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 )

6.210 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 30, 2007 5.192 5.195 5.146 5.146 398,596 -0.04(-0.68%)
Apr 27, 2007 5.202 5.206 5.178 5.181 407,687 -0.04(-0.67%)
Apr 26, 2007 5.231 5.231 5.199 5.216 459,109 +0.01(+0.27%)
Apr 25, 2007 5.231 5.266 5.188 5.202 746,905 -0.07(-1.34%)
Apr 24, 2007 5.146 5.315 5.146 5.273 677,869 +0.10(+1.90%)
Apr 23, 2007 5.157 5.181 5.121 5.174 617,071 +0.00(+0.00%)
Apr 20, 2007 5.192 5.231 5.164 5.174 671,050 -0.03(-0.61%)
Apr 19, 2007 5.167 5.213 5.146 5.206 470,189 +0.05(+1.02%)
Apr 18, 2007 5.107 5.171 5.104 5.153 481,554 +0.02(+0.48%)
Apr 17, 2007 5.192 5.209 5.104 5.128 753,440 -0.06(-1.15%)
Apr 16, 2007 5.195 5.213 5.185 5.188 415,642 -0.02(-0.47%)
Apr 13, 2007 5.192 5.213 5.157 5.213 623,889 +0.02(+0.41%)
Apr 12, 2007 5.167 5.202 5.160 5.192 348,878 -0.01(-0.20%)
Apr 11, 2007 5.220 5.234 5.185 5.202 450,018 -0.06(-1.07%)
Apr 10, 2007 5.262 5.269 5.223 5.259 412,232 -0.00(-0.07%)
Apr 09, 2007 5.213 5.262 5.209 5.262 529,851 +0.05(+0.88%)
Apr 05, 2007 5.227 5.234 5.206 5.216 387,231 -0.00(-0.07%)
Apr 04, 2007 5.209 5.223 5.202 5.220 450,302 +0.01(+0.14%)
Apr 03, 2007 5.213 5.234 5.202 5.213 489,508 +0.03(+0.54%)
Apr 02, 2007 5.238 5.241 5.185 5.185 422,176 -0.02(-0.34%)
Mar 30, 2007 5.220 5.255 5.188 5.202 394,902 +0.00(+0.07%)
Mar 29, 2007 5.202 5.209 5.185 5.199 372,742 -0.01(-0.20%)
Mar 28, 2007 5.192 5.209 5.178 5.209 505,418 +0.02(+0.34%)
Mar 27, 2007 5.227 5.241 5.174 5.192 590,081 -0.04(-0.81%)
Mar 26, 2007 5.231 5.234 5.192 5.234 465,360 +0.00(+0.07%)
Mar 23, 2007 5.223 5.280 5.209 5.231 528,431 +0.00(+0.00%)
Mar 22, 2007 5.199 5.241 5.195 5.231 688,664 +0.01(+0.27%)
Mar 21, 2007 5.171 5.262 5.157 5.216 435,813 +0.04(+0.82%)
Mar 20, 2007 5.107 5.290 5.107 5.174 481,269 +0.07(+1.31%)
Mar 19, 2007 5.104 5.125 5.097 5.107 454,848 -0.00(-0.07%)
Mar 16, 2007 5.121 5.160 5.090 5.111 359,389 +0.00(+0.07%)
Mar 15, 2007 5.104 5.121 5.076 5.107 378,708 -0.00(-0.07%)
Mar 14, 2007 5.104 5.139 5.086 5.111 542,067 -0.02(-0.41%)
Mar 13, 2007 5.128 5.139 5.097 5.132 516,782 +0.00(+0.07%)
Mar 12, 2007 5.132 5.143 5.114 5.128 394,902 +0.02(+0.34%)
Mar 09, 2007 5.139 5.150 5.111 5.111 379,277 -0.03(-0.55%)
Mar 08, 2007 5.086 5.150 5.086 5.139 581,274 +0.05(+1.04%)
Mar 07, 2007 5.107 5.118 5.069 5.086 660,254 +0.01(+0.28%)
Mar 06, 2007 5.100 5.139 5.069 5.072 618,491 -0.02(-0.41%)
Mar 05, 2007 5.157 5.171 5.090 5.093 564,227 -0.07(-1.30%)
