Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Preferred & Income Securities Fund (NY: JPS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 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 29, 2005 4.876 4.894 4.841 4.894 570,877 +0.05(+1.09%)
Apr 28, 2005 4.806 4.845 4.781 4.841 776,507 +0.05(+0.95%)
Apr 27, 2005 4.767 4.806 4.750 4.795 501,293 +0.03(+0.59%)
Apr 26, 2005 4.746 4.785 4.722 4.767 644,438 +0.04(+0.74%)
Apr 25, 2005 4.736 4.753 4.714 4.732 616,888 -0.01(-0.22%)
Apr 22, 2005 4.792 4.792 4.736 4.743 370,644 -0.03(-0.59%)
Apr 21, 2005 4.771 4.788 4.739 4.771 531,115 +0.00(+0.00%)
Apr 20, 2005 4.795 4.806 4.767 4.771 572,013 -0.04(-0.88%)
Apr 19, 2005 4.750 4.824 4.743 4.813 763,158 +0.07(+1.56%)
Apr 18, 2005 4.743 4.778 4.711 4.739 624,273 +0.03(+0.67%)
Apr 15, 2005 4.686 4.722 4.679 4.707 551,280 +0.01(+0.30%)
Apr 14, 2005 4.743 4.753 4.672 4.693 574,853 -0.05(-1.04%)
Apr 13, 2005 4.799 4.799 4.718 4.743 790,708 -0.07(-1.54%)
Apr 12, 2005 4.767 4.817 4.739 4.817 613,764 +0.03(+0.59%)
Apr 11, 2005 4.820 4.841 4.767 4.788 482,831 -0.03(-0.66%)
Apr 08, 2005 4.813 4.824 4.788 4.820 503,849 +0.04(+0.88%)
Apr 07, 2005 4.792 4.824 4.764 4.778 482,263 -0.02(-0.44%)
Apr 06, 2005 4.750 4.799 4.736 4.799 597,859 +0.06(+1.19%)
Apr 05, 2005 4.788 4.803 4.736 4.743 512,937 -0.05(-0.96%)
Apr 04, 2005 4.803 4.817 4.771 4.788 578,262 -0.02(-0.37%)
Apr 01, 2005 4.845 4.887 4.788 4.806 713,739 +0.01(+0.15%)
Mar 31, 2005 4.753 4.803 4.729 4.799 565,197 +0.05(+1.04%)
Mar 30, 2005 4.619 4.750 4.619 4.750 1,032,408 +0.13(+2.82%)
Mar 29, 2005 4.630 4.648 4.595 4.619 902,611 +0.01(+0.31%)
Mar 28, 2005 4.676 4.686 4.570 4.605 1,226,108 -0.08(-1.73%)
Mar 24, 2005 4.658 4.718 4.658 4.686 922,492 +0.02(+0.45%)
Mar 23, 2005 4.612 4.679 4.542 4.665 1,739,046 +0.02(+0.38%)
Mar 22, 2005 4.648 4.753 4.630 4.648 1,779,377 -0.07(-1.49%)
Mar 21, 2005 4.781 4.785 4.711 4.718 1,164,760 -0.07(-1.47%)
Mar 18, 2005 4.848 4.855 4.788 4.788 859,724 -0.06(-1.23%)
Mar 17, 2005 4.806 4.852 4.795 4.848 1,347,100 +0.07(+1.40%)
Mar 16, 2005 4.869 4.869 4.778 4.781 1,749,555 -0.09(-1.81%)
Mar 15, 2005 4.912 4.919 4.859 4.869 1,720,585 -0.06(-1.14%)
Mar 14, 2005 4.993 4.996 4.894 4.926 1,492,802 -0.09(-1.76%)
Mar 11, 2005 5.088 5.088 5.000 5.014 1,107,673 -0.09(-1.79%)
Mar 10, 2005 5.105 5.119 5.063 5.105 1,008,266 -0.02(-0.34%)
Mar 09, 2005 5.123 5.155 5.112 5.123 1,460,992 -0.09(-1.69%)
Mar 08, 2005 5.176 5.218 5.169 5.211 694,709 +0.02(+0.48%)
Mar 07, 2005 5.158 5.204 5.151 5.186 998,041 +0.01(+0.27%)
