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, 2004 5.030 5.083 5.016 5.062 757,417 +0.06(+1.20%)
Apr 29, 2004 4.970 5.026 4.949 5.002 934,981 +0.06(+1.21%)
Apr 28, 2004 4.903 4.959 4.886 4.942 1,588,418 +0.07(+1.52%)
Apr 27, 2004 4.868 4.914 4.857 4.868 1,760,868 +0.00(+0.00%)
Apr 26, 2004 4.998 5.005 4.847 4.868 3,222,292 -0.14(-2.74%)
Apr 23, 2004 5.055 5.055 4.998 5.005 1,295,508 -0.06(-1.25%)
Apr 22, 2004 5.037 5.083 5.033 5.069 1,195,220 +0.01(+0.14%)
Apr 21, 2004 5.104 5.104 5.033 5.062 1,640,124 -0.07(-1.37%)
Apr 20, 2004 5.262 5.266 5.107 5.132 1,210,561 -0.10(-1.95%)
Apr 19, 2004 5.241 5.266 5.227 5.234 988,677 -0.01(-0.13%)
Apr 16, 2004 5.216 5.259 5.199 5.241 1,134,706 +0.05(+0.95%)
Apr 15, 2004 5.097 5.192 5.097 5.192 1,553,473 +0.07(+1.44%)
Apr 14, 2004 5.055 5.164 5.055 5.118 2,448,112 -0.11(-2.09%)
Apr 13, 2004 5.255 5.280 5.157 5.227 2,285,037 -0.14(-2.56%)
Apr 12, 2004 5.435 5.438 5.315 5.364 1,232,153 -0.06(-1.04%)
Apr 08, 2004 5.407 5.428 5.382 5.421 762,815 +0.01(+0.20%)
Apr 07, 2004 5.357 5.438 5.357 5.410 1,255,733 +0.03(+0.59%)
Apr 06, 2004 5.618 5.618 5.269 5.378 1,735,015 +0.10(+1.87%)
Apr 05, 2004 5.526 5.586 5.269 5.280 4,912,135 -0.28(-5.06%)
Apr 02, 2004 5.797 5.815 5.544 5.561 2,113,724 -0.25(-4.30%)
Apr 01, 2004 5.854 5.864 5.801 5.811 795,203 -0.02(-0.36%)
Mar 31, 2004 5.801 5.836 5.790 5.832 830,716 +0.03(+0.55%)
Mar 30, 2004 5.773 5.801 5.773 5.801 763,668 +0.03(+0.49%)
Mar 29, 2004 5.769 5.787 5.741 5.773 867,365 +0.03(+0.55%)
Mar 26, 2004 5.737 5.755 5.723 5.741 599,740 +0.01(+0.18%)
Mar 25, 2004 5.737 5.769 5.723 5.730 891,230 -0.00(-0.06%)
Mar 24, 2004 5.780 5.794 5.723 5.734 1,132,149 -0.05(-0.79%)
Mar 23, 2004 5.773 5.780 5.730 5.780 920,492 +0.01(+0.18%)
Mar 22, 2004 5.769 5.783 5.741 5.769 914,526 +0.00(+0.00%)
Mar 19, 2004 5.737 5.780 5.737 5.769 910,833 +0.01(+0.24%)
Mar 18, 2004 5.744 5.758 5.720 5.755 965,380 +0.02(+0.31%)
Mar 17, 2004 5.751 5.766 5.737 5.737 966,233 -0.00(-0.06%)
Mar 16, 2004 5.758 5.769 5.706 5.741 724,177 +0.00(+0.00%)
Mar 15, 2004 5.744 5.766 5.737 5.741 730,996 +0.00(+0.06%)
Mar 12, 2004 5.737 5.748 5.695 5.737 1,042,372 +0.02(+0.43%)
Mar 11, 2004 5.702 5.737 5.681 5.713 933,561 -0.03(-0.55%)
Mar 10, 2004 5.744 5.762 5.737 5.744 718,211 -0.01(-0.12%)
Mar 09, 2004 5.723 5.766 5.723 5.751 1,014,814 +0.03(+0.49%)
Mar 08, 2004 5.674 5.723 5.670 5.723 662,811 +0.05(+0.93%)
Mar 05, 2004 5.685 5.685 5.660 5.670 616,502 +0.01(+0.12%)
Mar 04, 2004 5.653 5.670 5.621 5.663 635,537 +0.01(+0.19%)
