -0.04(-0.21%)
Apr 10, 2012 19.42 19.42 19.27 19.29 3,605,166 -0.12(-0.59%)
Apr 09, 2012 19.37 19.42 19.35 19.41 1,631,839 -0.04(-0.18%)
Apr 05, 2012 19.42 19.46 19.41 19.45 1,421,706 +0.03(+0.16%)
Apr 04, 2012 19.45 19.46 19.41 19.42 1,816,298 -0.08(-0.41%)
Apr 03, 2012 19.50 19.51 19.47 19.50 2,686,358 +0.00(+0.03%)
Apr 02, 2012 19.48 19.52 19.46 19.49 2,899,359 +0.01(+0.07%)
Mar 30, 2012 19.48 19.51 19.45 19.48 2,996,704 +0.03(+0.15%)
Mar 29, 2012 19.46 19.49 19.43 19.45 2,820,180 -0.05(-0.28%)
Mar 28, 2012 19.48 19.51 19.47 19.50 2,758,586 +0.02(+0.08%)
Mar 27, 2012 19.51 19.51 19.49 19.49 3,508,008 -0.02(-0.08%)
Mar 26, 2012 19.47 19.53 19.47 19.50 1,798,488 +0.04(+0.18%)
Mar 23, 2012 19.45 19.48 19.43 19.47 2,149,789 +0.02(+0.13%)
Mar 22, 2012 19.43 19.46 19.42 19.44 1,883,771 -0.02(-0.08%)
Mar 21, 2012 19.48 19.50 19.43 19.46 3,418,437 +0.01(+0.05%)
Mar 20, 2012 19.45 19.49 19.43 19.45 2,221,354 -0.03(-0.16%)
Mar 19, 2012 19.48 19.51 19.46 19.48 2,878,592 +0.00(+0.01%)
Mar 16, 2012 19.47 19.49 19.44 19.48 1,390,840 +0.04(+0.21%)
Mar 15, 2012 19.50 19.57 19.43 19.44 2,169,806 -0.05(-0.28%)
Mar 14, 2012 19.57 19.58 19.47 19.49 2,913,712 -0.07(-0.36%)
Mar 13, 2012 19.51 19.56 19.50 19.56 3,923,878 +0.06(+0.33%)
Mar 12, 2012 19.44 19.50 19.44 19.50 3,219,863 +0.05(+0.26%)
Mar 09, 2012 19.43 19.47 19.43 19.45 2,152,261 +0.03(+0.18%)
Mar 08, 2012 19.39 19.42 19.37 19.41 3,366,314 +0.10(+0.54%)
Mar 07, 2012 19.32 19.35 19.28 19.31 2,162,868 +0.03(+0.18%)
Mar 06, 2012 19.35 19.37 19.23 19.27 3,041,403 -0.16(-0.85%)
Mar 05, 2012 19.50 19.51 19.43 19.44 1,829,585 -0.06(-0.33%)
Mar 02, 2012 19.47 19.50 19.46 19.50 2,781,044 +0.04(+0.21%)
Mar 01, 2012 19.49 19.49 19.43 19.46 3,380,527 +0.02(+0.10%)
Feb 29, 2012 19.45 19.48 19.42 19.44 6,803,009 +0.00(+0.03%)
Feb 28, 2012 19.41 19.44 19.38 19.44 5,740,979 +0.06(+0.31%)
Feb 27, 2012 19.34 19.39 19.32 19.38 4,565,121 +0.03(+0.18%)
Feb 24, 2012 19.32 19.36 19.31 19.34 2,384,761 +0.01(+0.08%)
Feb 23, 2012 19.30 19.34 19.29 19.33 3,868,461 +0.03(+0.18%)
Feb 22, 2012 19.28 19.30 19.26 19.29 2,582,419 +0.02(+0.13%)
Feb 21, 2012 19.30 19.31 19.24 19.27 2,928,765 -0.00(-0.03%)