Mar 02, 2007 5.234 5.273 5.146 5.160 862,535 -0.08(-1.61%)
Mar 01, 2007 5.301 5.333 5.231 5.245 471,601 -0.05(-1.00%)
Feb 28, 2007 5.255 5.333 5.227 5.297 661,391 +0.07(+1.35%)
Feb 27, 2007 5.245 5.273 5.185 5.227 487,804 -0.06(-1.13%)
Feb 26, 2007 5.262 5.297 5.262 5.287 477,576 +0.02(+0.47%)
Feb 23, 2007 5.234 5.262 5.209 5.262 609,116 +0.02(+0.34%)
Feb 22, 2007 5.174 5.245 5.174 5.245 639,231 +0.06(+1.09%)
Feb 21, 2007 5.174 5.202 5.143 5.188 629,855 +0.00(+0.00%)
Feb 20, 2007 5.167 5.213 5.125 5.188 605,706 +0.02(+0.48%)
Feb 16, 2007 5.153 5.167 5.139 5.164 624,741 +0.03(+0.55%)
Feb 15, 2007 5.121 5.157 5.104 5.135 600,877 -0.01(-0.14%)
Feb 14, 2007 5.121 5.150 5.110 5.143 583,262 -0.00(-0.07%)
Feb 13, 2007 5.121 5.167 5.107 5.146 406,579 -0.06(-1.15%)
Feb 12, 2007 5.213 5.213 5.171 5.206 452,873 -0.01(-0.27%)
Feb 09, 2007 5.171 5.227 5.171 5.220 414,221 +0.04(+0.75%)
Feb 08, 2007 5.139 5.192 5.139 5.181 483,826 +0.04(+0.82%)
Feb 07, 2007 5.114 5.180 5.114 5.139 573,035 -0.00(-0.07%)
Feb 06, 2007 5.135 5.153 5.033 5.143 730,143 +0.00(+0.07%)
Feb 05, 2007 5.090 5.160 5.090 5.139 446,325 +0.05(+0.90%)
Feb 02, 2007 5.171 5.202 5.065 5.093 856,569 -0.08(-1.50%)
Feb 01, 2007 5.150 5.238 5.150 5.171 629,287 +0.02(+0.34%)
Jan 31, 2007 5.150 5.164 5.121 5.153 378,708 +0.03(+0.62%)
Jan 30, 2007 5.107 5.153 5.069 5.121 464,507 +0.02(+0.48%)
Jan 29, 2007 5.076 5.121 5.076 5.097 550,022 +0.01(+0.21%)
Jan 26, 2007 5.118 5.118 5.083 5.086 636,390 -0.02(-0.48%)
Jan 25, 2007 5.167 5.174 5.104 5.111 618,207 -0.06(-1.09%)
Jan 24, 2007 5.135 5.202 5.104 5.167 645,197 +0.03(+0.62%)
Jan 23, 2007 5.104 5.171 5.086 5.135 451,155 +0.02(+0.41%)
Jan 22, 2007 5.153 5.171 5.104 5.114 648,606 -0.01(-0.27%)
Jan 19, 2007 5.100 5.146 5.100 5.128 556,557 +0.03(+0.55%)
Jan 18, 2007 5.033 5.118 5.019 5.100 930,720 +0.08(+1.61%)
Jan 17, 2007 5.065 5.078 4.991 5.019 1,164,252 -0.05(-0.97%)
Jan 16, 2007 5.072 5.146 5.069 5.069 1,251,188 -0.05(-1.03%)
Jan 12, 2007 5.185 5.192 5.118 5.121 975,324 -0.05(-1.02%)
Jan 11, 2007 5.209 5.245 5.174 5.174 815,374 -0.04(-0.68%)
Jan 10, 2007 5.227 5.241 5.195 5.209 639,231 -0.07(-1.33%)
Jan 09, 2007 5.280 5.280 5.259 5.280 471,610 +0.00(+0.00%)
Jan 08, 2007 5.245 5.280 5.227 5.280 522,464 +0.04(+0.74%)
Jan 05, 2007 5.262 5.280 5.157 5.241 1,028,735 -0.04(-0.73%)
Jan 04, 2007 5.308 5.329 5.269 5.280 826,454 -0.04(-0.79%)
Jan 03, 2007 5.294 5.343 5.262 5.322 833,557 +0.00(+0.00%)
Dec 29, 2006 5.333 5.333 5.287 5.322 423,597 +0.04(+0.80%)