Mar 03, 2004 5.653 5.681 5.635 5.653 597,752 -0.01(-0.25%)
Mar 02, 2004 5.678 5.702 5.649 5.667 666,789 -0.01(-0.19%)
Mar 01, 2004 5.692 5.692 5.660 5.678 656,561 +0.02(+0.37%)
Feb 27, 2004 5.674 5.674 5.646 5.656 710,256 +0.02(+0.31%)
Feb 26, 2004 5.586 5.653 5.579 5.639 665,936 +0.07(+1.20%)
Feb 25, 2004 5.554 5.582 5.533 5.572 642,356 +0.03(+0.51%)
Feb 24, 2004 5.582 5.593 5.533 5.544 973,335 -0.05(-0.82%)
Feb 23, 2004 5.582 5.590 5.554 5.590 846,341 +0.02(+0.32%)
Feb 20, 2004 5.597 5.604 5.561 5.572 758,838 -0.02(-0.38%)
Feb 19, 2004 5.642 5.642 5.582 5.593 643,492 -0.05(-0.81%)
Feb 18, 2004 5.632 5.646 5.614 5.639 678,153 +0.01(+0.19%)
Feb 17, 2004 5.600 5.628 5.597 5.628 635,821 +0.03(+0.57%)
Feb 13, 2004 5.621 5.621 5.593 5.597 624,457 -0.02(-0.44%)
Feb 12, 2004 5.607 5.625 5.586 5.621 548,886 +0.02(+0.31%)
Feb 11, 2004 5.607 5.607 5.579 5.604 753,156 -0.02(-0.44%)
Feb 10, 2004 5.632 5.639 5.618 5.628 639,799 +0.01(+0.13%)
Feb 09, 2004 5.635 5.646 5.614 5.621 722,189 +0.00(+0.00%)
Feb 06, 2004 5.604 5.621 5.586 5.621 571,046 +0.02(+0.44%)
Feb 05, 2004 5.614 5.628 5.579 5.597 515,362 -0.03(-0.56%)
Feb 04, 2004 5.621 5.632 5.611 5.628 577,012 +0.01(+0.13%)
Feb 03, 2004 5.614 5.628 5.600 5.621 1,079,306 +0.01(+0.25%)
Feb 02, 2004 5.604 5.611 5.579 5.607 905,435 +0.01(+0.25%)
Jan 30, 2004 5.575 5.604 5.561 5.593 715,654 +0.02(+0.44%)
Jan 29, 2004 5.604 5.611 5.551 5.568 606,559 +0.00(+0.00%)
Jan 28, 2004 5.551 5.590 5.547 5.568 653,436 +0.02(+0.44%)
Jan 27, 2004 5.558 5.561 5.526 5.544 1,090,670 -0.00(-0.06%)
Jan 26, 2004 5.572 5.600 5.540 5.547 1,041,520 -0.03(-0.51%)
Jan 23, 2004 5.625 5.646 5.565 5.575 869,922 -0.07(-1.19%)
Jan 22, 2004 5.660 5.674 5.632 5.642 724,461 -0.04(-0.74%)
Jan 21, 2004 5.653 5.685 5.642 5.685 743,496 +0.02(+0.44%)
Jan 20, 2004 5.632 5.660 5.614 5.660 781,850 +0.03(+0.50%)
Jan 16, 2004 5.611 5.632 5.604 5.632 619,912 +0.03(+0.50%)
Jan 15, 2004 5.614 5.625 5.593 5.604 781,850 -0.01(-0.25%)
Jan 14, 2004 5.628 5.646 5.607 5.618 700,029 -0.01(-0.19%)
Jan 13, 2004 5.611 5.646 5.611 5.628 705,426 -0.02(-0.37%)
Jan 12, 2004 5.649 5.663 5.625 5.649 731,280 +0.02(+0.31%)
Jan 09, 2004 5.628 5.632 5.614 5.632 640,935 +0.02(+0.31%)
Jan 08, 2004 5.604 5.625 5.582 5.614 592,070 +0.01(+0.19%)
Jan 07, 2004 5.628 5.632 5.586 5.604 921,060 -0.02(-0.44%)
Jan 06, 2004 5.639 5.649 5.607 5.628 1,097,772 +0.01(+0.19%)
Jan 05, 2004 5.597 5.621 5.582 5.618 607,127 +0.01(+0.13%)
Jan 02, 2004 5.618 5.656 5.597 5.611 631,560 -0.01(-0.13%)
Dec 31, 2003 5.632 5.632 5.586 5.618 736,962 +0.00(+0.06%)