Mar 04, 2005 5.190 5.193 5.155 5.172 1,503,027 -0.04(-0.74%)
Mar 03, 2005 5.274 5.274 5.207 5.211 682,497 -0.05(-0.94%)
Mar 02, 2005 5.302 5.306 5.253 5.260 736,460 -0.04(-0.80%)
Mar 01, 2005 5.306 5.320 5.299 5.302 708,058 +0.00(+0.07%)
Feb 28, 2005 5.281 5.310 5.271 5.299 689,597 +0.03(+0.53%)
Feb 25, 2005 5.264 5.278 5.246 5.271 622,285 +0.01(+0.27%)
Feb 24, 2005 5.253 5.274 5.232 5.257 691,301 +0.04(+0.74%)
Feb 23, 2005 5.176 5.225 5.165 5.218 754,921 +0.06(+1.16%)
Feb 22, 2005 5.176 5.193 5.137 5.158 917,664 -0.02(-0.48%)
Feb 18, 2005 5.225 5.225 5.158 5.183 1,120,169 -0.05(-0.88%)
Feb 17, 2005 5.253 5.257 5.218 5.229 684,201 -0.02(-0.34%)
Feb 16, 2005 5.267 5.271 5.225 5.246 638,190 -0.01(-0.13%)
Feb 15, 2005 5.229 5.257 5.214 5.253 772,247 +0.01(+0.13%)
Feb 14, 2005 5.317 5.324 5.232 5.246 1,128,974 -0.08(-1.46%)
Feb 11, 2005 5.380 5.380 5.306 5.324 845,807 -0.06(-1.18%)
Feb 10, 2005 5.398 5.401 5.376 5.387 671,704 -0.00(-0.07%)
Feb 09, 2005 5.376 5.405 5.366 5.390 716,579 +0.00(+0.00%)
Feb 08, 2005 5.412 5.433 5.383 5.390 694,425 -0.02(-0.39%)
Feb 07, 2005 5.373 5.412 5.373 5.412 522,878 +0.04(+0.72%)
Feb 04, 2005 5.345 5.376 5.345 5.373 678,520 +0.04(+0.66%)
Feb 03, 2005 5.352 5.355 5.327 5.338 589,906 +0.00(+0.00%)
Feb 02, 2005 5.306 5.348 5.302 5.338 601,267 +0.02(+0.46%)
Feb 01, 2005 5.295 5.320 5.288 5.313 630,521 +0.02(+0.40%)
Jan 31, 2005 5.317 5.317 5.288 5.292 755,773 -0.00(-0.07%)
Jan 28, 2005 5.295 5.317 5.288 5.295 771,962 +0.00(+0.00%)
Jan 27, 2005 5.264 5.295 5.260 5.295 610,356 +0.04(+0.67%)
Jan 26, 2005 5.246 5.271 5.243 5.260 637,622 +0.00(+0.00%)
Jan 25, 2005 5.278 5.281 5.232 5.260 760,318 -0.01(-0.27%)
Jan 24, 2005 5.260 5.281 5.253 5.274 608,368 +0.01(+0.20%)
Jan 21, 2005 5.250 5.281 5.246 5.264 672,272 +0.00(+0.00%)
Jan 20, 2005 5.264 5.274 5.239 5.264 644,722 -0.00(-0.07%)
Jan 19, 2005 5.229 5.267 5.218 5.267 842,683 +0.03(+0.54%)
Jan 18, 2005 5.225 5.243 5.200 5.239 681,929 +0.03(+0.61%)
Jan 14, 2005 5.221 5.225 5.186 5.207 504,133 -0.01(-0.14%)
Jan 13, 2005 5.200 5.229 5.200 5.214 672,840 +0.02(+0.34%)
Jan 12, 2005 5.204 5.207 5.179 5.197 894,943 -0.03(-0.54%)
Jan 11, 2005 5.214 5.229 5.200 5.225 595,587 +0.00(+0.00%)
Jan 10, 2005 5.207 5.236 5.197 5.225 628,533 -0.00(-0.07%)
Jan 07, 2005 5.204 5.239 5.193 5.229 648,982 +0.02(+0.47%)
Jan 06, 2005 5.130 5.204 5.119 5.204 990,941 +0.08(+1.65%)
Jan 05, 2005 5.137 5.137 5.105 5.119 647,846 -0.01(-0.27%)
Jan 04, 2005 5.105 5.133 5.095 5.133 822,234 +0.04(+0.69%)
