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 28, 2006 4.774 4.806 4.753 4.803 519,186 +0.04(+0.81%)
Apr 27, 2006 4.743 4.764 4.725 4.764 467,778 +0.02(+0.45%)
Apr 26, 2006 4.750 4.753 4.711 4.743 710,046 +0.00(+0.00%)
Apr 25, 2006 4.707 4.746 4.672 4.743 553,552 +0.04(+0.90%)
Apr 24, 2006 4.697 4.722 4.676 4.700 508,393 -0.02(-0.37%)
Apr 21, 2006 4.714 4.725 4.679 4.718 677,384 -0.01(-0.15%)
Apr 20, 2006 4.700 4.753 4.672 4.725 634,497 +0.03(+0.60%)
Apr 19, 2006 4.672 4.700 4.648 4.697 462,098 +0.03(+0.68%)
Apr 18, 2006 4.612 4.665 4.598 4.665 596,155 +0.04(+0.91%)
Apr 17, 2006 4.581 4.648 4.577 4.623 763,158 -0.04(-0.83%)
Apr 13, 2006 4.641 4.662 4.584 4.662 652,959 +0.02(+0.46%)
Apr 12, 2006 4.732 4.732 4.605 4.641 763,726 -0.07(-1.42%)
Apr 11, 2006 4.785 4.785 4.679 4.707 783,891 -0.10(-2.05%)
Apr 10, 2006 4.824 4.824 4.764 4.806 477,151 -0.02(-0.37%)
Apr 07, 2006 4.855 4.873 4.799 4.824 593,883 -0.04(-0.87%)
Apr 06, 2006 4.883 4.901 4.859 4.866 443,353 -0.01(-0.29%)
Apr 05, 2006 4.869 4.891 4.852 4.880 451,873 +0.02(+0.43%)
Apr 04, 2006 4.831 4.869 4.792 4.859 618,024 +0.05(+1.02%)
Apr 03, 2006 4.841 4.841 4.778 4.810 676,816 +0.00(+0.07%)
Mar 31, 2006 4.838 4.841 4.792 4.806 475,731 +0.01(+0.15%)
Mar 30, 2006 4.862 4.876 4.792 4.799 750,377 -0.05(-1.09%)
Mar 29, 2006 4.887 4.891 4.845 4.852 561,505 +0.01(+0.15%)
Mar 28, 2006 4.912 4.912 4.841 4.845 587,634 -0.06(-1.29%)
Mar 27, 2006 4.915 4.919 4.876 4.908 529,126 -0.01(-0.14%)
Mar 24, 2006 4.883 4.926 4.883 4.915 632,509 +0.04(+0.72%)
Mar 23, 2006 4.919 4.919 4.880 4.880 524,014 -0.00(-0.07%)
Mar 22, 2006 4.894 4.898 4.869 4.883 517,766 +0.01(+0.29%)
Mar 21, 2006 4.919 4.919 4.859 4.869 541,055 -0.01(-0.29%)
Mar 20, 2006 4.891 4.901 4.841 4.883 533,387 +0.05(+0.95%)
Mar 17, 2006 4.852 4.852 4.803 4.838 356,443 +0.02(+0.44%)
Mar 16, 2006 4.788 4.838 4.771 4.817 677,384 +0.06(+1.33%)
Mar 15, 2006 4.788 4.799 4.700 4.753 1,061,662 +0.00(+0.00%)
Mar 14, 2006 4.736 4.778 4.736 4.753 652,391 +0.02(+0.45%)
Mar 13, 2006 4.785 4.785 4.732 4.732 506,121 -0.04(-0.81%)
Mar 10, 2006 4.876 4.876 4.771 4.771 723,679 -0.07(-1.45%)
Mar 09, 2006 4.912 4.912 4.827 4.841 462,950 +0.02(+0.36%)
Mar 08, 2006 4.817 4.841 4.806 4.824 629,101 +0.02(+0.44%)
Mar 07, 2006 4.824 4.824 4.778 4.803 863,417 -0.02(-0.51%)
Mar 06, 2006 4.905 4.922 4.810 4.827 982,420 -0.08(-1.58%)
Mar 03, 2006 4.929 4.929 4.901 4.905 512,937 -0.02(-0.50%)
Mar 02, 2006 4.936 4.936 4.912 4.929 587,918 +0.01(+0.21%)
