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 30, 2010 2.847 2.861 2.839 2.839 437,273 -0.01(-0.38%)
Apr 29, 2010 2.832 2.854 2.829 2.850 443,046 +0.02(+0.64%)
Apr 28, 2010 2.847 2.850 2.821 2.832 580,733 +0.00(+0.00%)
Apr 27, 2010 2.861 2.865 2.821 2.832 565,453 -0.02(-0.76%)
Apr 26, 2010 2.858 2.872 2.847 2.854 622,215 +0.00(+0.00%)
Apr 23, 2010 2.843 2.854 2.825 2.854 521,080 +0.02(+0.64%)
Apr 22, 2010 2.836 2.836 2.821 2.836 472,388 +0.01(+0.26%)
Apr 21, 2010 2.825 2.832 2.818 2.829 406,101 +0.00(+0.00%)
Apr 20, 2010 2.825 2.832 2.807 2.829 840,144 +0.02(+0.64%)
Apr 19, 2010 2.818 2.832 2.792 2.811 802,855 -0.04(-1.40%)
Apr 16, 2010 2.850 2.850 2.814 2.850 507,871 +0.00(+0.13%)
Apr 15, 2010 2.843 2.865 2.843 2.847 586,611 -0.01(-0.25%)
Apr 14, 2010 2.850 2.861 2.839 2.854 728,679 -0.00(-0.13%)
Apr 13, 2010 2.850 2.861 2.825 2.858 629,132 +0.02(+0.56%)
Apr 12, 2010 2.863 2.867 2.831 2.842 1,002,577 -0.02(-0.63%)
Apr 09, 2010 2.867 2.867 2.834 2.860 721,323 +0.01(+0.38%)
Apr 08, 2010 2.856 2.856 2.831 2.849 647,409 -0.01(-0.50%)
Apr 07, 2010 2.860 2.867 2.834 2.863 666,830 -0.00(-0.13%)
Apr 06, 2010 2.845 2.870 2.842 2.867 925,605 +0.02(+0.63%)
Apr 05, 2010 2.845 2.870 2.834 2.849 877,543 +0.00(+0.13%)
Apr 01, 2010 2.863 2.845 2.845 2.845 705,860 +0.01(+0.25%)
Mar 31, 2010 2.842 2.849 2.821 2.838 557,435 -0.00(-0.13%)
Mar 30, 2010 2.849 2.849 2.820 2.842 594,079 +0.00(+0.13%)
Mar 29, 2010 2.867 2.867 2.831 2.838 558,174 -0.01(-0.50%)
Mar 26, 2010 2.860 2.863 2.831 2.852 607,189 +0.00(+0.12%)
Mar 25, 2010 2.838 2.856 2.831 2.849 651,787 +0.03(+0.89%)
Mar 24, 2010 2.816 2.838 2.816 2.824 801,728 +0.00(+0.13%)
Mar 23, 2010 2.824 2.827 2.806 2.820 556,342 +0.02(+0.64%)
Mar 22, 2010 2.795 2.824 2.795 2.802 532,678 -0.01(-0.38%)
Mar 19, 2010 2.842 2.860 2.813 2.813 536,845 -0.03(-1.01%)
Mar 18, 2010 2.824 2.842 2.824 2.842 617,376 +0.02(+0.77%)
Mar 17, 2010 2.798 2.824 2.798 2.820 738,264 +0.02(+0.77%)
Mar 16, 2010 2.831 2.831 2.784 2.798 587,209 -0.02(-0.64%)
Mar 15, 2010 2.813 2.816 2.802 2.816 402,629 -0.00(-0.13%)
Mar 12, 2010 2.770 2.823 2.770 2.820 648,999 +0.05(+1.69%)
Mar 11, 2010 2.806 2.809 2.766 2.773 731,467 -0.02(-0.85%)
Mar 10, 2010 2.808 2.818 2.783 2.797 860,025 -0.02(-0.89%)
Mar 09, 2010 2.779 2.822 2.779 2.822 693,778 +0.03(+1.15%)
Mar 08, 2010 2.776 2.797 2.772 2.790 480,015 +0.01(+0.51%)
Mar 05, 2010 2.743 2.776 2.729 2.776 528,184 +0.04(+1.57%)
Mar 04, 2010 2.761 2.790 2.733 2.733 698,851 -0.04(-1.54%)