Jan 03, 2005 5.070 5.112 5.049 5.098 1,144,879 +0.03(+0.56%)
Dec 31, 2004 5.130 5.130 5.063 5.070 1,476,897 +0.01(+0.28%)
Dec 30, 2004 5.081 5.091 5.049 5.056 1,089,779 +0.00(+0.07%)
Dec 29, 2004 5.091 5.095 5.042 5.052 1,279,788 -0.02(-0.42%)
Dec 28, 2004 5.056 5.077 5.031 5.074 670,284 +0.00(+0.07%)
Dec 27, 2004 5.112 5.112 5.031 5.070 823,938 -0.04(-0.69%)
Dec 23, 2004 5.137 5.155 5.098 5.105 823,370 -0.03(-0.62%)
Dec 22, 2004 5.109 5.141 5.105 5.137 779,063 +0.01(+0.27%)
Dec 21, 2004 5.091 5.126 5.052 5.123 1,043,200 +0.07(+1.32%)
Dec 20, 2004 5.038 5.067 5.028 5.056 1,098,584 +0.02(+0.42%)
Dec 17, 2004 5.045 5.052 5.017 5.035 1,094,892 -0.02(-0.42%)
Dec 16, 2004 5.109 5.130 5.042 5.056 1,242,866 -0.06(-1.24%)
Dec 15, 2004 5.151 5.193 5.105 5.119 1,781,081 -0.04(-0.82%)
Dec 14, 2004 5.204 5.211 5.144 5.162 1,070,750 -0.05(-0.95%)
Dec 13, 2004 5.218 5.243 5.200 5.211 847,511 -0.05(-0.94%)
Dec 10, 2004 5.239 5.264 5.232 5.260 607,516 +0.02(+0.40%)
Dec 09, 2004 5.236 5.250 5.229 5.239 568,321 -0.01(-0.27%)
Dec 08, 2004 5.264 5.274 5.236 5.253 615,752 -0.01(-0.13%)
Dec 07, 2004 5.236 5.264 5.232 5.260 617,456 +0.01(+0.13%)
Dec 06, 2004 5.214 5.253 5.204 5.253 834,447 +0.04(+0.81%)
Dec 03, 2004 5.204 5.232 5.204 5.211 1,021,899 +0.01(+0.20%)
Dec 02, 2004 5.274 5.274 5.179 5.200 1,255,930 -0.06(-1.20%)
Dec 01, 2004 5.299 5.302 5.246 5.264 841,263 +0.00(+0.07%)
Nov 30, 2004 5.295 5.306 5.246 5.260 1,314,438 -0.04(-0.80%)
Nov 29, 2004 5.359 5.359 5.302 5.302 588,486 -0.06(-1.12%)
Nov 26, 2004 5.366 5.369 5.352 5.362 226,646 +0.00(+0.07%)
Nov 24, 2004 5.359 5.366 5.334 5.359 721,407 +0.01(+0.26%)
Nov 23, 2004 5.338 5.348 5.317 5.345 628,249 +0.01(+0.13%)
Nov 22, 2004 5.373 5.376 5.331 5.338 756,909 -0.04(-0.66%)
Nov 19, 2004 5.383 5.383 5.334 5.373 869,949 -0.00(-0.07%)
Nov 18, 2004 5.366 5.383 5.345 5.376 578,830 +0.02(+0.46%)
Nov 17, 2004 5.359 5.366 5.317 5.352 901,475 +0.01(+0.26%)
Nov 16, 2004 5.306 5.341 5.299 5.338 641,030 +0.02(+0.33%)
Nov 15, 2004 5.310 5.320 5.299 5.320 558,948 +0.03(+0.53%)
Nov 12, 2004 5.310 5.310 5.285 5.292 703,514 -0.01(-0.20%)
Nov 11, 2004 5.338 5.359 5.299 5.302 739,868 -0.02(-0.40%)
Nov 10, 2004 5.250 5.331 5.218 5.324 1,061,378 +0.07(+1.27%)
Nov 09, 2004 5.183 5.257 5.158 5.257 1,126,134 +0.07(+1.43%)
Nov 08, 2004 5.302 5.302 5.116 5.183 2,431,200 -0.12(-2.32%)
Nov 05, 2004 5.471 5.471 5.302 5.306 2,228,127 -0.20(-3.64%)
Nov 04, 2004 5.464 5.507 5.454 5.507 596,155 +0.04(+0.64%)
Nov 03, 2004 5.443 5.475 5.429 5.471 564,061 +0.04(+0.71%)