Mar 01, 2006 4.982 4.982 4.898 4.919 731,064 +0.00(+0.07%)
Feb 28, 2006 4.912 4.936 4.901 4.915 592,179 +0.00(+0.07%)
Feb 27, 2006 4.919 4.943 4.912 4.912 486,808 -0.01(-0.21%)
Feb 24, 2006 4.926 4.943 4.912 4.922 738,164 +0.00(+0.07%)
Feb 23, 2006 4.926 4.926 4.894 4.919 621,433 +0.02(+0.50%)
Feb 22, 2006 4.989 4.989 4.894 4.894 958,847 -0.05(-1.07%)
Feb 21, 2006 4.880 4.961 4.880 4.947 662,331 +0.05(+1.08%)
Feb 17, 2006 4.876 4.894 4.855 4.894 603,539 +0.04(+0.72%)
Feb 16, 2006 4.883 4.883 4.845 4.859 675,396 +0.01(+0.22%)
Feb 15, 2006 4.905 4.905 4.841 4.848 569,741 -0.02(-0.43%)
Feb 14, 2006 4.919 4.919 4.831 4.869 850,352 -0.01(-0.29%)
Feb 13, 2006 4.957 4.971 4.873 4.883 708,910 -0.09(-1.77%)
Feb 10, 2006 4.996 5.010 4.971 4.971 740,436 -0.00(-0.07%)
Feb 09, 2006 4.964 4.996 4.964 4.975 679,088 +0.01(+0.28%)
Feb 08, 2006 4.968 4.996 4.950 4.961 618,308 -0.00(-0.07%)
Feb 07, 2006 4.979 4.986 4.950 4.964 1,025,307 +0.00(+0.00%)
Feb 06, 2006 4.968 4.993 4.908 4.964 1,025,307 +0.00(+0.07%)
Feb 03, 2006 4.971 4.975 4.936 4.961 848,648 -0.02(-0.35%)
Feb 02, 2006 4.940 4.996 4.940 4.979 1,195,434 +0.00(+0.07%)
Feb 01, 2006 4.961 4.975 4.936 4.975 1,046,325 +0.04(+0.78%)
Jan 31, 2006 4.933 4.954 4.898 4.936 958,563 +0.03(+0.57%)
Jan 30, 2006 4.876 4.926 4.869 4.908 774,803 +0.02(+0.50%)
Jan 27, 2006 4.873 4.883 4.845 4.883 598,711 +0.05(+0.95%)
Jan 26, 2006 4.926 4.926 4.803 4.838 717,431 -0.06(-1.15%)
Jan 25, 2006 4.926 4.929 4.887 4.894 1,008,834 -0.01(-0.14%)
Jan 24, 2006 4.912 4.915 4.876 4.901 794,116 +0.00(+0.00%)
Jan 23, 2006 4.894 4.901 4.876 4.901 432,560 +0.01(+0.22%)
Jan 20, 2006 4.912 4.926 4.887 4.891 801,216 -0.02(-0.43%)
Jan 19, 2006 4.883 4.915 4.859 4.912 847,795 +0.03(+0.58%)
Jan 18, 2006 4.824 4.894 4.824 4.883 1,032,124 +0.06(+1.31%)
Jan 17, 2006 4.817 4.824 4.792 4.820 617,740 +0.00(+0.07%)
Jan 13, 2006 4.841 4.841 4.788 4.817 714,023 +0.00(+0.00%)
Jan 12, 2006 4.795 4.824 4.774 4.817 1,015,083 +0.03(+0.59%)
Jan 11, 2006 4.778 4.788 4.739 4.788 860,292 +0.01(+0.22%)
Jan 10, 2006 4.760 4.778 4.739 4.778 1,000,030 +0.02(+0.37%)
Jan 09, 2006 4.711 4.760 4.693 4.760 931,013 +0.05(+0.97%)
Jan 06, 2006 4.725 4.736 4.683 4.714 970,492 +0.00(+0.07%)
Jan 05, 2006 4.662 4.714 4.655 4.711 959,699 +0.07(+1.44%)
Jan 04, 2006 4.584 4.644 4.563 4.644 1,315,574 +0.06(+1.31%)
Jan 03, 2006 4.507 4.584 4.507 4.584 923,913 +0.08(+1.72%)
Dec 30, 2005 4.486 4.524 4.457 4.507 1,793,010 +0.05(+1.11%)
Dec 29, 2005 4.408 4.457 4.401 4.457 2,529,471 +0.02(+0.56%)