Mar 03, 2010 2.797 2.808 2.758 2.776 916,894 -0.02(-0.64%)
Mar 02, 2010 2.811 2.818 2.793 2.793 847,749 -0.01(-0.38%)
Mar 01, 2010 2.822 2.822 2.779 2.804 650,530 +0.03(+0.90%)
Feb 26, 2010 2.740 2.779 2.740 2.779 468,873 +0.03(+1.04%)
Feb 25, 2010 2.708 2.751 2.697 2.751 627,525 +0.03(+0.92%)
Feb 24, 2010 2.718 2.733 2.710 2.726 651,012 +0.02(+0.66%)
Feb 23, 2010 2.686 2.715 2.683 2.708 636,525 +0.01(+0.53%)
Feb 22, 2010 2.658 2.693 2.658 2.693 761,470 +0.02(+0.67%)
Feb 19, 2010 2.672 2.676 2.665 2.676 518,895 +0.00(+0.13%)
Feb 18, 2010 2.643 2.672 2.643 2.672 737,697 +0.02(+0.67%)
Feb 17, 2010 2.647 2.661 2.647 2.654 581,948 +0.00(+0.13%)
Feb 16, 2010 2.665 2.665 2.647 2.651 520,429 -0.00(-0.13%)
Feb 12, 2010 2.633 2.654 2.654 2.654 677,729 +0.03(+1.09%)
Feb 11, 2010 2.640 2.654 2.626 2.626 511,443 -0.01(-0.27%)
Feb 10, 2010 2.640 2.643 2.606 2.633 463,997 -0.00(-0.08%)
Feb 09, 2010 2.617 2.635 2.575 2.635 1,023,820 +0.04(+1.36%)
Feb 08, 2010 2.599 2.635 2.585 2.599 712,799 +0.02(+0.83%)
Feb 05, 2010 2.571 2.599 2.546 2.578 1,205,251 +0.02(+0.83%)
Feb 04, 2010 2.614 2.621 2.553 2.557 1,433,424 -0.05(-1.90%)
Feb 03, 2010 2.628 2.638 2.607 2.607 717,345 -0.01(-0.27%)
Feb 02, 2010 2.614 2.631 2.607 2.614 814,966 +0.01(+0.55%)
Feb 01, 2010 2.638 2.649 2.589 2.599 1,022,458 -0.02(-0.68%)
Jan 29, 2010 2.638 2.642 2.599 2.617 518,479 -0.01(-0.40%)
Jan 28, 2010 2.638 2.642 2.599 2.628 748,823 +0.00(+0.00%)
Jan 27, 2010 2.610 2.628 2.585 2.628 731,075 +0.04(+1.36%)
Jan 26, 2010 2.575 2.614 2.575 2.592 825,820 -0.00(-0.13%)
Jan 25, 2010 2.589 2.596 2.571 2.596 749,226 +0.02(+0.69%)
Jan 22, 2010 2.614 2.628 2.571 2.578 1,271,089 -0.05(-1.76%)
Jan 21, 2010 2.642 2.649 2.621 2.624 629,658 -0.01(-0.27%)
Jan 20, 2010 2.631 2.646 2.621 2.631 543,511 -0.02(-0.67%)
Jan 19, 2010 2.631 2.653 2.631 2.649 655,787 -0.00(-0.13%)
Jan 15, 2010 2.660 2.653 2.653 2.653 599,223 -0.01(-0.27%)
Jan 14, 2010 2.660 2.660 2.638 2.660 834,381 -0.00(-0.13%)
Jan 13, 2010 2.670 2.677 2.660 2.663 586,937 +0.00(+0.19%)
Jan 12, 2010 2.641 2.662 2.634 2.658 538,235 +0.01(+0.40%)
Jan 11, 2010 2.630 2.655 2.623 2.648 675,532 +0.03(+1.07%)
Jan 08, 2010 2.574 2.620 2.570 2.620 853,297 +0.05(+1.78%)
Jan 07, 2010 2.560 2.574 2.556 2.574 527,425 +0.02(+0.83%)
Jan 06, 2010 2.563 2.574 2.549 2.553 747,653 +0.01(+0.42%)
Jan 05, 2010 2.546 2.561 2.535 2.542 894,994 -0.02(-0.69%)
Jan 04, 2010 2.563 2.567 2.539 2.560 624,207 +0.01(+0.27%)
Dec 31, 2009 2.591 2.553 2.553 2.553 567,753 +0.01(+0.28%)