Nov 02, 2004 5.436 5.436 5.405 5.433 562,073 +0.04(+0.65%)
Nov 01, 2004 5.454 5.454 5.387 5.398 595,019 +0.00(+0.00%)
Oct 29, 2004 5.405 5.405 5.362 5.398 610,640 +0.01(+0.13%)
Oct 28, 2004 5.369 5.390 5.345 5.390 551,280 +0.02(+0.39%)
Oct 27, 2004 5.348 5.369 5.338 5.369 652,107 +0.04(+0.79%)
Oct 26, 2004 5.302 5.331 5.302 5.327 575,137 +0.02(+0.46%)
Oct 25, 2004 5.313 5.331 5.299 5.302 582,238 -0.01(-0.20%)
Oct 22, 2004 5.320 5.334 5.299 5.313 672,556 -0.01(-0.26%)
Oct 21, 2004 5.334 5.352 5.313 5.327 732,768 -0.02(-0.46%)
Oct 20, 2004 5.359 5.366 5.334 5.352 688,177 -0.00(-0.07%)
Oct 19, 2004 5.366 5.369 5.352 5.355 629,953 +0.01(+0.20%)
Oct 18, 2004 5.355 5.362 5.334 5.345 652,391 +0.01(+0.20%)
Oct 15, 2004 5.338 5.352 5.320 5.334 569,741 +0.01(+0.20%)
Oct 14, 2004 5.324 5.345 5.317 5.324 728,508 -0.01(-0.20%)
Oct 13, 2004 5.341 5.341 5.317 5.334 670,568 -0.03(-0.59%)
Oct 12, 2004 5.348 5.366 5.338 5.366 563,777 +0.02(+0.33%)
Oct 11, 2004 5.345 5.352 5.334 5.348 429,152 +0.02(+0.40%)
Oct 08, 2004 5.331 5.352 5.320 5.327 599,563 +0.00(+0.07%)
Oct 07, 2004 5.327 5.341 5.317 5.324 750,661 -0.00(-0.07%)
Oct 06, 2004 5.320 5.348 5.320 5.327 526,570 +0.00(+0.00%)
Oct 05, 2004 5.313 5.341 5.299 5.327 711,466 +0.01(+0.27%)
Oct 04, 2004 5.327 5.327 5.288 5.313 630,237 +0.01(+0.20%)
Oct 01, 2004 5.310 5.317 5.285 5.302 577,694 +0.02(+0.40%)
Sep 30, 2004 5.313 5.316 5.281 5.281 717,715 -0.02(-0.46%)
Sep 29, 2004 5.334 5.345 5.306 5.306 584,510 -0.04(-0.79%)
Sep 28, 2004 5.331 5.355 5.320 5.348 672,556 +0.02(+0.40%)
Sep 27, 2004 5.306 5.327 5.295 5.327 527,706 +0.02(+0.46%)
Sep 24, 2004 5.317 5.331 5.299 5.302 659,207 -0.02(-0.33%)
Sep 23, 2004 5.306 5.334 5.306 5.320 630,521 +0.01(+0.13%)
Sep 22, 2004 5.341 5.341 5.299 5.313 719,419 -0.01(-0.26%)
Sep 21, 2004 5.348 5.348 5.292 5.327 819,962 -0.01(-0.13%)
Sep 20, 2004 5.348 5.348 5.327 5.334 610,924 -0.00(-0.07%)
Sep 17, 2004 5.317 5.341 5.313 5.338 551,280 +0.01(+0.20%)
Sep 16, 2004 5.313 5.331 5.306 5.327 479,139 +0.02(+0.46%)
Sep 15, 2004 5.299 5.310 5.281 5.302 530,263 +0.01(+0.13%)
Sep 14, 2004 5.306 5.310 5.274 5.295 685,621 +0.01(+0.20%)
Sep 13, 2004 5.313 5.334 5.285 5.285 950,326 -0.04(-0.73%)
Sep 10, 2004 5.310 5.331 5.299 5.324 511,233 +0.02(+0.40%)
Sep 09, 2004 5.317 5.334 5.288 5.302 775,655 -0.01(-0.20%)
Sep 08, 2004 5.313 5.330 5.306 5.313 710,614 +0.00(+0.00%)
Sep 07, 2004 5.302 5.317 5.295 5.313 455,850 +0.02(+0.33%)
Sep 03, 2004 5.267 5.302 5.257 5.295 750,377 +0.03(+0.60%)
Sep 02, 2004 5.313 5.331 5.253 5.264 923,344 -0.04(-0.73%)