Dec 28, 2006 5.290 5.301 5.280 5.280 435,529 -0.01(-0.13%)
Dec 27, 2006 5.287 5.290 5.262 5.287 419,335 +0.01(+0.13%)
Dec 26, 2006 5.294 5.297 5.276 5.280 408,255 -0.03(-0.53%)
Dec 22, 2006 5.304 5.322 5.283 5.308 518,203 +0.00(+0.07%)
Dec 21, 2006 5.308 5.385 5.294 5.304 655,424 +0.01(+0.20%)
Dec 20, 2006 5.315 5.343 5.294 5.294 557,693 -0.00(-0.07%)
Dec 19, 2006 5.297 5.315 5.294 5.297 570,194 +0.00(+0.00%)
Dec 18, 2006 5.290 5.301 5.262 5.297 435,245 +0.00(+0.07%)
Dec 15, 2006 5.280 5.315 5.280 5.294 529,567 +0.02(+0.47%)
Dec 14, 2006 5.266 5.283 5.248 5.269 478,997 +0.02(+0.34%)
Dec 13, 2006 5.280 5.280 5.241 5.252 550,875 -0.05(-0.86%)
Dec 12, 2006 5.315 5.322 5.297 5.297 514,509 -0.01(-0.27%)
Dec 11, 2006 5.315 5.319 5.287 5.311 514,509 +0.01(+0.27%)
Dec 08, 2006 5.304 5.315 5.290 5.297 431,836 -0.01(-0.13%)
Dec 07, 2006 5.297 5.315 5.297 5.304 449,734 +0.01(+0.13%)
Dec 06, 2006 5.287 5.311 5.276 5.297 682,982 +0.02(+0.40%)
Dec 05, 2006 5.252 5.290 5.245 5.276 884,979 +0.02(+0.40%)
Dec 04, 2006 5.248 5.273 5.241 5.255 486,383 +0.01(+0.20%)
Dec 01, 2006 5.220 5.259 5.209 5.245 710,824 +0.02(+0.40%)
Nov 30, 2006 5.209 5.227 5.199 5.223 821,909 +0.00(+0.07%)
Nov 29, 2006 5.266 5.273 5.220 5.220 627,866 -0.03(-0.54%)
Nov 28, 2006 5.234 5.276 5.227 5.248 521,044 +0.03(+0.61%)
Nov 27, 2006 5.241 5.248 5.209 5.216 694,346 -0.04(-0.67%)
Nov 24, 2006 5.255 5.255 5.202 5.252 237,509 +0.04(+0.74%)
Nov 22, 2006 5.209 5.245 5.202 5.213 546,897 -0.01(-0.13%)
Nov 21, 2006 5.188 5.223 5.185 5.220 561,955 +0.02(+0.41%)
Nov 20, 2006 5.195 5.209 5.185 5.199 483,826 -0.00(-0.07%)
Nov 17, 2006 5.181 5.216 5.178 5.202 540,647 +0.01(+0.20%)
Nov 16, 2006 5.181 5.199 5.171 5.192 678,153 +0.00(+0.07%)
Nov 15, 2006 5.192 5.206 5.174 5.188 542,352 -0.01(-0.20%)
Nov 14, 2006 5.206 5.223 5.192 5.199 667,925 -0.02(-0.34%)
Nov 13, 2006 5.195 5.220 5.181 5.216 681,562 -0.03(-0.54%)
Nov 10, 2006 5.227 5.252 5.227 5.245 527,010 +0.01(+0.13%)
Nov 09, 2006 5.209 5.248 5.195 5.238 530,703 +0.03(+0.61%)
Nov 08, 2006 5.178 5.216 5.178 5.206 500,304 -0.01(-0.14%)
Nov 07, 2006 5.146 5.220 5.146 5.213 571,614 +0.06(+1.16%)
Nov 06, 2006 5.072 5.174 5.072 5.153 606,843 +0.07(+1.46%)
Nov 03, 2006 5.164 5.164 5.040 5.079 1,171,355 -0.07(-1.30%)
Nov 02, 2006 5.157 5.213 5.146 5.146 740,939 -0.06(-1.15%)
Nov 01, 2006 5.223 5.223 5.199 5.206 506,270 -0.02(-0.34%)
Oct 31, 2006 5.220 5.223 5.195 5.223 550,875 +0.01(+0.27%)
Oct 30, 2006 5.234 5.245 5.199 5.209 503,714 -0.03(-0.54%)