Dec 30, 2009 2.563 2.570 2.539 2.546 746,503 -0.03(-1.09%)
Dec 29, 2009 2.574 2.588 2.560 2.574 831,410 -0.02(-0.68%)
Dec 28, 2009 2.553 2.591 2.549 2.591 1,153,028 +0.05(+1.94%)
Dec 24, 2009 2.507 2.542 2.507 2.542 464,066 +0.02(+0.98%)
Dec 23, 2009 2.482 2.517 2.479 2.517 783,542 +0.04(+1.70%)
Dec 22, 2009 2.472 2.491 2.461 2.475 988,319 +0.01(+0.58%)
Dec 21, 2009 2.489 2.496 2.458 2.461 904,236 +0.00(+0.00%)
Dec 18, 2009 2.458 2.468 2.451 2.461 435,784 +0.01(+0.58%)
Dec 17, 2009 2.465 2.472 2.443 2.447 736,199 -0.02(-0.71%)
Dec 16, 2009 2.465 2.475 2.454 2.465 963,638 +0.01(+0.29%)
Dec 15, 2009 2.436 2.458 2.436 2.458 592,789 +0.01(+0.43%)
Dec 14, 2009 2.454 2.458 2.436 2.447 746,424 +0.00(+0.00%)
Dec 11, 2009 2.458 2.465 2.429 2.447 699,367 -0.04(-1.42%)
Dec 10, 2009 2.465 2.482 2.451 2.482 792,440 +0.02(+0.86%)
Dec 09, 2009 2.451 2.465 2.447 2.461 617,686 -0.00(-0.14%)
Dec 08, 2009 2.429 2.465 2.429 2.465 845,143 +0.01(+0.57%)
Dec 07, 2009 2.426 2.458 2.426 2.451 464,754 +0.02(+0.87%)
Dec 04, 2009 2.422 2.440 2.412 2.429 843,121 +0.01(+0.44%)
Dec 03, 2009 2.422 2.443 2.419 2.419 848,633 -0.01(-0.44%)
Dec 02, 2009 2.419 2.429 2.405 2.429 785,345 +0.01(+0.29%)
Dec 01, 2009 2.433 2.433 2.387 2.422 798,535 +0.04(+1.62%)
Nov 30, 2009 2.380 2.387 2.370 2.384 585,978 +0.01(+0.45%)
Nov 27, 2009 2.363 2.377 2.352 2.373 221,628 -0.00(-0.15%)
Nov 25, 2009 2.377 2.394 2.370 2.377 632,938 +0.01(+0.30%)
Nov 24, 2009 2.377 2.384 2.363 2.370 815,690 -0.01(-0.30%)
Nov 23, 2009 2.387 2.398 2.354 2.377 1,323,879 +0.00(+0.15%)
Nov 20, 2009 2.370 2.377 2.348 2.373 620,549 +0.01(+0.30%)
Nov 19, 2009 2.387 2.401 2.355 2.366 719,814 -0.02(-0.89%)
Nov 18, 2009 2.394 2.405 2.370 2.387 731,450 +0.01(+0.30%)
Nov 17, 2009 2.363 2.387 2.363 2.380 1,016,971 +0.02(+0.74%)
Nov 16, 2009 2.394 2.408 2.359 2.363 951,462 -0.00(-0.15%)
Nov 13, 2009 2.380 2.384 2.352 2.366 856,575 -0.01(-0.44%)
Nov 12, 2009 2.398 2.424 2.377 2.377 610,509 -0.04(-1.60%)
Nov 11, 2009 2.436 2.436 2.398 2.415 777,595 -0.01(-0.29%)
Nov 10, 2009 2.401 2.422 2.394 2.422 822,592 -0.01(-0.29%)
Nov 09, 2009 2.422 2.436 2.408 2.429 667,645 +0.02(+1.03%)
Nov 06, 2009 2.359 2.405 2.359 2.405 395,916 +0.02(+0.89%)
Nov 05, 2009 2.380 2.391 2.363 2.384 706,877 +0.01(+0.45%)
Nov 04, 2009 2.366 2.391 2.348 2.373 808,825 +0.01(+0.30%)
Nov 03, 2009 2.394 2.394 2.232 2.366 1,714,396 -0.04(-1.47%)
Nov 02, 2009 2.479 2.493 2.391 2.401 529,030 -0.02(-0.87%)
Oct 30, 2009 2.436 2.436 2.384 2.422 966,757 +0.00(+0.00%)
Oct 29, 2009 2.401 2.489 2.401 2.422 915,443 +0.02(+1.03%)
