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, 2015 4.934 4.955 4.934 4.955 309,044 +0.02(+0.33%)
Apr 29, 2015 4.950 4.955 4.939 4.939 356,685 -0.04(-0.75%)
Apr 28, 2015 4.950 4.982 4.950 4.977 343,952 +0.03(+0.54%)
Apr 27, 2015 4.966 4.982 4.950 4.950 312,960 -0.03(-0.54%)
Apr 24, 2015 4.944 4.977 4.934 4.977 441,045 +0.05(+0.98%)
Apr 23, 2015 4.928 4.944 4.928 4.928 318,633 -0.01(-0.22%)
Apr 22, 2015 4.939 4.939 4.923 4.939 279,546 +0.00(+0.00%)
Apr 21, 2015 4.939 4.939 4.923 4.939 302,565 +0.01(+0.11%)
Apr 20, 2015 4.928 4.939 4.928 4.934 246,175 +0.01(+0.11%)
Apr 17, 2015 4.912 4.928 4.907 4.928 365,006 +0.01(+0.22%)
Apr 16, 2015 4.928 4.944 4.918 4.918 340,987 -0.02(-0.33%)
Apr 15, 2015 4.928 4.944 4.918 4.934 352,942 +0.02(+0.33%)
Apr 14, 2015 4.939 4.944 4.918 4.918 386,263 -0.02(-0.43%)
Apr 13, 2015 4.961 4.971 4.934 4.939 312,852 -0.01(-0.24%)
Apr 10, 2015 4.940 4.951 4.935 4.951 287,727 +0.00(+0.00%)
Apr 09, 2015 4.930 4.951 4.924 4.951 381,091 +0.03(+0.65%)
Apr 08, 2015 4.903 4.919 4.898 4.919 275,153 +0.01(+0.22%)
Apr 07, 2015 4.887 4.914 4.887 4.908 249,112 +0.02(+0.33%)
Apr 06, 2015 4.882 4.898 4.876 4.892 412,680 -0.01(-0.11%)
Apr 02, 2015 4.903 4.898 4.898 4.898 294,726 -0.01(-0.11%)
Apr 01, 2015 4.887 4.903 4.882 4.903 302,963 +0.03(+0.55%)
Mar 31, 2015 4.903 4.914 4.855 4.876 911,369 -0.05(-0.97%)
Mar 30, 2015 4.919 4.924 4.898 4.924 382,685 +0.01(+0.11%)
Mar 27, 2015 4.887 4.924 4.882 4.919 301,182 +0.03(+0.54%)
Mar 26, 2015 4.892 4.914 4.871 4.892 415,419 -0.02(-0.43%)
Mar 25, 2015 4.892 4.919 4.882 4.914 305,192 +0.02(+0.33%)
Mar 24, 2015 4.919 4.919 4.887 4.898 276,039 -0.02(-0.43%)
Mar 23, 2015 4.908 4.924 4.903 4.919 316,600 +0.01(+0.11%)
Mar 20, 2015 4.914 4.924 4.903 4.914 362,436 +0.01(+0.11%)
Mar 19, 2015 4.898 4.908 4.871 4.908 283,681 +0.01(+0.22%)
Mar 18, 2015 4.844 4.903 4.807 4.898 531,895 +0.05(+0.99%)
Mar 17, 2015 4.892 4.898 4.839 4.850 577,667 -0.05(-0.98%)
Mar 16, 2015 4.882 4.903 4.850 4.898 826,007 +0.02(+0.33%)
Mar 13, 2015 4.908 4.914 4.876 4.882 269,955 -0.04(-0.76%)
Mar 12, 2015 4.908 4.924 4.898 4.919 254,293 +0.02(+0.33%)
Mar 11, 2015 4.871 4.903 4.871 4.903 267,960 +0.03(+0.63%)
Mar 10, 2015 4.851 4.872 4.846 4.872 470,403 +0.02(+0.44%)
Mar 09, 2015 4.862 4.883 4.851 4.851 355,803 -0.02(-0.33%)