Oct 27, 2006 5.245 5.262 5.231 5.238 565,648 +0.00(+0.00%)
Oct 26, 2006 5.216 5.262 5.209 5.238 720,484 +0.02(+0.40%)
Oct 25, 2006 5.216 5.238 5.209 5.216 710,824 -0.01(-0.20%)
Oct 24, 2006 5.188 5.227 5.178 5.227 841,512 +0.04(+0.75%)
Oct 23, 2006 5.160 5.192 5.157 5.188 618,775 +0.01(+0.27%)
Oct 20, 2006 5.157 5.188 5.157 5.174 377,856 +0.01(+0.14%)
Oct 19, 2006 5.195 5.195 5.167 5.167 461,098 -0.02(-0.34%)
Oct 18, 2006 5.128 5.195 5.125 5.185 604,854 +0.04(+0.82%)
Oct 17, 2006 5.118 5.150 5.118 5.143 701,449 +0.01(+0.24%)
Oct 16, 2006 5.083 5.139 5.072 5.130 494,622 +0.05(+1.07%)
Oct 13, 2006 5.037 5.109 5.037 5.076 583,546 +0.01(+0.14%)
Oct 12, 2006 5.062 5.086 4.998 5.069 746,905 -0.01(-0.28%)
Oct 11, 2006 5.132 5.135 5.076 5.083 528,715 -0.07(-1.30%)
Oct 10, 2006 5.143 5.185 5.121 5.150 750,031 +0.01(+0.14%)
Oct 09, 2006 5.107 5.157 5.107 5.143 579,285 +0.03(+0.55%)
Oct 06, 2006 5.132 5.132 5.104 5.114 562,523 -0.01(-0.14%)
Oct 05, 2006 5.125 5.153 5.118 5.121 939,243 -0.02(-0.34%)
Oct 04, 2006 5.164 5.174 5.121 5.139 691,790 -0.02(-0.34%)
Oct 03, 2006 5.202 5.202 5.157 5.157 530,135 -0.02(-0.34%)
Oct 02, 2006 5.185 5.199 5.164 5.174 538,374 +0.02(+0.34%)
Sep 29, 2006 5.146 5.171 5.132 5.157 519,339 +0.02(+0.48%)
Sep 28, 2006 5.135 5.164 5.118 5.132 689,801 -0.01(-0.27%)
Sep 27, 2006 5.139 5.164 5.132 5.146 536,385 +0.01(+0.21%)
Sep 26, 2006 5.174 5.192 5.128 5.135 851,455 -0.03(-0.55%)
Sep 25, 2006 5.118 5.245 5.114 5.164 874,183 +0.04(+0.76%)
Sep 22, 2006 5.104 5.139 5.097 5.125 638,094 +0.01(+0.14%)
Sep 21, 2006 5.090 5.121 5.086 5.118 445,757 +0.03(+0.62%)
Sep 20, 2006 5.069 5.093 5.058 5.086 585,819 +0.03(+0.63%)
Sep 19, 2006 5.044 5.079 5.044 5.055 616,218 -0.01(-0.14%)
Sep 18, 2006 5.100 5.100 5.052 5.062 465,928 -0.02(-0.35%)
Sep 15, 2006 5.058 5.093 5.055 5.079 411,096 +0.01(+0.28%)
Sep 14, 2006 5.065 5.090 5.055 5.065 614,798 +0.00(+0.07%)
Sep 13, 2006 5.079 5.100 5.062 5.062 535,817 -0.05(-1.03%)
Sep 12, 2006 5.090 5.114 5.076 5.114 543,204 +0.03(+0.55%)
Sep 11, 2006 5.051 5.093 5.051 5.086 484,110 +0.01(+0.14%)
Sep 08, 2006 5.030 5.079 5.005 5.079 481,269 +0.08(+1.62%)
Sep 07, 2006 5.005 5.033 4.967 4.998 580,137 -0.02(-0.35%)
Sep 06, 2006 5.072 5.093 5.016 5.016 537,806 -0.06(-1.25%)
Sep 05, 2006 5.093 5.121 5.079 5.079 659,970 -0.01(-0.14%)
Sep 01, 2006 5.100 5.114 5.086 5.086 611,673 -0.01(-0.14%)
Aug 31, 2006 5.093 5.104 5.076 5.093 642,640 +0.01(+0.14%)
Aug 30, 2006 5.093 5.100 5.072 5.086 768,497 +0.00(+0.07%)
Aug 29, 2006 5.069 5.100 5.058 5.083 605,138 +0.02(+0.35%)