Dec 30, 2003 5.614 5.614 5.575 5.614 640,651 +0.03(+0.57%)
Dec 29, 2003 5.604 5.604 5.572 5.582 612,525 -0.00(-0.06%)
Dec 26, 2003 5.554 5.586 5.554 5.586 221,315 +0.02(+0.38%)
Dec 24, 2003 5.575 5.579 5.554 5.565 363,367 +0.01(+0.13%)
Dec 23, 2003 5.558 5.579 5.547 5.558 715,370 +0.00(+0.00%)
Dec 22, 2003 5.565 5.575 5.544 5.558 586,956 +0.01(+0.13%)
Dec 19, 2003 5.561 5.568 5.540 5.551 484,110 +0.00(+0.06%)
Dec 18, 2003 5.491 5.533 5.491 5.547 666,504 +0.04(+0.70%)
Dec 17, 2003 5.558 5.561 5.523 5.509 755,997 -0.03(-0.57%)
Dec 16, 2003 5.523 5.561 5.523 5.540 590,933 +0.02(+0.32%)
Dec 15, 2003 5.558 5.558 5.502 5.523 552,863 +0.00(+0.06%)
Dec 12, 2003 5.530 5.533 5.494 5.519 648,038 +0.01(+0.13%)
Dec 11, 2003 5.512 5.523 5.480 5.512 748,894 -0.04(-0.70%)
Dec 10, 2003 5.537 5.544 5.498 5.551 525,305 +0.03(+0.51%)
Dec 09, 2003 5.526 5.554 5.502 5.523 832,136 -0.02(-0.32%)
Dec 08, 2003 5.540 5.547 5.526 5.540 699,460 +0.01(+0.13%)
Dec 05, 2003 5.519 5.533 5.512 5.533 515,930 +0.01(+0.26%)
Dec 04, 2003 5.498 5.540 5.498 5.519 744,064 +0.01(+0.26%)
Dec 03, 2003 5.502 5.512 5.484 5.505 685,539 +0.01(+0.19%)
Dec 02, 2003 5.491 5.509 5.480 5.494 709,972 +0.00(+0.06%)
Dec 01, 2003 5.502 5.509 5.480 5.491 728,723 +0.00(+0.00%)
Nov 28, 2003 5.473 5.505 5.459 5.491 296,319 +0.02(+0.45%)
Nov 26, 2003 5.449 5.463 5.442 5.466 609,968 +0.03(+0.52%)
Nov 25, 2003 5.417 5.452 5.396 5.438 627,014 +0.02(+0.45%)
Nov 24, 2003 5.473 5.473 5.403 5.414 704,290 -0.06(-1.03%)
Nov 21, 2003 5.385 5.477 5.385 5.470 694,062 +0.08(+1.57%)
Nov 20, 2003 5.421 5.421 5.371 5.385 929,868 -0.04(-0.65%)
Nov 19, 2003 5.428 5.456 5.410 5.421 699,176 -0.01(-0.19%)
Nov 18, 2003 5.438 5.466 5.428 5.431 908,276 -0.03(-0.58%)
Nov 17, 2003 5.470 5.487 5.421 5.463 633,264 -0.00(-0.06%)
Nov 14, 2003 5.449 5.466 5.438 5.466 681,846 +0.03(+0.58%)
Nov 13, 2003 5.442 5.463 5.403 5.435 669,061 -0.01(-0.26%)
Nov 12, 2003 5.403 5.449 5.368 5.449 884,127 +0.01(+0.13%)
Nov 11, 2003 5.403 5.449 5.403 5.442 549,454 +0.04(+0.72%)
Nov 10, 2003 5.456 5.487 5.403 5.403 915,947 -0.05(-0.90%)
Nov 07, 2003 5.502 5.502 5.452 5.452 701,449 -0.04(-0.71%)
Nov 06, 2003 5.494 5.498 5.463 5.491 678,153 +0.00(+0.06%)
Nov 05, 2003 5.442 5.494 5.463 5.487 700,881 +0.03(+0.58%)
Nov 04, 2003 5.442 5.487 5.442 5.456 660,300 -0.01(-0.19%)
Nov 03, 2003 5.452 5.456 5.442 5.466 853,330 +0.02(+0.32%)
Oct 31, 2003 5.410 5.452 5.410 5.449 671,334 +0.06(+1.04%)
Oct 30, 2003 5.399 5.399 5.385 5.392 625,310 -0.01(-0.20%)