Mar 06, 2015 4.920 4.930 4.840 4.867 354,956 -0.05(-1.08%)
Mar 05, 2015 4.941 4.959 4.920 4.920 310,238 -0.03(-0.64%)
Mar 04, 2015 4.951 4.973 4.933 4.951 258,399 -0.02(-0.43%)
Mar 03, 2015 4.930 4.973 4.920 4.973 433,027 +0.04(+0.86%)
Mar 02, 2015 4.914 4.930 4.904 4.930 466,459 +0.03(+0.54%)
Feb 27, 2015 4.877 4.904 4.877 4.904 343,531 +0.03(+0.54%)
Feb 26, 2015 4.877 4.888 4.867 4.877 341,381 -0.02(-0.32%)
Feb 25, 2015 4.856 4.893 4.856 4.893 317,680 +0.04(+0.87%)
Feb 24, 2015 4.856 4.867 4.840 4.851 422,035 -0.01(-0.11%)
Feb 23, 2015 4.835 4.867 4.835 4.856 380,776 +0.02(+0.44%)
Feb 20, 2015 4.825 4.851 4.825 4.835 528,551 +0.01(+0.22%)
Feb 19, 2015 4.814 4.846 4.814 4.825 207,591 -0.02(-0.33%)
Feb 18, 2015 4.803 4.862 4.777 4.840 490,998 +0.02(+0.44%)
Feb 17, 2015 4.899 4.904 4.809 4.819 591,046 -0.08(-1.62%)
Feb 13, 2015 4.877 4.899 4.899 4.899 309,637 +0.02(+0.33%)
Feb 12, 2015 4.867 4.893 4.867 4.883 303,507 +0.01(+0.22%)
Feb 11, 2015 4.909 4.925 4.867 4.872 550,814 -0.02(-0.45%)
Feb 10, 2015 4.900 4.915 4.879 4.894 345,152 -0.03(-0.53%)
Feb 09, 2015 4.910 4.921 4.889 4.921 337,332 +0.03(+0.54%)
Feb 06, 2015 4.936 4.963 4.858 4.894 1,157,835 -0.06(-1.17%)
Feb 05, 2015 4.952 4.955 4.936 4.952 375,098 +0.01(+0.21%)
Feb 04, 2015 4.931 4.942 4.921 4.942 359,584 +0.01(+0.21%)
Feb 03, 2015 4.963 4.985 4.931 4.931 756,032 -0.01(-0.21%)
Feb 02, 2015 4.931 4.952 4.926 4.942 440,423 +0.02(+0.43%)
Jan 30, 2015 4.889 4.931 4.889 4.921 425,472 +0.02(+0.43%)
Jan 29, 2015 4.879 4.915 4.879 4.900 391,913 +0.02(+0.32%)
Jan 28, 2015 4.889 4.910 4.884 4.884 423,145 +0.01(+0.11%)
Jan 27, 2015 4.868 4.899 4.868 4.879 389,547 -0.01(-0.22%)
Jan 26, 2015 4.900 4.910 4.873 4.889 486,033 -0.03(-0.53%)
Jan 23, 2015 4.868 4.921 4.868 4.915 483,410 +0.03(+0.65%)
Jan 22, 2015 4.863 4.889 4.852 4.884 316,354 +0.02(+0.43%)
Jan 21, 2015 4.847 4.873 4.847 4.863 275,124 +0.00(+0.00%)
Jan 20, 2015 4.842 4.863 4.831 4.863 438,924 +0.02(+0.33%)
Jan 16, 2015 4.810 4.847 4.810 4.847 281,765 +0.02(+0.44%)
Jan 15, 2015 4.805 4.826 4.800 4.826 264,092 +0.03(+0.66%)
Jan 14, 2015 4.789 4.816 4.784 4.794 453,696 -0.03(-0.65%)
Jan 13, 2015 4.805 4.837 4.800 4.826 334,286 +0.03(+0.64%)
Jan 12, 2015 4.806 4.822 4.796 4.796 282,550 -0.01(-0.22%)
Jan 09, 2015 4.780 4.806 4.759 4.806 460,099 +0.03(+0.55%)