Oct 28, 2009 2.489 2.489 2.394 2.398 1,109,451 -0.08(-3.13%)
Oct 27, 2009 2.475 2.503 2.465 2.475 843,870 +0.01(+0.43%)
Oct 26, 2009 2.500 2.510 2.465 2.465 895,726 -0.03(-1.13%)
Oct 23, 2009 2.493 2.496 2.479 2.493 696,601 +0.04(+1.43%)
Oct 22, 2009 2.451 2.482 2.436 2.458 1,097,377 +0.00(+0.00%)
Oct 21, 2009 2.510 2.528 2.458 2.458 1,002,850 -0.05(-1.97%)
Oct 20, 2009 2.500 2.528 2.500 2.507 776,285 +0.02(+0.71%)
Oct 19, 2009 2.489 2.514 2.489 2.489 677,058 -0.00(-0.14%)
Oct 16, 2009 2.482 2.507 2.461 2.493 694,670 +0.01(+0.43%)
Oct 15, 2009 2.503 2.517 2.479 2.482 790,171 -0.05(-1.81%)
Oct 14, 2009 2.528 2.542 2.479 2.528 824,696 +0.00(+0.14%)
Oct 13, 2009 2.539 2.546 2.517 2.524 630,237 -0.03(-1.10%)
Oct 12, 2009 2.539 2.553 2.524 2.553 551,314 +0.01(+0.56%)
Oct 09, 2009 2.510 2.546 2.510 2.539 884,780 +0.03(+1.26%)
Oct 08, 2009 2.532 2.542 2.507 2.507 797,661 -0.01(-0.56%)
Oct 07, 2009 2.517 2.531 2.503 2.521 798,464 +0.01(+0.28%)
Oct 06, 2009 2.517 2.535 2.504 2.514 858,037 +0.00(+0.00%)
Oct 05, 2009 2.542 2.546 2.510 2.514 861,360 -0.03(-1.11%)
Oct 02, 2009 2.521 2.546 2.517 2.542 1,026,628 -0.02(-0.69%)
Oct 01, 2009 2.549 2.567 2.524 2.560 833,504 +0.01(+0.41%)
Sep 30, 2009 2.539 2.549 2.524 2.549 742,799 +0.02(+0.70%)
Sep 29, 2009 2.524 2.535 2.507 2.532 736,812 +0.02(+0.99%)
Sep 28, 2009 2.479 2.521 2.479 2.507 504,408 +0.02(+0.98%)
Sep 25, 2009 2.454 2.500 2.443 2.482 996,653 +0.03(+1.29%)
Sep 24, 2009 2.451 2.465 2.433 2.451 865,961 -0.00(-0.14%)
Sep 23, 2009 2.436 2.461 2.422 2.454 794,036 +0.04(+1.46%)
Sep 22, 2009 2.377 2.429 2.370 2.419 1,011,535 +0.05(+1.93%)
Sep 21, 2009 2.370 2.384 2.366 2.373 618,504 +0.01(+0.30%)
Sep 18, 2009 2.363 2.377 2.359 2.366 576,924 +0.01(+0.30%)
Sep 17, 2009 2.359 2.370 2.352 2.359 860,437 +0.00(+0.15%)
Sep 16, 2009 2.359 2.377 2.352 2.355 650,837 +0.01(+0.45%)
Sep 15, 2009 2.331 2.352 2.327 2.345 589,733 +0.01(+0.48%)
Sep 14, 2009 2.324 2.334 2.317 2.334 629,169 +0.00(+0.12%)
Sep 11, 2009 2.331 2.341 2.324 2.331 462,331 -0.00(-0.15%)
Sep 10, 2009 2.320 2.345 2.316 2.334 870,855 +0.02(+0.76%)
Sep 09, 2009 2.289 2.320 2.278 2.317 880,824 +0.01(+0.61%)
Sep 08, 2009 2.324 2.324 2.299 2.303 902,583 +0.00(+0.00%)
Sep 04, 2009 2.306 2.324 2.299 2.303 763,300 +0.00(+0.00%)
Sep 03, 2009 2.317 2.324 2.296 2.303 1,075,056 -0.00(-0.15%)
Sep 02, 2009 2.306 2.324 2.292 2.306 1,329,775 -0.02(-0.74%)
Sep 01, 2009 2.465 2.465 2.317 2.323 1,777,556 -0.10(-4.08%)
Aug 31, 2009 2.454 2.464 2.405 2.422 658,375 -0.05(-1.85%)