Aug 28, 2006 5.005 5.072 5.005 5.065 824,750 +0.04(+0.70%)
Aug 25, 2006 4.995 5.030 4.981 5.030 578,717 +0.04(+0.85%)
Aug 24, 2006 5.016 5.026 4.974 4.988 890,946 -0.04(-0.70%)
Aug 23, 2006 4.984 5.023 4.977 5.023 592,922 +0.04(+0.85%)
Aug 22, 2006 4.998 5.009 4.970 4.981 869,638 -0.01(-0.21%)
Aug 21, 2006 5.005 5.023 4.977 4.991 607,695 -0.01(-0.28%)
Aug 18, 2006 4.977 5.005 4.974 5.005 627,298 +0.03(+0.64%)
Aug 17, 2006 4.988 5.009 4.952 4.974 721,904 -0.03(-0.56%)
Aug 16, 2006 4.959 5.002 4.952 5.002 780,714 +0.05(+1.07%)
Aug 15, 2006 4.924 4.963 4.910 4.949 708,836 +0.05(+1.08%)
Aug 14, 2006 4.900 4.903 4.875 4.896 622,468 +0.00(+0.00%)
Aug 11, 2006 4.963 4.963 4.843 4.896 1,011,973 -0.08(-1.56%)
Aug 10, 2006 5.065 5.065 4.945 4.974 1,318,804 -0.06(-1.12%)
Aug 09, 2006 5.051 5.069 5.002 5.030 697,756 -0.00(-0.07%)
Aug 08, 2006 4.988 5.033 4.967 5.033 545,761 +0.06(+1.20%)
Aug 07, 2006 4.988 4.995 4.963 4.974 566,784 -0.02(-0.42%)
Aug 04, 2006 4.974 5.016 4.974 4.995 511,384 +0.01(+0.14%)
Aug 03, 2006 5.002 5.030 4.963 4.988 753,440 -0.06(-1.12%)
Aug 02, 2006 5.051 5.062 5.030 5.044 543,488 -0.01(-0.14%)
Aug 01, 2006 5.047 5.051 5.030 5.051 550,591 +0.01(+0.21%)
Jul 31, 2006 5.016 5.040 5.002 5.040 519,907 +0.03(+0.56%)
Jul 28, 2006 5.002 5.030 4.998 5.012 388,084 -0.01(-0.21%)
Jul 27, 2006 5.016 5.033 5.002 5.023 683,551 +0.00(+0.00%)
Jul 26, 2006 5.026 5.033 4.998 5.023 1,089,249 +0.00(+0.00%)
Jul 25, 2006 4.988 5.023 4.974 5.023 774,179 +0.02(+0.35%)
Jul 24, 2006 5.487 5.487 4.938 5.005 677,016 +0.05(+0.92%)
Jul 21, 2006 4.945 4.963 4.917 4.959 532,692 +0.01(+0.28%)
Jul 20, 2006 4.917 4.945 4.907 4.945 596,331 +0.04(+0.79%)
Jul 19, 2006 4.847 4.907 4.840 4.907 471,042 +0.04(+0.80%)
Jul 18, 2006 4.875 4.886 4.857 4.868 412,517 -0.00(-0.07%)
Jul 17, 2006 4.857 4.889 4.857 4.871 393,198 -0.00(-0.07%)
Jul 14, 2006 4.829 4.875 4.808 4.875 432,688 +0.02(+0.36%)
Jul 13, 2006 4.868 4.868 4.840 4.857 373,879 +0.01(+0.22%)
Jul 12, 2006 4.864 4.875 4.829 4.847 413,085 -0.03(-0.58%)
Jul 11, 2006 4.871 4.879 4.843 4.875 543,772 +0.00(+0.07%)
Jul 10, 2006 4.868 4.889 4.833 4.871 533,828 +0.01(+0.14%)
Jul 07, 2006 4.861 4.879 4.826 4.864 498,032 +0.01(+0.14%)
Jul 06, 2006 4.850 4.861 4.805 4.857 595,195 +0.01(+0.22%)
Jul 05, 2006 4.822 4.864 4.801 4.847 371,890 -0.01(-0.22%)
Jul 03, 2006 4.829 4.882 4.801 4.857 375,583 +0.06(+1.17%)
Jun 30, 2006 4.791 4.801 4.769 4.801 300,580 +0.03(+0.66%)
Jun 29, 2006 4.773 4.783 4.724 4.769 498,032 +0.00(+0.07%)