Jan 08, 2015 4.754 4.780 4.754 4.780 376,202 +0.04(+0.88%)
Jan 07, 2015 4.722 4.759 4.717 4.738 682,535 +0.02(+0.33%)
Jan 06, 2015 4.712 4.733 4.702 4.722 430,242 +0.01(+0.11%)
Jan 05, 2015 4.675 4.728 4.675 4.717 536,721 +0.04(+0.89%)
Jan 02, 2015 4.681 4.691 4.649 4.675 514,496 +0.03(+0.56%)
Dec 31, 2014 4.712 4.649 4.649 4.649 857,024 -0.01(-0.22%)
Dec 30, 2014 4.665 4.681 4.639 4.660 559,072 -0.01(-0.11%)
Dec 29, 2014 4.696 4.707 4.660 4.665 545,723 -0.03(-0.67%)
Dec 26, 2014 4.681 4.712 4.681 4.696 281,311 +0.02(+0.45%)
Dec 24, 2014 4.696 4.675 4.675 4.675 283,696 -0.05(-1.00%)
Dec 23, 2014 4.691 4.722 4.681 4.722 702,725 +0.04(+0.77%)
Dec 22, 2014 4.697 4.707 4.681 4.686 384,065 -0.02(-0.33%)
Dec 19, 2014 4.707 4.723 4.686 4.702 761,249 -0.01(-0.22%)
Dec 18, 2014 4.681 4.723 4.676 4.712 418,217 +0.05(+1.00%)
Dec 17, 2014 4.629 4.697 4.629 4.666 807,750 +0.04(+0.79%)
Dec 16, 2014 4.660 4.666 4.624 4.629 843,263 -0.04(-0.78%)
Dec 15, 2014 4.686 4.707 4.666 4.666 698,435 -0.04(-0.88%)
Dec 12, 2014 4.759 4.764 4.697 4.707 593,520 -0.06(-1.31%)
Dec 11, 2014 4.738 4.806 4.723 4.770 776,385 +0.02(+0.50%)
Dec 10, 2014 4.704 4.751 4.684 4.746 959,953 +0.02(+0.44%)
Dec 09, 2014 4.741 4.741 4.699 4.725 552,875 -0.02(-0.33%)
Dec 08, 2014 4.777 4.777 4.725 4.741 607,769 -0.04(-0.86%)
Dec 05, 2014 4.761 4.797 4.725 4.782 1,001,985 +0.01(+0.22%)
Dec 04, 2014 4.777 4.792 4.761 4.772 391,530 -0.01(-0.11%)
Dec 03, 2014 4.777 4.802 4.777 4.777 657,918 -0.01(-0.22%)
Dec 02, 2014 4.772 4.792 4.766 4.787 536,213 +0.03(+0.54%)
Dec 01, 2014 4.772 4.777 4.761 4.761 478,577 +0.00(+0.00%)
Nov 28, 2014 4.710 4.766 4.710 4.761 321,657 +0.04(+0.88%)
Nov 26, 2014 4.715 4.720 4.720 4.720 674,868 +0.00(+0.00%)
Nov 25, 2014 4.741 4.742 4.715 4.720 464,516 -0.01(-0.22%)
Nov 24, 2014 4.715 4.746 4.689 4.730 910,728 +0.02(+0.33%)
Nov 21, 2014 4.725 4.741 4.699 4.715 644,682 +0.02(+0.33%)
Nov 20, 2014 4.710 4.724 4.689 4.699 1,015,186 -0.01(-0.22%)
Nov 19, 2014 4.730 4.735 4.694 4.710 650,916 -0.01(-0.22%)
Nov 18, 2014 4.720 4.751 4.715 4.720 641,500 -0.01(-0.22%)
Nov 17, 2014 4.720 4.730 4.699 4.730 641,706 +0.01(+0.11%)
Nov 14, 2014 4.710 4.741 4.710 4.725 424,863 +0.02(+0.33%)
Nov 13, 2014 4.730 4.735 4.710 4.710 419,729 -0.02(-0.44%)