Oct 29, 2003 5.371 5.403 5.357 5.403 579,001 +0.05(+0.92%)
Oct 28, 2003 5.375 5.375 5.347 5.354 796,055 -0.00(-0.07%)
Oct 27, 2003 5.364 5.375 5.343 5.357 778,441 +0.01(+0.13%)
Oct 24, 2003 5.364 5.368 5.340 5.350 534,965 -0.01(-0.20%)
Oct 23, 2003 5.361 5.361 5.329 5.361 735,541 +0.02(+0.33%)
Oct 22, 2003 5.343 5.350 5.329 5.343 576,728 +0.00(+0.00%)
Oct 21, 2003 5.329 5.347 5.329 5.343 722,757 +0.02(+0.40%)
Oct 20, 2003 5.326 5.340 5.315 5.322 596,899 -0.00(-0.07%)
Oct 17, 2003 5.333 5.333 5.304 5.326 607,411 -0.00(-0.07%)
Oct 16, 2003 5.283 5.329 5.283 5.329 591,785 +0.04(+0.80%)
Oct 15, 2003 5.311 5.315 5.290 5.287 646,333 -0.03(-0.53%)
Oct 14, 2003 5.343 5.343 5.304 5.315 965,949 -0.03(-0.53%)
Oct 13, 2003 5.347 5.347 5.319 5.343 632,128 +0.00(+0.07%)
Oct 10, 2003 5.308 5.340 5.308 5.340 657,697 +0.00(+0.00%)
Oct 09, 2003 5.347 5.350 5.333 5.340 793,498 -0.01(-0.13%)
Oct 08, 2003 5.336 5.340 5.326 5.347 571,046 +0.00(+0.07%)
Oct 07, 2003 5.329 5.343 5.315 5.343 843,784 +0.01(+0.26%)
Oct 06, 2003 5.315 5.340 5.304 5.329 682,414 +0.01(+0.26%)
Oct 03, 2003 5.315 5.322 5.269 5.315 1,013,962 -0.01(-0.26%)
Oct 02, 2003 5.322 5.343 5.308 5.329 707,131 -0.01(-0.26%)
Oct 01, 2003 5.315 5.343 5.304 5.343 817,079 +0.04(+0.66%)
Sep 30, 2003 5.280 5.308 5.273 5.308 777,589 +0.03(+0.53%)
Sep 29, 2003 5.266 5.280 5.259 5.280 518,771 +0.01(+0.27%)
Sep 26, 2003 5.255 5.266 5.245 5.266 559,114 +0.01(+0.27%)
Sep 25, 2003 5.241 5.241 5.238 5.252 1,023,053 -0.00(-0.07%)
Sep 24, 2003 5.252 5.262 5.234 5.255 846,341 -0.01(-0.13%)
Sep 23, 2003 5.245 5.262 5.227 5.262 965,665 +0.02(+0.34%)
Sep 22, 2003 5.269 5.273 5.245 5.245 825,886 -0.02(-0.33%)
Sep 19, 2003 5.266 5.266 5.266 5.262 754,576 -0.00(-0.07%)
Sep 18, 2003 5.266 5.276 5.255 5.266 693,494 +0.00(+0.00%)
Sep 17, 2003 5.276 5.276 5.255 5.266 894,923 -0.01(-0.20%)
Sep 16, 2003 5.269 5.276 5.259 5.276 640,083 -0.00(-0.07%)
Sep 15, 2003 5.269 5.280 5.255 5.280 614,514 +0.01(+0.27%)
Sep 12, 2003 5.252 5.266 5.227 5.266 596,615 +0.01(+0.27%)
Sep 11, 2003 5.259 5.262 5.220 5.252 743,496 -0.01(-0.27%)
Sep 10, 2003 5.262 5.269 5.248 5.266 633,548 +0.01(+0.13%)
Sep 09, 2003 5.259 5.266 5.245 5.259 808,556 +0.01(+0.13%)
Sep 08, 2003 5.241 5.269 5.227 5.252 950,607 +0.01(+0.20%)
Sep 05, 2003 5.223 5.255 5.202 5.241 688,096 +0.04(+0.81%)
Sep 04, 2003 5.199 5.223 5.188 5.199 957,141 -0.01(-0.20%)
Sep 03, 2003 5.227 5.227 5.192 5.209 1,357,158 -0.01(-0.13%)
Sep 02, 2003 5.209 5.227 5.181 5.216 811,397 +0.04(+0.82%)
Aug 29, 2003 5.192 5.195 5.174 5.174 812,817 -0.01(-0.20%)