Aug 28, 2009 2.461 2.472 2.443 2.468 545,838 +0.02(+0.86%)
Aug 27, 2009 2.443 2.472 2.415 2.447 661,800 +0.01(+0.43%)
Aug 26, 2009 2.394 2.454 2.384 2.436 972,244 +0.05(+1.91%)
Aug 25, 2009 2.366 2.405 2.363 2.391 785,658 +0.05(+1.95%)
Aug 24, 2009 2.394 2.394 2.338 2.345 839,014 -0.02(-1.04%)
Aug 21, 2009 2.419 2.436 2.363 2.370 951,317 -0.02(-1.03%)
Aug 20, 2009 2.479 2.493 2.366 2.394 987,987 -0.07(-2.84%)
Aug 19, 2009 2.454 2.472 2.433 2.464 518,302 +0.01(+0.27%)
Aug 18, 2009 2.458 2.465 2.451 2.458 539,479 +0.02(+0.73%)
Aug 17, 2009 2.443 2.461 2.422 2.440 582,218 -0.06(-2.54%)
Aug 14, 2009 2.507 2.510 2.451 2.503 656,267 -0.00(-0.14%)
Aug 13, 2009 2.479 2.507 2.463 2.507 608,674 +0.02(+0.85%)
Aug 12, 2009 2.482 2.507 2.454 2.486 645,330 -0.01(-0.29%)
Aug 11, 2009 2.514 2.517 2.482 2.493 890,892 -0.03(-1.12%)
Aug 10, 2009 2.493 2.532 2.482 2.521 567,034 +0.02(+0.99%)
Aug 07, 2009 2.440 2.500 2.440 2.496 599,901 +0.07(+2.90%)
Aug 06, 2009 2.429 2.458 2.398 2.426 702,259 +0.01(+0.44%)
Aug 05, 2009 2.454 2.454 2.366 2.415 1,039,238 -0.04(-1.44%)
Aug 04, 2009 2.465 2.514 2.419 2.451 1,009,041 -0.02(-0.71%)
Aug 03, 2009 2.461 2.517 2.422 2.468 838,474 +0.07(+2.94%)
Jul 31, 2009 2.370 2.412 2.359 2.398 779,503 +0.04(+1.79%)
Jul 30, 2009 2.391 2.405 2.352 2.355 766,805 -0.01(-0.45%)
Jul 29, 2009 2.373 2.387 2.355 2.366 568,838 +0.01(+0.60%)
Jul 28, 2009 2.352 2.377 2.341 2.352 598,356 -0.02(-1.04%)
Jul 27, 2009 2.324 2.380 2.299 2.377 610,066 +0.04(+1.81%)
Jul 24, 2009 2.334 2.345 2.260 2.334 437 +0.00(+0.00%)
Jul 23, 2009 2.296 2.363 2.289 2.334 1,259,614 +0.04(+1.53%)
Jul 22, 2009 2.253 2.306 2.246 2.299 621,100 +0.04(+1.71%)
Jul 21, 2009 2.271 2.277 2.236 2.260 549,170 +0.00(+0.16%)
Jul 20, 2009 2.320 2.320 2.232 2.257 721,012 +0.05(+2.23%)
Jul 17, 2009 2.169 2.218 2.155 2.208 498,066 +0.02(+1.13%)
Jul 16, 2009 2.172 2.190 2.141 2.183 460,192 +0.00(+0.16%)
Jul 15, 2009 2.169 2.183 2.155 2.179 485,853 +0.04(+1.98%)
Jul 14, 2009 2.134 2.144 2.098 2.137 376,606 +0.00(+0.16%)
Jul 13, 2009 2.113 2.141 2.109 2.134 408,586 +0.01(+0.50%)
Jul 10, 2009 2.063 2.134 2.063 2.123 695,169 +0.01(+0.50%)
Jul 09, 2009 2.056 2.130 2.056 2.113 613,261 +0.06(+3.09%)
Jul 08, 2009 2.148 2.162 1.954 2.049 2,724,146 -0.11(-4.90%)
Jul 07, 2009 2.162 2.179 2.134 2.155 473,695 -0.01(-0.65%)
Jul 06, 2009 2.169 2.201 2.144 2.169 583,187 -0.05(-2.07%)
Jul 02, 2009 2.165 2.225 2.141 2.215 417,303 +0.01(+0.48%)
Jul 01, 2009 2.211 2.267 2.186 2.204 808,107 +0.01(+0.32%)