Dec 28, 2005 4.450 4.454 4.387 4.433 2,361,047 +0.00(+0.08%)
Dec 27, 2005 4.472 4.489 4.429 4.429 2,283,794 -0.04(-0.94%)
Dec 23, 2005 4.457 4.489 4.436 4.472 1,016,503 +0.03(+0.63%)
Dec 22, 2005 4.401 4.454 4.394 4.443 1,337,444 +0.00(+0.00%)
Dec 21, 2005 4.475 4.486 4.429 4.443 1,271,267 -0.02(-0.55%)
Dec 20, 2005 4.493 4.496 4.468 4.468 1,142,039 -0.01(-0.24%)
Dec 19, 2005 4.496 4.535 4.464 4.479 1,062,230 -0.04(-0.93%)
Dec 16, 2005 4.545 4.549 4.489 4.521 1,175,837 -0.03(-0.62%)
Dec 15, 2005 4.577 4.577 4.486 4.549 1,238,321 -0.03(-0.62%)
Dec 14, 2005 4.475 4.595 4.468 4.577 1,201,115 +0.09(+1.96%)
Dec 13, 2005 4.545 4.567 4.457 4.489 1,478,317 -0.13(-2.75%)
Dec 12, 2005 4.658 4.658 4.584 4.616 922,776 -0.04(-0.76%)
Dec 09, 2005 4.595 4.662 4.581 4.651 1,004,858 +0.06(+1.30%)
Dec 08, 2005 4.609 4.616 4.581 4.591 853,192 +0.00(+0.08%)
Dec 07, 2005 4.616 4.626 4.584 4.588 835,015 -0.02(-0.53%)
Dec 06, 2005 4.584 4.630 4.584 4.612 987,533 +0.01(+0.15%)
Dec 05, 2005 4.633 4.679 4.598 4.605 856,600 -0.04(-0.76%)
Dec 02, 2005 4.605 4.669 4.602 4.641 936,125 +0.02(+0.38%)
Dec 01, 2005 4.574 4.651 4.560 4.623 1,731,662 +0.08(+1.78%)
Nov 30, 2005 4.545 4.567 4.521 4.542 1,016,503 -0.01(-0.23%)
Nov 29, 2005 4.528 4.563 4.524 4.553 1,056,833 +0.02(+0.39%)
Nov 28, 2005 4.514 4.549 4.507 4.535 873,073 +0.02(+0.55%)
Nov 25, 2005 4.482 4.514 4.472 4.510 402,170 +0.03(+0.63%)
Nov 23, 2005 4.436 4.507 4.426 4.482 1,105,685 +0.04(+0.87%)
Nov 22, 2005 4.426 4.472 4.408 4.443 1,293,137 +0.02(+0.40%)
Nov 21, 2005 4.419 4.457 4.419 4.426 1,122,158 -0.02(-0.48%)
Nov 18, 2005 4.440 4.472 4.422 4.447 991,509 -0.01(-0.16%)
Nov 17, 2005 4.475 4.496 4.440 4.454 1,037,804 -0.03(-0.63%)
Nov 16, 2005 4.472 4.486 4.461 4.482 1,052,573 +0.00(+0.00%)
Nov 15, 2005 4.524 4.535 4.475 4.482 1,124,430 -0.05(-1.16%)
Nov 14, 2005 4.542 4.553 4.517 4.535 1,002,302 -0.01(-0.23%)
Nov 11, 2005 4.563 4.574 4.528 4.545 684,769 -0.02(-0.46%)
Nov 10, 2005 4.574 4.591 4.549 4.567 765,430 -0.05(-0.99%)
Nov 09, 2005 4.612 4.623 4.595 4.612 869,665 +0.01(+0.31%)
Nov 08, 2005 4.602 4.619 4.581 4.598 818,258 -0.00(-0.08%)
Nov 07, 2005 4.619 4.626 4.602 4.602 578,830 -0.03(-0.61%)
Nov 04, 2005 4.630 4.648 4.609 4.630 498,168 +0.00(+0.00%)
Nov 03, 2005 4.619 4.651 4.619 4.630 625,409 -0.05(-0.98%)
Nov 02, 2005 4.619 4.690 4.619 4.676 652,675 +0.02(+0.45%)
Nov 01, 2005 4.700 4.704 4.616 4.655 569,173 -0.02(-0.53%)
Oct 31, 2005 4.665 4.693 4.641 4.679 622,569 +0.06(+1.30%)