Sep 01, 2004 5.352 5.352 5.299 5.302 560,084 -0.01(-0.26%)
Aug 31, 2004 5.299 5.324 5.288 5.317 747,537 +0.03(+0.60%)
Aug 30, 2004 5.281 5.310 5.281 5.285 684,769 -0.00(-0.07%)
Aug 27, 2004 5.274 5.292 5.257 5.288 785,879 +0.02(+0.40%)
Aug 26, 2004 5.243 5.267 5.221 5.267 568,889 +0.05(+1.01%)
Aug 25, 2004 5.214 5.246 5.204 5.214 558,948 +0.00(+0.00%)
Aug 24, 2004 5.232 5.243 5.211 5.214 491,068 -0.01(-0.20%)
Aug 23, 2004 5.246 5.246 5.204 5.225 621,149 -0.01(-0.27%)
Aug 20, 2004 5.218 5.267 5.218 5.239 589,622 -0.01(-0.27%)
Aug 19, 2004 5.246 5.257 5.225 5.253 617,172 +0.01(+0.13%)
Aug 18, 2004 5.236 5.246 5.214 5.246 571,729 +0.02(+0.34%)
Aug 17, 2004 5.232 5.243 5.211 5.229 472,323 +0.01(+0.20%)
Aug 16, 2004 5.236 5.246 5.193 5.218 574,853 -0.02(-0.34%)
Aug 13, 2004 5.229 5.250 5.221 5.236 450,737 -0.00(-0.07%)
Aug 12, 2004 5.211 5.250 5.200 5.239 530,547 +0.03(+0.54%)
Aug 11, 2004 5.239 5.239 5.183 5.211 650,118 -0.03(-0.60%)
Aug 10, 2004 5.190 5.253 5.190 5.243 537,647 +0.03(+0.61%)
Aug 09, 2004 5.239 5.239 5.186 5.211 621,717 +0.01(+0.20%)
Aug 06, 2004 5.162 5.200 5.162 5.200 549,860 +0.06(+1.10%)
Aug 05, 2004 5.193 5.200 5.126 5.144 481,127 -0.04(-0.75%)
Aug 04, 2004 5.193 5.207 5.176 5.183 564,345 +0.01(+0.14%)
Aug 03, 2004 5.165 5.204 5.165 5.176 618,876 -0.01(-0.20%)
Aug 02, 2004 5.197 5.197 5.148 5.186 567,185 +0.04(+0.82%)
Jul 30, 2004 5.126 5.151 5.112 5.144 539,351 +0.03(+0.62%)
Jul 29, 2004 5.098 5.123 5.077 5.112 453,577 +0.02(+0.48%)
Jul 28, 2004 5.049 5.088 5.024 5.088 455,282 +0.07(+1.47%)
Jul 27, 2004 5.010 5.031 5.003 5.014 631,657 -0.00(-0.07%)
Jul 26, 2004 5.060 5.081 4.968 5.017 715,159 -0.06(-1.25%)
Jul 23, 2004 5.049 5.098 5.049 5.081 478,003 -0.01(-0.14%)
Jul 22, 2004 5.038 5.116 5.031 5.088 518,050 +0.04(+0.77%)
Jul 21, 2004 5.088 5.088 5.031 5.049 512,369 -0.05(-0.90%)
Jul 20, 2004 5.155 5.155 5.091 5.095 600,699 -0.03(-0.55%)
Jul 19, 2004 5.162 5.165 5.112 5.123 650,686 -0.02(-0.34%)
Jul 16, 2004 5.081 5.151 5.081 5.141 566,049 +0.06(+1.18%)
Jul 15, 2004 5.088 5.109 5.060 5.081 465,222 -0.00(-0.07%)
Jul 14, 2004 5.084 5.119 5.070 5.084 472,323 -0.01(-0.21%)
Jul 13, 2004 5.151 5.151 5.074 5.095 593,883 -0.06(-1.23%)
Jul 12, 2004 5.098 5.158 5.088 5.158 668,580 +0.06(+1.17%)
Jul 09, 2004 5.074 5.102 5.035 5.098 657,503 +0.01(+0.14%)
Jul 08, 2004 5.049 5.095 5.045 5.091 382,857 +0.05(+1.05%)
Jul 07, 2004 5.035 5.077 5.035 5.038 524,014 -0.01(-0.14%)
Jul 06, 2004 5.052 5.052 5.017 5.045 513,789 +0.00(+0.07%)
Jul 02, 2004 5.014 5.045 5.000 5.042 610,072 +0.04(+0.85%)