Feb 17, 2012 19.24 19.29 19.22 19.27 4,922,837 +0.04(+0.23%)
Feb 16, 2012 19.20 19.23 19.14 19.23 2,195,241 +0.03(+0.16%)
Feb 15, 2012 19.22 19.23 19.18 19.20 2,075,115 +0.03(+0.18%)
Feb 14, 2012 19.14 19.18 19.12 19.16 2,995,510 +0.00(+0.00%)
Feb 13, 2012 19.16 19.18 19.11 19.16 2,847,005 +0.08(+0.44%)
Feb 10, 2012 19.10 19.12 19.06 19.08 2,003,515 -0.08(-0.41%)
Feb 09, 2012 19.17 19.20 19.11 19.16 2,454,287 +0.00(+0.00%)
Feb 08, 2012 19.13 19.16 19.11 19.16 2,915,400 +0.03(+0.18%)
Feb 07, 2012 19.06 19.12 19.06 19.12 2,851,852 +0.03(+0.16%)
Feb 06, 2012 19.08 19.09 19.06 19.09 2,579,163 +0.01(+0.08%)
Feb 03, 2012 19.09 19.11 19.01 19.08 3,706,975 +0.09(+0.47%)
Feb 02, 2012 18.98 19.01 18.96 18.99 4,704,805 +0.04(+0.24%)
Feb 01, 2012 18.92 18.98 18.89 18.95 5,880,741 +0.08(+0.41%)
Jan 31, 2012 18.89 18.90 18.83 18.87 3,589,009 +0.04(+0.21%)
Jan 30, 2012 18.84 18.85 18.80 18.83 2,382,705 -0.03(-0.18%)
Jan 27, 2012 18.79 18.87 18.77 18.86 2,065,830 +0.06(+0.34%)
Jan 26, 2012 18.79 18.83 18.76 18.80 2,582,525 +0.06(+0.32%)
Jan 25, 2012 18.69 18.79 18.66 18.74 4,033,584 +0.05(+0.29%)
Jan 24, 2012 18.69 18.70 18.64 18.69 3,618,584 -0.00(-0.03%)
Jan 23, 2012 18.70 18.75 18.66 18.69 2,241,619 +0.01(+0.08%)
Jan 20, 2012 18.60 18.68 18.60 18.68 2,302,379 +0.07(+0.40%)
Jan 19, 2012 18.56 18.67 18.56 18.60 5,268,239 +0.06(+0.35%)
Jan 18, 2012 18.45 18.54 18.45 18.54 3,020,947 +0.10(+0.54%)
Jan 17, 2012 18.43 18.54 18.43 18.44 3,319,508 +0.00(+0.03%)
Jan 13, 2012 18.43 18.46 18.37 18.43 2,841,745 -0.05(-0.29%)
Jan 12, 2012 18.45 18.49 18.41 18.49 2,262,347 +0.07(+0.40%)
Jan 11, 2012 18.40 18.48 18.38 18.41 2,425,892 -0.02(-0.11%)
Jan 10, 2012 18.45 18.45 18.40 18.43 4,195,921 +0.13(+0.70%)
Jan 09, 2012 18.27 18.35 18.23 18.30 2,213,075 +0.09(+0.52%)
Jan 06, 2012 18.23 18.28 18.19 18.21 3,106,713 +0.02(+0.14%)
Jan 05, 2012 17.94 18.20 17.92 18.19 7,524,174 +0.25(+1.38%)
Jan 04, 2012 17.71 17.99 17.71 17.94 4,185,220 +0.32(+1.80%)
Dec 30, 2011 17.55 17.62 17.54 17.62 2,626,262 +0.07(+0.39%)
Dec 29, 2011 17.55 17.59 17.53 17.55 2,573,384 +0.03(+0.20%)
Dec 28, 2011 17.52 17.54 17.47 17.52 2,405,901 +0.00(+0.03%)
Dec 27, 2011 17.69 17.76 17.50 17.51 4,833,312 -0.20(-1.11%)