Jun 28, 2006 4.731 4.773 4.717 4.766 425,017 +0.02(+0.52%)
Jun 27, 2006 4.717 4.769 4.685 4.741 592,070 -0.01(-0.22%)
Jun 26, 2006 4.762 4.783 4.703 4.752 460,530 -0.03(-0.66%)
Jun 23, 2006 4.766 4.787 4.752 4.783 400,868 +0.03(+0.59%)
Jun 22, 2006 4.805 4.805 4.748 4.755 656,277 +0.01(+0.15%)
Jun 21, 2006 4.748 4.752 4.724 4.748 520,760 +0.02(+0.52%)
Jun 20, 2006 4.727 4.752 4.706 4.724 566,500 +0.02(+0.37%)
Jun 19, 2006 4.731 4.741 4.695 4.706 428,426 -0.02(-0.52%)
Jun 16, 2006 4.685 4.741 4.681 4.731 382,402 +0.03(+0.60%)
Jun 15, 2006 4.664 4.703 4.650 4.703 464,507 +0.04(+0.83%)
Jun 14, 2006 4.734 4.748 4.650 4.664 558,829 -0.04(-0.75%)
Jun 13, 2006 4.724 4.724 4.664 4.699 521,328 -0.04(-0.74%)
Jun 12, 2006 4.745 4.752 4.713 4.734 321,604 +0.02(+0.37%)
Jun 09, 2006 4.727 4.731 4.703 4.717 334,672 +0.01(+0.22%)
Jun 08, 2006 4.681 4.717 4.681 4.706 378,708 +0.00(+0.07%)
Jun 07, 2006 4.727 4.748 4.688 4.703 490,361 -0.03(-0.67%)
Jun 06, 2006 4.748 4.769 4.706 4.734 319,899 -0.03(-0.59%)
Jun 05, 2006 4.776 4.801 4.755 4.762 325,013 -0.04(-0.81%)
Jun 02, 2006 4.773 4.805 4.773 4.801 502,577 +0.03(+0.66%)
Jun 01, 2006 4.801 4.801 4.738 4.769 617,923 +0.02(+0.37%)
May 31, 2006 4.699 4.752 4.674 4.752 401,152 +0.06(+1.20%)
May 30, 2006 4.674 4.699 4.667 4.695 361,662 +0.00(+0.00%)
May 26, 2006 4.724 4.724 4.664 4.695 403,709 +0.02(+0.45%)
May 25, 2006 4.650 4.688 4.632 4.674 445,473 +0.01(+0.30%)
May 24, 2006 4.692 4.710 4.636 4.660 547,749 -0.06(-1.19%)
May 23, 2006 4.703 4.717 4.667 4.717 474,735 +0.05(+1.06%)
May 22, 2006 4.667 4.674 4.632 4.667 430,415 +0.00(+0.08%)
May 19, 2006 4.667 4.674 4.629 4.664 477,292 -0.00(-0.08%)
May 18, 2006 4.674 4.678 4.629 4.667 475,019 +0.02(+0.53%)
May 17, 2006 4.685 4.699 4.629 4.643 673,607 -0.05(-1.05%)
May 16, 2006 4.713 4.734 4.681 4.692 478,997 +0.00(+0.00%)
May 15, 2006 4.748 4.748 4.692 4.692 444,620 -0.05(-1.11%)
May 12, 2006 4.755 4.755 4.688 4.745 530,135 +0.02(+0.45%)
May 11, 2006 4.762 4.773 4.706 4.724 432,120 -0.06(-1.18%)
May 10, 2006 4.755 4.783 4.755 4.780 400,868 +0.01(+0.22%)
May 09, 2006 4.759 4.787 4.745 4.769 573,035 +0.01(+0.15%)
May 08, 2006 4.731 4.762 4.724 4.762 454,848 +0.02(+0.45%)
May 05, 2006 4.745 4.776 4.720 4.741 595,195 -0.01(-0.15%)
May 04, 2006 4.748 4.769 4.720 4.748 497,747 -0.00(-0.07%)
May 03, 2006 4.752 4.769 4.706 4.752 796,055 -0.01(-0.30%)
May 02, 2006 4.798 4.801 4.755 4.766 463,939 -0.01(-0.29%)
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.