Jun 30, 2009 2.155 2.218 2.130 2.197 959,537 +0.04(+1.63%)
Jun 29, 2009 2.176 2.176 2.148 2.162 412,619 -0.01(-0.49%)
Jun 26, 2009 2.155 2.190 2.137 2.172 439,896 +0.03(+1.55%)
Jun 25, 2009 2.088 2.141 2.077 2.139 552,663 +0.06(+2.98%)
Jun 24, 2009 2.060 2.095 2.056 2.077 529,155 +0.04(+1.72%)
Jun 23, 2009 2.042 2.060 2.017 2.042 485,464 +0.02(+0.87%)
Jun 22, 2009 2.021 2.042 2.007 2.025 535,170 -0.03(-1.54%)
Jun 19, 2009 2.067 2.088 2.039 2.056 282,967 +0.03(+1.57%)
Jun 18, 2009 2.067 2.091 2.007 2.025 808,979 -0.04(-1.88%)
Jun 17, 2009 2.060 2.091 2.041 2.063 467,503 +0.01(+0.34%)
Jun 16, 2009 2.042 2.113 2.036 2.056 701,852 +0.01(+0.34%)
Jun 15, 2009 2.137 2.137 2.032 2.049 829,752 -0.09(-4.12%)
Jun 12, 2009 2.120 2.151 2.113 2.137 494,488 -0.01(-0.33%)
Jun 11, 2009 2.141 2.183 2.141 2.144 580,474 -0.03(-1.30%)
Jun 10, 2009 2.239 2.239 2.148 2.172 679,165 -0.02(-0.80%)
Jun 09, 2009 2.144 2.211 2.130 2.190 1,077,908 +0.06(+2.81%)
Jun 08, 2009 2.113 2.144 2.113 2.130 532,895 -0.01(-0.49%)
Jun 05, 2009 2.134 2.141 2.095 2.141 511,429 +0.04(+1.67%)
Jun 04, 2009 2.056 2.105 2.046 2.105 618,723 +0.06(+2.75%)
Jun 03, 2009 2.035 2.084 2.032 2.049 540,058 -0.01(-0.34%)
Jun 02, 2009 2.081 2.109 2.039 2.056 985,170 -0.03(-1.35%)
Jun 01, 2009 2.084 2.109 2.053 2.084 787,788 +0.06(+3.14%)
May 29, 2009 2.021 2.039 1.986 2.021 672,221 -0.00(-0.17%)
May 28, 2009 1.785 2.025 1.785 2.025 658,241 +0.08(+4.36%)
May 27, 2009 1.926 1.970 1.915 1.940 942,064 +0.03(+1.66%)
May 26, 2009 1.905 1.947 1.884 1.908 722,532 +0.01(+0.56%)
May 22, 2009 1.824 1.905 1.803 1.898 760,278 +0.09(+4.86%)
May 21, 2009 1.863 1.891 1.785 1.810 783,925 -0.06(-3.20%)
May 20, 2009 1.841 1.905 1.841 1.870 893,983 +0.05(+2.91%)
May 19, 2009 1.764 1.845 1.764 1.817 821,311 +0.07(+4.24%)
May 18, 2009 1.725 1.789 1.718 1.743 1,052,766 +0.04(+2.27%)
May 15, 2009 1.718 1.732 1.674 1.704 809,450 +0.01(+0.41%)
May 14, 2009 1.739 1.782 1.641 1.697 2,912,214 -0.05(-2.63%)
May 13, 2009 1.873 1.873 1.743 1.743 911,771 -0.15(-7.82%)
May 12, 2009 1.901 1.922 1.870 1.891 881,724 -0.01(-0.74%)
May 11, 2009 1.870 1.917 1.852 1.905 777,424 -0.02(-1.10%)
May 08, 2009 1.806 1.965 1.806 1.926 1,795,194 +0.12(+6.63%)
May 07, 2009 1.806 1.824 1.785 1.806 801,432 +0.05(+2.81%)
May 06, 2009 1.778 1.796 1.708 1.757 1,380,493 +0.01(+0.61%)
May 05, 2009 1.746 1.771 1.743 1.746 557,676 +0.00(+0.00%)
May 04, 2009 1.725 1.770 1.694 1.746 1,320,164 +0.06(+3.33%)
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.