Aug 28, 2003 5.181 5.195 5.171 5.185 605,138 -0.00(-0.07%)
Aug 27, 2003 5.181 5.188 5.146 5.188 554,852 +0.02(+0.41%)
Aug 26, 2003 5.157 5.181 5.121 5.167 965,949 +0.02(+0.34%)
Aug 25, 2003 5.195 5.199 5.132 5.150 824,750 -0.01(-0.20%)
Aug 22, 2003 5.192 5.220 5.146 5.160 803,726 -0.03(-0.54%)
Aug 21, 2003 5.181 5.192 5.128 5.188 902,026 +0.03(+0.61%)
Aug 20, 2003 5.181 5.185 5.121 5.157 855,149 +0.01(+0.21%)
Aug 19, 2003 5.033 5.164 5.026 5.146 973,051 +0.11(+2.24%)
Aug 18, 2003 5.016 5.079 4.995 5.033 812,533 +0.03(+0.63%)
Aug 15, 2003 5.051 5.065 4.984 5.002 607,127 -0.03(-0.56%)
Aug 14, 2003 5.139 5.139 4.970 5.030 1,113,966 -0.09(-1.79%)
Aug 13, 2003 5.181 5.181 5.111 5.121 559,682 -0.07(-1.29%)
Aug 12, 2003 5.209 5.220 5.174 5.188 712,813 -0.02(-0.41%)
Aug 11, 2003 5.238 5.245 5.157 5.209 596,899 -0.01(-0.20%)
Aug 08, 2003 5.199 5.259 5.195 5.220 771,054 +0.00(+0.00%)
Aug 07, 2003 5.139 5.241 5.121 5.220 952,312 +0.07(+1.30%)
Aug 06, 2003 5.040 5.153 5.040 5.153 1,122,489 +0.12(+2.45%)
Aug 05, 2003 4.963 5.104 4.959 5.030 1,443,241 +0.07(+1.49%)
Aug 04, 2003 5.065 5.065 4.945 4.956 1,930,761 -0.11(-2.15%)
Aug 01, 2003 5.164 5.164 5.062 5.065 1,065,953 -0.09(-1.77%)
Jul 31, 2003 5.160 5.174 5.114 5.157 825,034 +0.02(+0.34%)
Jul 30, 2003 5.157 5.164 5.033 5.139 1,369,374 -0.02(-0.41%)
Jul 29, 2003 5.199 5.209 5.114 5.160 1,271,359 -0.05(-0.95%)
Jul 28, 2003 5.276 5.276 5.195 5.209 1,020,212 -0.05(-1.00%)
Jul 25, 2003 5.273 5.301 5.262 5.262 651,447 -0.04(-0.66%)
Jul 24, 2003 5.297 5.297 5.266 5.297 771,054 +0.00(+0.07%)
Jul 23, 2003 5.262 5.297 5.262 5.294 761,963 +0.01(+0.27%)
Jul 22, 2003 5.294 5.315 5.245 5.280 1,001,461 -0.02(-0.40%)
Jul 21, 2003 5.385 5.403 5.294 5.301 981,006 -0.08(-1.44%)
Jul 18, 2003 5.269 5.378 5.269 5.378 1,126,467 +0.12(+2.21%)
Jul 17, 2003 5.297 5.308 5.234 5.262 1,246,642 -0.05(-0.86%)
Jul 16, 2003 5.336 5.336 5.192 5.308 2,716,021 -0.10(-1.82%)
Jul 15, 2003 5.561 5.568 5.319 5.407 2,113,724 -0.14(-2.60%)
Jul 14, 2003 5.607 5.607 5.516 5.551 1,189,253 -0.02(-0.38%)
Jul 11, 2003 5.586 5.593 5.547 5.572 771,338 -0.04(-0.69%)
Jul 10, 2003 5.639 5.639 5.604 5.611 694,346 -0.00(-0.06%)
Jul 09, 2003 5.656 5.660 5.582 5.614 1,120,501 -0.04(-0.62%)
Jul 08, 2003 5.649 5.660 5.614 5.649 1,157,718 +0.00(+0.00%)
Jul 07, 2003 5.656 5.670 5.618 5.649 1,340,964 +0.04(+0.69%)
Jul 03, 2003 5.611 5.628 5.590 5.611 427,006 +0.01(+0.13%)
Jul 02, 2003 5.604 5.635 5.590 5.604 1,019,928 +0.00(+0.00%)
Jul 01, 2003 5.593 5.611 5.575 5.604 875,604 +0.02(+0.44%)