Dec 23, 2011 17.73 17.74 17.67 17.71 2,214,329 +0.16(+0.93%)
Dec 21, 2011 17.54 17.57 17.47 17.55 2,095,773 +0.03(+0.20%)
Dec 20, 2011 17.55 17.59 17.51 17.51 2,057,509 +0.02(+0.14%)
Dec 19, 2011 17.62 17.62 17.45 17.49 1,559,001 -0.04(-0.22%)
Dec 16, 2011 17.65 17.67 17.53 17.53 1,579,023 -0.09(-0.50%)
Dec 15, 2011 17.63 17.69 17.60 17.62 1,825,925 +0.01(+0.06%)
Dec 14, 2011 17.70 17.72 17.60 17.61 1,872,573 -0.14(-0.78%)
Dec 13, 2011 17.80 17.88 17.67 17.74 1,562,268 +0.02(+0.14%)
Dec 12, 2011 17.68 17.72 17.63 17.72 1,460,006 -0.06(-0.33%)
Dec 09, 2011 17.68 17.78 17.67 17.78 1,614,361 +0.11(+0.61%)
Dec 08, 2011 17.77 17.80 17.65 17.67 1,483,435 -0.10(-0.59%)
Dec 07, 2011 17.80 17.81 17.72 17.77 1,660,706 -0.03(-0.16%)
Dec 06, 2011 17.73 17.86 17.72 17.80 1,994,203 +0.03(+0.19%)
Dec 05, 2011 17.73 17.79 17.66 17.77 2,133,231 +0.15(+0.87%)
Dec 02, 2011 17.60 17.63 17.55 17.62 2,102,049 +0.06(+0.36%)
Dec 01, 2011 17.56 17.66 17.52 17.55 1,626,516 -0.05(-0.28%)
Nov 30, 2011 17.73 17.75 17.59 17.60 2,814,171 +0.11(+0.62%)
Nov 29, 2011 17.48 17.65 17.48 17.49 1,761,714 -0.09(-0.54%)
Nov 28, 2011 17.85 17.86 17.55 17.59 2,084,162 +0.08(+0.48%)
Nov 25, 2011 17.46 17.54 17.46 17.50 996,933 +0.06(+0.34%)
Nov 23, 2011 17.60 17.62 17.38 17.44 1,672,150 -0.21(-1.19%)
Nov 22, 2011 17.67 17.72 17.61 17.66 1,988,784 -0.06(-0.36%)
Nov 21, 2011 17.77 17.77 17.59 17.72 3,066,603 -0.14(-0.77%)
Nov 18, 2011 17.91 17.91 17.77 17.86 1,789,807 +0.03(+0.16%)
Nov 17, 2011 17.89 17.93 17.78 17.83 1,773,688 -0.06(-0.33%)
Nov 16, 2011 17.98 18.05 17.89 17.89 2,280,465 -0.13(-0.73%)
Nov 15, 2011 17.92 18.04 17.88 18.02 2,259,027 +0.04(+0.25%)
Nov 14, 2011 18.06 18.10 17.96 17.97 3,089,940 -0.09(-0.52%)
Nov 11, 2011 18.00 18.09 18.00 18.07 1,678,020 +0.14(+0.79%)
Nov 10, 2011 18.01 18.01 17.88 17.92 2,637,878 +0.04(+0.22%)
Nov 09, 2011 18.07 18.09 17.83 17.89 4,400,647 -0.26(-1.43%)
Nov 08, 2011 18.25 18.27 18.09 18.14 3,014,861 +0.02(+0.11%)
Nov 07, 2011 18.12 18.17 18.05 18.13 3,841,166 -0.01(-0.05%)
Nov 04, 2011 18.03 18.15 18.03 18.13 1,893,883 +0.06(+0.35%)
Nov 03, 2011 18.10 18.11 18.00 18.07 1,927,740 +0.05(+0.27%)