Nov 12, 2014 4.751 4.756 4.725 4.730 551,874 -0.01(-0.27%)
Nov 11, 2014 4.769 4.769 4.733 4.743 597,623 -0.02(-0.43%)
Nov 10, 2014 4.769 4.769 4.707 4.764 1,429,092 +0.03(+0.54%)
Nov 07, 2014 4.723 4.774 4.707 4.738 2,091,039 +0.04(+0.87%)
Nov 06, 2014 4.640 4.709 4.630 4.697 2,544,144 +0.10(+2.12%)
Nov 05, 2014 4.599 4.615 4.594 4.599 412,568 +0.00(+0.00%)
Nov 04, 2014 4.610 4.615 4.589 4.599 474,143 +0.00(+0.00%)
Nov 03, 2014 4.584 4.620 4.579 4.599 442,754 +0.02(+0.45%)
Oct 31, 2014 4.599 4.599 4.579 4.579 343,105 -0.01(-0.22%)
Oct 30, 2014 4.558 4.589 4.558 4.589 284,284 +0.03(+0.56%)
Oct 29, 2014 4.558 4.589 4.558 4.563 294,927 +0.01(+0.11%)
Oct 28, 2014 4.584 4.584 4.548 4.558 391,614 -0.01(-0.22%)
Oct 27, 2014 4.548 4.579 4.569 4.569 259,904 +0.00(+0.00%)
Oct 24, 2014 4.543 4.569 4.543 4.569 271,663 +0.03(+0.56%)
Oct 23, 2014 4.579 4.579 4.543 4.543 408,440 -0.02(-0.34%)
Oct 22, 2014 4.548 4.563 4.533 4.558 331,062 +0.01(+0.23%)
Oct 21, 2014 4.512 4.569 4.504 4.548 482,105 +0.04(+0.80%)
Oct 20, 2014 4.517 4.528 4.497 4.512 236,106 -0.01(-0.23%)
Oct 17, 2014 4.492 4.533 4.481 4.522 466,526 +0.06(+1.38%)
Oct 16, 2014 4.368 4.466 4.368 4.461 495,446 +0.04(+0.93%)
Oct 15, 2014 4.409 4.425 4.374 4.420 754,187 -0.01(-0.12%)
Oct 14, 2014 4.476 4.486 4.425 4.425 649,103 -0.05(-1.03%)
Oct 13, 2014 4.528 4.528 4.461 4.471 589,691 -0.04(-0.91%)
Oct 10, 2014 4.522 4.533 4.492 4.512 329,482 -0.01(-0.28%)
Oct 09, 2014 4.581 4.581 4.515 4.525 414,664 -0.05(-1.00%)
Oct 08, 2014 4.530 4.571 4.505 4.571 719,559 +0.03(+0.56%)
Oct 07, 2014 4.484 4.545 4.474 4.545 649,864 +0.06(+1.37%)
Oct 06, 2014 4.454 4.484 4.454 4.484 343,635 +0.04(+0.80%)
Oct 03, 2014 4.448 4.459 4.438 4.448 422,452 -0.01(-0.23%)
Oct 02, 2014 4.469 4.479 4.433 4.459 460,158 +0.01(+0.23%)
Oct 01, 2014 4.464 4.474 4.448 4.448 461,567 +0.01(+0.11%)
Sep 30, 2014 4.433 4.464 4.433 4.443 788,046 -0.01(-0.11%)
Sep 29, 2014 4.433 4.459 4.403 4.448 379,092 +0.00(+0.00%)
Sep 26, 2014 4.448 4.464 4.433 4.448 328,958 -0.02(-0.34%)
Sep 25, 2014 4.494 4.494 4.459 4.464 322,242 -0.04(-0.79%)
Sep 24, 2014 4.489 4.499 4.479 4.499 252,032 +0.02(+0.34%)
Sep 23, 2014 4.464 4.484 4.459 4.484 341,059 +0.02(+0.34%)
Sep 22, 2014 4.510 4.518 4.469 4.469 505,602 -0.05(-1.13%)
Sep 19, 2014 4.520 4.545 4.515 4.520 376,322 -0.01(-0.23%)