Oct 28, 2005 4.612 4.630 4.605 4.619 505,837 +0.01(+0.15%)
Oct 27, 2005 4.609 4.658 4.560 4.612 574,853 +0.02(+0.38%)
Oct 26, 2005 4.612 4.648 4.567 4.595 625,693 -0.01(-0.31%)
Oct 25, 2005 4.612 4.623 4.567 4.609 611,208 -0.01(-0.15%)
Oct 24, 2005 4.591 4.623 4.563 4.616 731,348 +0.04(+0.92%)
Oct 21, 2005 4.545 4.574 4.517 4.574 590,190 +0.04(+0.85%)
Oct 20, 2005 4.577 4.602 4.493 4.535 628,533 -0.04(-0.85%)
Oct 19, 2005 4.553 4.609 4.549 4.574 628,817 +0.01(+0.31%)
Oct 18, 2005 4.598 4.633 4.545 4.560 635,065 -0.04(-0.92%)
Oct 17, 2005 4.591 4.665 4.588 4.602 892,386 +0.01(+0.31%)
Oct 14, 2005 4.605 4.630 4.584 4.588 713,455 +0.00(+0.08%)
Oct 13, 2005 4.637 4.651 4.577 4.584 870,517 -0.08(-1.81%)
Oct 12, 2005 4.648 4.693 4.637 4.669 622,001 -0.04(-0.90%)
Oct 11, 2005 4.743 4.781 4.686 4.711 602,403 -0.03(-0.59%)
Oct 10, 2005 4.792 4.866 4.739 4.739 511,233 -0.05(-0.96%)
Oct 07, 2005 4.757 4.788 4.753 4.785 389,673 +0.02(+0.52%)
Oct 06, 2005 4.764 4.792 4.753 4.760 479,139 +0.00(+0.00%)
Oct 05, 2005 4.792 4.803 4.757 4.760 383,141 -0.04(-0.81%)
Oct 04, 2005 4.795 4.813 4.771 4.799 506,973 -0.01(-0.15%)
Oct 03, 2005 4.869 4.869 4.792 4.806 525,434 +0.01(+0.22%)
Sep 30, 2005 4.781 4.795 4.763 4.795 478,003 +0.01(+0.29%)
Sep 29, 2005 4.753 4.785 4.736 4.781 656,083 +0.02(+0.44%)
Sep 28, 2005 4.810 4.824 4.739 4.760 1,356,757 -0.06(-1.24%)
Sep 27, 2005 4.838 4.841 4.757 4.820 803,489 -0.02(-0.36%)
Sep 26, 2005 4.824 4.873 4.817 4.838 667,160 +0.01(+0.22%)
Sep 23, 2005 4.827 4.831 4.803 4.827 507,825 +0.00(+0.00%)
Sep 22, 2005 4.855 4.862 4.813 4.827 605,812 -0.03(-0.58%)
Sep 21, 2005 4.813 4.862 4.799 4.855 759,466 +0.03(+0.66%)
Sep 20, 2005 4.855 4.866 4.824 4.824 735,324 -0.04(-0.72%)
Sep 19, 2005 4.845 4.876 4.834 4.859 933,569 -0.02(-0.50%)
Sep 16, 2005 4.873 4.883 4.866 4.883 245,960 +0.01(+0.22%)
Sep 15, 2005 4.915 4.919 4.866 4.873 299,923 -0.05(-1.00%)
Sep 14, 2005 4.954 4.961 4.915 4.922 562,357 -0.03(-0.57%)
Sep 13, 2005 4.968 4.971 4.940 4.950 576,558 -0.04(-0.78%)
Sep 12, 2005 5.000 5.000 4.982 4.989 404,442 -0.01(-0.21%)
Sep 09, 2005 5.003 5.014 4.989 5.000 476,015 -0.00(-0.07%)
Sep 08, 2005 5.003 5.010 4.986 5.003 457,554 -0.00(-0.07%)
Sep 07, 2005 5.007 5.014 4.986 5.007 450,453 +0.00(+0.00%)
Sep 06, 2005 5.000 5.021 5.000 5.007 497,032 -0.02(-0.42%)
Sep 02, 2005 5.042 5.042 5.014 5.028 410,691 +0.01(+0.14%)
Sep 01, 2005 5.045 5.045 5.014 5.021 455,566 -0.01(-0.14%)
Aug 31, 2005 5.000 5.028 4.982 5.028 396,490 +0.05(+0.99%)
Aug 30, 2005 4.979 5.003 4.968 4.979 567,753 +0.00(+0.07%)