Nov 02, 2011 18.14 18.14 17.93 18.02 2,352,028 +0.14(+0.79%)
Nov 01, 2011 17.85 17.97 17.77 17.88 2,836,943 -0.29(-1.60%)
Oct 31, 2011 18.27 18.32 18.16 18.17 1,829,990 -0.18(-0.96%)
Oct 28, 2011 18.29 18.36 18.26 18.35 2,441,716 +0.02(+0.13%)
Oct 27, 2011 18.22 18.38 18.16 18.32 8,146,103 +0.32(+1.76%)
Oct 26, 2011 18.01 18.04 17.88 18.01 2,072,549 +0.09(+0.49%)
Oct 25, 2011 17.98 17.99 17.88 17.92 1,817,106 -0.06(-0.35%)
Oct 24, 2011 17.95 18.02 17.91 17.98 2,502,171 +0.11(+0.60%)
Oct 21, 2011 17.85 17.89 17.82 17.87 3,642,839 +0.15(+0.82%)
Oct 20, 2011 17.68 17.76 17.66 17.73 1,900,288 +0.04(+0.22%)
Oct 19, 2011 17.71 17.83 17.68 17.69 2,984,776 +0.01(+0.08%)
Oct 18, 2011 17.58 17.74 17.50 17.67 1,950,661 +0.11(+0.64%)
Oct 17, 2011 17.61 17.64 17.49 17.56 2,248,826 -0.02(-0.14%)
Oct 14, 2011 17.76 17.77 17.53 17.59 2,005,361 -0.01(-0.06%)
Oct 13, 2011 17.66 17.66 17.50 17.60 1,488,672 -0.08(-0.47%)
Oct 12, 2011 17.66 17.77 17.54 17.68 3,821,198 +0.16(+0.89%)
Oct 11, 2011 17.44 17.55 17.39 17.52 2,226,103 +0.07(+0.39%)
Oct 10, 2011 17.92 17.92 17.37 17.46 3,236,390 +0.17(+0.96%)
Oct 07, 2011 17.40 17.40 17.20 17.29 2,431,745 +0.06(+0.37%)
Oct 06, 2011 17.07 17.26 17.07 17.23 3,092,648 +0.32(+1.87%)
Oct 05, 2011 16.75 16.94 16.68 16.91 3,031,550 +0.17(+1.02%)
Oct 04, 2011 16.70 16.79 16.35 16.74 6,899,982 -0.15(-0.87%)
Oct 03, 2011 17.27 17.34 16.87 16.89 6,075,271 -0.36(-2.09%)
Sep 30, 2011 17.41 17.42 17.25 17.25 2,190,251 -0.20(-1.17%)
Sep 29, 2011 17.54 17.58 17.35 17.45 5,164,202 +0.10(+0.59%)
Sep 28, 2011 17.40 17.55 17.33 17.35 1,936,533 -0.10(-0.58%)
Sep 27, 2011 17.45 17.58 17.41 17.45 2,967,628 +0.19(+1.09%)
Sep 26, 2011 17.43 17.44 17.16 17.26 2,310,869 -0.03(-0.16%)
Sep 23, 2011 17.24 17.40 17.18 17.29 3,163,191 +0.00(+0.02%)
Sep 22, 2011 17.18 17.31 17.04 17.28 5,282,669 -0.25(-1.41%)
Sep 21, 2011 17.77 17.79 17.53 17.53 2,428,804 -0.23(-1.28%)
Sep 20, 2011 17.81 17.86 17.73 17.76 1,931,499 -0.02(-0.11%)
Sep 19, 2011 17.74 17.81 17.71 17.78 1,673,296 -0.11(-0.60%)
Sep 16, 2011 17.97 17.99 17.87 17.88 1,845,399 -0.05(-0.30%)
Sep 15, 2011 17.87 17.94 17.79 17.94 1,860,316 +0.19(+1.09%)
Sep 14, 2011 17.72 17.81 17.63 17.74 1,529,826 +0.06(+0.33%)