Jul 01, 2004 4.982 5.007 4.954 5.000 676,248 +0.05(+1.07%)
Jun 30, 2004 4.894 4.947 4.869 4.947 580,250 +0.07(+1.44%)
Jun 29, 2004 4.859 4.887 4.845 4.876 656,083 +0.00(+0.00%)
Jun 28, 2004 4.873 4.883 4.848 4.876 553,268 +0.02(+0.36%)
Jun 25, 2004 4.781 4.859 4.771 4.859 665,455 +0.07(+1.47%)
Jun 24, 2004 4.817 4.820 4.785 4.788 758,046 -0.00(-0.07%)
Jun 23, 2004 4.827 4.841 4.774 4.792 756,909 -0.05(-1.02%)
Jun 22, 2004 4.862 4.866 4.827 4.841 617,456 -0.02(-0.43%)
Jun 21, 2004 4.873 4.887 4.845 4.862 430,004 -0.01(-0.22%)
Jun 18, 2004 4.869 4.876 4.824 4.873 742,993 +0.03(+0.58%)
Jun 17, 2004 4.792 4.848 4.785 4.845 959,983 +0.03(+0.66%)
Jun 16, 2004 4.795 4.834 4.788 4.813 645,574 +0.02(+0.37%)
Jun 15, 2004 4.788 4.859 4.781 4.795 743,561 +0.03(+0.59%)
Jun 14, 2004 4.845 4.859 4.725 4.767 962,823 -0.13(-2.66%)
Jun 10, 2004 4.894 4.919 4.887 4.898 679,940 -0.01(-0.14%)
Jun 09, 2004 4.919 4.947 4.898 4.905 661,763 -0.05(-0.99%)
Jun 08, 2004 4.979 4.979 4.922 4.954 755,489 -0.02(-0.49%)
Jun 07, 2004 4.964 4.979 4.943 4.979 773,951 +0.00(+0.00%)
Jun 04, 2004 4.975 4.982 4.940 4.979 589,338 +0.03(+0.57%)
Jun 03, 2004 5.028 5.028 4.943 4.950 819,110 -0.06(-1.26%)
Jun 02, 2004 5.017 5.024 4.996 5.014 785,311 +0.00(+0.00%)
Jun 01, 2004 5.035 5.035 4.989 5.014 982,704 +0.04(+0.71%)
May 28, 2004 4.982 4.993 4.943 4.979 774,519 +0.03(+0.57%)
May 27, 2004 4.919 4.950 4.915 4.950 734,756 +0.03(+0.64%)
May 26, 2004 4.880 4.926 4.880 4.919 946,066 +0.04(+0.79%)
May 25, 2004 4.876 4.894 4.845 4.880 851,772 +0.03(+0.58%)
May 24, 2004 4.824 4.866 4.824 4.852 823,086 +0.04(+0.80%)
May 21, 2004 4.820 4.845 4.806 4.813 634,781 +0.01(+0.22%)
May 20, 2004 4.806 4.834 4.781 4.803 636,202 -0.01(-0.29%)
May 19, 2004 4.838 4.859 4.806 4.817 957,427 -0.00(-0.07%)
May 18, 2004 4.771 4.824 4.746 4.820 1,083,815 +0.05(+1.03%)
May 17, 2004 4.771 4.806 4.746 4.771 663,467 +0.00(+0.00%)
May 14, 2004 4.711 4.785 4.711 4.771 835,867 +0.06(+1.27%)
May 13, 2004 4.718 4.750 4.683 4.711 967,651 -0.01(-0.22%)
May 12, 2004 4.718 4.722 4.641 4.722 1,102,276 +0.02(+0.45%)
May 11, 2004 4.507 4.700 4.507 4.700 1,858,618 +0.22(+4.87%)
May 10, 2004 4.630 4.665 4.355 4.482 3,371,018 -0.20(-4.29%)
May 07, 2004 4.824 4.838 4.669 4.683 2,473,235 -0.22(-4.45%)
May 06, 2004 4.947 4.954 4.876 4.901 1,144,311 -0.04(-0.85%)
May 05, 2004 4.993 4.993 4.943 4.943 842,967 -0.06(-1.13%)
May 04, 2004 5.017 5.021 4.940 5.000 1,037,804 -0.02(-0.42%)
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.