Aug 29, 2005 4.971 4.979 4.950 4.975 353,887 +0.00(+0.07%)
Aug 26, 2005 4.954 4.971 4.940 4.971 459,258 +0.02(+0.43%)
Aug 25, 2005 4.993 4.993 4.947 4.950 675,680 -0.04(-0.71%)
Aug 24, 2005 4.993 4.993 4.968 4.986 465,790 +0.01(+0.28%)
Aug 23, 2005 4.971 4.979 4.961 4.971 495,044 +0.00(+0.00%)
Aug 22, 2005 4.954 4.971 4.950 4.971 464,370 +0.01(+0.14%)
Aug 19, 2005 4.975 4.982 4.954 4.964 365,248 +0.00(+0.00%)
Aug 18, 2005 4.968 4.979 4.954 4.964 436,252 -0.01(-0.21%)
Aug 17, 2005 4.979 4.979 4.950 4.975 575,422 +0.00(+0.07%)
Aug 16, 2005 4.964 4.979 4.961 4.971 387,969 +0.00(+0.00%)
Aug 15, 2005 4.993 4.996 4.947 4.971 375,472 -0.01(-0.21%)
Aug 12, 2005 4.993 4.996 4.964 4.982 464,370 -0.01(-0.21%)
Aug 11, 2005 4.986 4.993 4.957 4.993 495,612 -0.01(-0.28%)
Aug 10, 2005 4.982 5.017 4.979 5.007 478,571 +0.03(+0.64%)
Aug 09, 2005 4.961 4.975 4.929 4.975 515,210 +0.02(+0.50%)
Aug 08, 2005 5.035 5.038 4.929 4.950 881,594 -0.10(-2.02%)
Aug 05, 2005 5.095 5.095 5.038 5.052 551,848 -0.05(-0.90%)
Aug 04, 2005 5.105 5.119 5.091 5.098 488,228 -0.02(-0.41%)
Aug 03, 2005 5.126 5.130 5.109 5.119 484,251 -0.01(-0.14%)
Aug 02, 2005 5.123 5.133 5.105 5.126 521,742 +0.00(+0.07%)
Aug 01, 2005 5.148 5.148 5.109 5.123 468,914 -0.02(-0.34%)
Jul 29, 2005 5.116 5.141 5.112 5.141 522,594 +0.02(+0.41%)
Jul 28, 2005 5.098 5.123 5.095 5.119 408,987 +0.01(+0.28%)
Jul 27, 2005 5.095 5.109 5.060 5.105 534,523 +0.03(+0.62%)
Jul 26, 2005 5.077 5.081 5.056 5.074 471,187 +0.02(+0.42%)
Jul 25, 2005 5.045 5.074 5.035 5.052 435,684 +0.01(+0.14%)
Jul 22, 2005 5.017 5.052 5.007 5.045 507,825 +0.01(+0.21%)
Jul 21, 2005 5.070 5.070 5.007 5.035 516,346 -0.02(-0.49%)
Jul 20, 2005 5.077 5.088 5.035 5.060 506,973 -0.02(-0.35%)
Jul 19, 2005 5.091 5.109 5.074 5.077 481,127 -0.02(-0.35%)
Jul 18, 2005 5.088 5.116 5.074 5.095 369,792 -0.01(-0.21%)
Jul 15, 2005 5.105 5.112 5.088 5.105 450,453 +0.00(+0.07%)
Jul 14, 2005 5.102 5.123 5.102 5.102 452,441 -0.01(-0.21%)
Jul 13, 2005 5.109 5.123 5.091 5.112 556,676 -0.02(-0.48%)
Jul 12, 2005 5.133 5.148 5.126 5.137 603,539 +0.00(+0.07%)
Jul 11, 2005 5.137 5.141 5.109 5.133 504,985 -0.00(-0.07%)
Jul 08, 2005 5.133 5.137 5.109 5.137 435,684 +0.00(+0.07%)
Jul 07, 2005 5.112 5.133 5.109 5.133 347,638 +0.00(+0.00%)
Jul 06, 2005 5.116 5.137 5.109 5.133 552,416 +0.02(+0.48%)
Jul 05, 2005 5.105 5.119 5.088 5.109 406,430 +0.00(+0.07%)
Jul 01, 2005 5.105 5.109 5.084 5.105 474,311 +0.02(+0.35%)
Jun 30, 2005 5.074 5.095 5.042 5.088 555,824 +0.02(+0.49%)