Sep 13, 2011 17.60 17.69 17.52 17.69 2,482,076 +0.05(+0.30%)
Sep 12, 2011 17.64 17.80 17.50 17.63 2,866,014 -0.31(-1.73%)
Sep 09, 2011 17.99 18.03 17.87 17.94 3,054,713 -0.10(-0.56%)
Sep 08, 2011 18.14 18.18 18.04 18.04 3,145,152 -0.13(-0.69%)
Sep 07, 2011 18.07 18.17 18.02 18.17 2,672,326 +0.18(+1.02%)
Sep 06, 2011 17.81 18.00 17.68 17.99 3,751,791 -0.12(-0.67%)
Sep 02, 2011 18.03 18.14 17.95 18.11 1,646,917 -0.10(-0.53%)
Sep 01, 2011 18.11 18.25 18.11 18.20 2,681,180 +0.01(+0.07%)
Aug 31, 2011 18.25 18.37 18.18 18.19 6,803,415 -0.04(-0.21%)
Aug 30, 2011 18.20 18.27 18.11 18.23 2,374,644 +0.02(+0.13%)
Aug 29, 2011 18.01 18.22 18.01 18.21 2,197,995 +0.23(+1.29%)
Aug 26, 2011 17.71 18.02 17.71 17.97 2,108,675 +0.11(+0.62%)
Aug 25, 2011 17.96 18.02 17.80 17.86 2,563,328 +0.20(+1.12%)
Aug 24, 2011 17.46 17.68 17.46 17.67 2,293,697 +0.15(+0.85%)
Aug 23, 2011 17.55 17.55 17.36 17.52 2,213,633 -0.05(-0.27%)
Aug 22, 2011 17.76 17.87 17.52 17.57 2,183,741 -0.13(-0.73%)
Aug 19, 2011 17.68 17.75 17.51 17.70 2,433,247 -0.06(-0.35%)
Aug 18, 2011 17.83 17.86 17.48 17.76 4,593,076 -0.28(-1.58%)
Aug 17, 2011 18.09 18.18 18.03 18.04 2,910,357 +0.01(+0.05%)
Aug 16, 2011 17.99 18.08 17.94 18.03 2,410,510 -0.04(-0.21%)
Aug 15, 2011 17.86 18.13 17.86 18.07 3,791,743 +0.23(+1.30%)
Aug 12, 2011 17.79 17.98 17.72 17.84 5,522,647 +0.17(+0.98%)
Aug 11, 2011 17.24 17.72 17.21 17.67 6,166,189 +0.42(+2.43%)
Aug 10, 2011 17.15 17.38 17.05 17.25 8,549,886 -0.02(-0.11%)
Aug 09, 2011 17.51 17.35 16.23 17.27 17,512,892 +1.14(+7.08%)
Aug 08, 2011 17.17 17.33 15.84 16.12 38,560,052 -1.70(-9.51%)
Aug 05, 2011 18.25 18.25 17.36 17.82 21,907,388 -0.35(-1.91%)
Aug 04, 2011 18.62 18.62 18.16 18.17 10,552,053 -0.50(-2.68%)
Aug 03, 2011 18.63 18.67 18.54 18.67 4,192,834 +0.05(+0.26%)
Aug 02, 2011 18.66 18.68 18.61 18.62 3,108,943 -0.03(-0.18%)
Aug 01, 2011 18.63 18.68 18.57 18.65 3,523,891 +0.12(+0.63%)
Jul 29, 2011 18.55 18.56 18.35 18.54 7,179,942 -0.07(-0.36%)
Jul 28, 2011 18.64 18.68 18.60 18.60 2,826,106 -0.06(-0.33%)
Jul 27, 2011 18.77 18.77 18.66 18.67 3,033,942 -0.11(-0.59%)
Jul 26, 2011 18.79 18.81 18.75 18.78 4,174,288 +0.00(+0.03%)