Jun 30, 2003 5.568 5.590 5.547 5.579 899,469 +0.02(+0.38%)
Jun 27, 2003 5.537 5.565 5.537 5.558 800,317 +0.02(+0.38%)
Jun 26, 2003 5.494 5.551 5.491 5.537 807,135 +0.05(+0.83%)
Jun 25, 2003 5.480 5.509 5.480 5.491 953,732 -0.01(-0.19%)
Jun 24, 2003 5.502 5.523 5.456 5.502 1,586,997 -0.02(-0.38%)
Jun 23, 2003 5.537 5.544 5.498 5.523 846,910 -0.00(-0.06%)
Jun 20, 2003 5.526 5.533 5.505 5.526 845,205 +0.00(+0.06%)
Jun 19, 2003 5.526 5.558 5.505 5.523 1,073,908 -0.01(-0.19%)
Jun 18, 2003 5.530 5.544 5.505 5.533 1,142,661 -0.01(-0.19%)
Jun 17, 2003 5.597 5.607 5.533 5.544 1,288,973 -0.04(-0.76%)
Jun 16, 2003 5.618 5.618 5.561 5.586 1,250,620 +0.01(+0.13%)
Jun 13, 2003 5.547 5.593 5.537 5.579 913,958 +0.03(+0.57%)
Jun 12, 2003 5.533 5.554 5.523 5.547 1,026,747 +0.01(+0.19%)
Jun 11, 2003 5.575 5.575 5.509 5.537 1,407,160 -0.07(-1.26%)
Jun 10, 2003 5.568 5.607 5.561 5.607 1,168,514 +0.05(+0.82%)
Jun 09, 2003 5.561 5.579 5.544 5.561 988,677 +0.01(+0.13%)
Jun 06, 2003 5.540 5.568 5.516 5.554 1,025,894 +0.00(+0.06%)
Jun 05, 2003 5.572 5.572 5.533 5.551 1,067,942 -0.02(-0.38%)
Jun 04, 2003 5.561 5.572 5.530 5.572 1,113,398 +0.02(+0.32%)
Jun 03, 2003 5.572 5.579 5.544 5.554 1,032,997 -0.02(-0.32%)
Jun 02, 2003 5.561 5.572 5.544 5.572 1,116,523 +0.01(+0.19%)
May 30, 2003 5.544 5.561 5.533 5.561 1,025,326 +0.04(+0.64%)
May 29, 2003 5.537 5.547 5.509 5.526 948,618 -0.01(-0.25%)
May 28, 2003 5.533 5.568 5.519 5.540 1,028,735 +0.01(+0.25%)
May 27, 2003 5.526 5.540 5.491 5.526 2,053,494 -0.02(-0.38%)
May 23, 2003 5.572 5.572 5.509 5.547 1,562,280 -0.01(-0.25%)
May 22, 2003 5.509 5.565 5.477 5.561 1,365,965 +0.05(+0.96%)
May 21, 2003 5.516 5.540 5.491 5.509 1,622,794 -0.02(-0.32%)
May 20, 2003 5.519 5.526 5.494 5.526 982,995 +0.04(+0.64%)
May 19, 2003 5.477 5.498 5.449 5.491 1,255,733 +0.05(+0.84%)
May 16, 2003 5.417 5.480 5.414 5.445 992,654 +0.00(+0.06%)
May 15, 2003 5.435 5.449 5.417 5.442 1,044,929 +0.01(+0.26%)
May 14, 2003 5.438 5.449 5.414 5.428 783,839 -0.01(-0.13%)
May 13, 2003 5.452 5.456 5.399 5.435 1,313,122 -0.04(-0.77%)
May 12, 2003 5.547 5.551 5.459 5.477 1,108,284 -0.04(-0.70%)
May 09, 2003 5.512 5.533 5.480 5.516 861,967 +0.02(+0.38%)
May 08, 2003 5.445 5.530 5.438 5.494 1,032,997 +0.06(+1.10%)
May 07, 2003 5.442 5.452 5.424 5.435 970,210 +0.00(+0.00%)
May 06, 2003 5.435 5.449 5.421 5.435 1,100,329 +0.00(+0.06%)
May 05, 2003 5.438 5.463 5.414 5.431 1,049,759 -0.00(-0.06%)
May 02, 2003 5.424 5.445 5.414 5.435 817,079 +0.01(+0.26%)
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.