Jun 29, 2005 5.017 5.070 5.017 5.063 458,974 +0.05(+0.91%)
Jun 28, 2005 5.052 5.074 4.996 5.017 610,072 +0.00(+0.00%)
Jun 27, 2005 5.081 5.084 5.014 5.017 445,909 -0.06(-1.11%)
Jun 24, 2005 5.060 5.074 5.035 5.074 587,350 +0.02(+0.35%)
Jun 23, 2005 5.060 5.067 5.035 5.056 367,804 -0.00(-0.07%)
Jun 22, 2005 5.024 5.060 5.024 5.060 527,422 +0.04(+0.84%)
Jun 21, 2005 5.052 5.060 5.017 5.017 485,672 -0.02(-0.42%)
Jun 20, 2005 5.038 5.042 4.993 5.038 434,264 +0.01(+0.14%)
Jun 17, 2005 5.007 5.031 4.986 5.031 437,956 +0.03(+0.63%)
Jun 16, 2005 4.964 5.000 4.947 5.000 506,973 +0.04(+0.85%)
Jun 15, 2005 5.007 5.014 4.936 4.957 723,963 -0.05(-0.98%)
Jun 14, 2005 5.003 5.035 4.986 5.007 453,009 -0.01(-0.21%)
Jun 13, 2005 5.035 5.038 4.929 5.017 470,619 -0.02(-0.49%)
Jun 10, 2005 5.084 5.084 5.035 5.042 446,193 -0.04(-0.83%)
Jun 09, 2005 5.102 5.105 5.060 5.084 500,157 -0.01(-0.28%)
Jun 08, 2005 5.102 5.105 5.088 5.098 552,132 -0.00(-0.07%)
Jun 07, 2005 5.067 5.102 5.063 5.102 428,016 +0.03(+0.63%)
Jun 06, 2005 5.067 5.077 5.045 5.070 496,180 -0.01(-0.28%)
Jun 03, 2005 5.084 5.088 5.060 5.084 723,963 +0.01(+0.28%)
Jun 02, 2005 5.070 5.088 5.052 5.070 456,418 +0.01(+0.21%)
Jun 01, 2005 5.056 5.077 5.045 5.060 473,459 +0.02(+0.35%)
May 31, 2005 5.056 5.056 5.031 5.042 417,223 +0.00(+0.07%)
May 27, 2005 5.052 5.056 5.010 5.038 412,111 -0.00(-0.07%)
May 26, 2005 5.010 5.042 5.003 5.042 566,617 +0.03(+0.63%)
May 25, 2005 4.982 5.010 4.975 5.010 603,255 +0.02(+0.42%)
May 24, 2005 4.947 5.007 4.943 4.989 564,061 +0.03(+0.64%)
May 23, 2005 4.971 4.971 4.933 4.957 543,611 +0.00(+0.07%)
May 20, 2005 4.957 4.964 4.933 4.954 513,789 +0.03(+0.57%)
May 19, 2005 4.929 4.929 4.908 4.926 286,858 +0.01(+0.14%)
May 18, 2005 4.908 4.933 4.905 4.919 454,430 +0.00(+0.00%)
May 17, 2005 4.901 4.926 4.891 4.919 482,263 +0.02(+0.36%)
May 16, 2005 4.915 4.915 4.883 4.901 309,864 +0.00(+0.00%)
May 13, 2005 4.922 4.922 4.876 4.901 356,159 -0.01(-0.29%)
May 12, 2005 4.898 4.926 4.894 4.915 443,353 +0.01(+0.14%)
May 11, 2005 4.922 4.926 4.894 4.908 385,697 -0.02(-0.50%)
May 10, 2005 4.912 4.936 4.898 4.933 535,091 +0.02(+0.50%)
May 09, 2005 4.954 4.954 4.898 4.908 353,887 -0.02(-0.43%)
May 06, 2005 4.912 4.929 4.876 4.929 456,134 +0.00(+0.00%)
May 05, 2005 4.947 4.968 4.912 4.929 683,349 -0.02(-0.36%)
May 04, 2005 4.919 4.957 4.898 4.947 534,239 +0.03(+0.57%)
May 03, 2005 4.947 4.947 4.887 4.919 546,452 +0.01(+0.14%)
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.