Jul 25, 2011 18.81 18.82 18.77 18.77 3,376,950 -0.09(-0.46%)
Jul 22, 2011 18.85 18.86 18.84 18.86 1,730,174 +0.03(+0.15%)
Jul 21, 2011 18.76 18.84 18.74 18.83 3,936,638 +0.08(+0.41%)
Jul 20, 2011 18.74 18.76 18.72 18.75 3,108,674 +0.03(+0.18%)
Jul 19, 2011 18.73 18.74 18.64 18.72 4,604,286 +0.02(+0.11%)
Jul 18, 2011 18.81 18.81 18.66 18.70 3,770,320 -0.13(-0.67%)
Jul 15, 2011 18.84 18.85 18.77 18.82 2,807,909 +0.02(+0.10%)
Jul 14, 2011 18.85 18.86 18.80 18.81 2,411,829 -0.04(-0.23%)
Jul 13, 2011 18.81 18.86 18.81 18.85 2,620,872 +0.06(+0.31%)
Jul 12, 2011 18.84 18.86 18.77 18.79 3,852,704 -0.06(-0.33%)
Jul 11, 2011 18.91 18.92 18.84 18.85 2,917,513 -0.09(-0.48%)
Jul 08, 2011 18.94 18.94 18.89 18.94 2,378,043 -0.01(-0.05%)
Jul 07, 2011 18.96 18.96 18.93 18.95 2,900,682 +0.04(+0.20%)
Jul 06, 2011 18.92 18.92 18.88 18.92 3,333,579 -0.01(-0.08%)
Jul 05, 2011 18.92 18.94 18.90 18.93 2,115,799 +0.02(+0.13%)
Jul 01, 2011 18.89 18.98 18.88 18.91 3,792,379 +0.01(+0.06%)
Jun 30, 2011 18.84 18.90 18.83 18.89 3,179,472 +0.08(+0.41%)
Jun 29, 2011 18.83 18.84 18.80 18.82 2,512,701 +0.03(+0.15%)
Jun 28, 2011 18.69 18.79 18.69 18.79 3,510,729 +0.12(+0.64%)
Jun 27, 2011 18.71 18.71 18.67 18.67 3,566,788 -0.01(-0.08%)
Jun 24, 2011 18.72 18.74 18.66 18.68 1,974,333 -0.02(-0.13%)
Jun 23, 2011 18.66 18.71 18.65 18.71 3,267,501 -0.00(-0.03%)
Jun 22, 2011 18.69 18.74 18.69 18.71 2,088,973 +0.01(+0.08%)
Jun 21, 2011 18.71 18.74 18.65 18.70 3,323,561 +0.05(+0.28%)
Jun 20, 2011 18.63 18.65 18.62 18.65 2,210,828 +0.02(+0.09%)
Jun 17, 2011 18.54 18.64 18.54 18.63 2,932,917 +0.12(+0.63%)
Jun 16, 2011 18.69 18.69 18.51 18.51 3,993,659 -0.18(-0.94%)
Jun 15, 2011 18.70 18.76 18.68 18.69 2,105,346 -0.07(-0.38%)
Jun 14, 2011 18.73 18.78 18.71 18.76 2,171,916 +0.05(+0.28%)
Jun 13, 2011 18.72 18.74 18.70 18.71 1,555,019 -0.01(-0.08%)
Jun 10, 2011 18.76 18.76 18.67 18.72 2,493,970 -0.03(-0.15%)
Jun 09, 2011 18.83 18.83 18.72 18.75 2,891,117 -0.01(-0.08%)
Jun 08, 2011 18.82 18.83 18.75 18.76 3,431,872 -0.06(-0.30%)
Jun 07, 2011 18.87 18.87 18.82 18.82 2,069,944 +0.00(+0.00%)
Jun 06, 2011 18.88 18.89 18.82 18.82 2,445,778 -0.05(-0.25%)
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.