Sep 18, 2014 4.540 4.544 4.525 4.530 251,997 -0.01(-0.11%)
Sep 17, 2014 4.474 4.540 4.474 4.535 632,945 +0.06(+1.25%)
Sep 16, 2014 4.479 4.499 4.469 4.479 679,985 -0.01(-0.23%)
Sep 15, 2014 4.550 4.556 4.479 4.489 762,694 -0.06(-1.23%)
Sep 12, 2014 4.566 4.571 4.535 4.545 372,452 -0.03(-0.67%)
Sep 11, 2014 4.556 4.576 4.556 4.576 350,703 +0.01(+0.17%)
Sep 10, 2014 4.563 4.573 4.558 4.568 423,357 -0.01(-0.22%)
Sep 09, 2014 4.568 4.584 4.568 4.578 426,603 +0.01(+0.22%)
Sep 08, 2014 4.568 4.578 4.548 4.568 525,223 -0.01(-0.22%)
Sep 05, 2014 4.563 4.589 4.563 4.578 685,422 +0.04(+0.78%)
Sep 04, 2014 4.568 4.584 4.543 4.543 400,638 -0.04(-0.78%)
Sep 03, 2014 4.568 4.584 4.543 4.578 507,445 +0.02(+0.33%)
Sep 02, 2014 4.578 4.578 4.558 4.563 328,200 -0.01(-0.22%)
Aug 29, 2014 4.558 4.573 4.573 4.573 341,402 +0.01(+0.22%)
Aug 28, 2014 4.538 4.563 4.533 4.563 319,839 +0.01(+0.11%)
Aug 27, 2014 4.533 4.563 4.533 4.558 336,704 +0.03(+0.56%)
Aug 26, 2014 4.543 4.553 4.528 4.533 465,392 -0.01(-0.11%)
Aug 25, 2014 4.553 4.563 4.538 4.538 366,435 -0.02(-0.44%)
Aug 22, 2014 4.553 4.553 4.543 4.558 281,457 -0.01(-0.22%)
Aug 21, 2014 4.558 4.568 4.553 4.568 237,910 +0.02(+0.33%)
Aug 20, 2014 4.548 4.558 4.538 4.553 367,415 +0.00(+0.00%)
Aug 19, 2014 4.548 4.558 4.548 4.553 268,670 +0.01(+0.11%)
Aug 18, 2014 4.563 4.578 4.548 4.548 330,758 -0.01(-0.11%)
Aug 15, 2014 4.563 4.563 4.553 4.553 355,027 -0.01(-0.11%)
Aug 14, 2014 4.548 4.563 4.543 4.558 186,150 +0.01(+0.11%)
Aug 13, 2014 4.528 4.553 4.514 4.553 323,026 +0.04(+0.96%)
Aug 12, 2014 4.510 4.525 4.505 4.510 244,956 -0.01(-0.22%)
Aug 11, 2014 4.505 4.520 4.500 4.520 245,781 +0.02(+0.45%)
Aug 08, 2014 4.485 4.500 4.480 4.500 284,648 +0.02(+0.45%)
Aug 07, 2014 4.475 4.480 4.465 4.480 378,252 +0.02(+0.45%)
Aug 06, 2014 4.409 4.470 4.399 4.460 582,054 +0.04(+0.80%)
Aug 05, 2014 4.485 4.485 4.414 4.424 809,906 -0.06(-1.35%)
Aug 04, 2014 4.505 4.505 4.475 4.485 446,323 -0.01(-0.22%)
Aug 01, 2014 4.505 4.520 4.475 4.495 657,756 +0.00(+0.00%)
Jul 31, 2014 4.565 4.565 4.495 4.495 833,730 -0.07(-1.55%)
Jul 30, 2014 4.601 4.601 4.565 4.565 970,679 -0.04(-0.77%)
Jul 29, 2014 4.601 4.606 4.596 4.601 354,962 +0.01(+0.22%)
Jul 28, 2014 4.591 4.591 4.586 4.591 387,900 +0.01(+0.11%)
Jul 25, 2014 4.581 4.591 4.575 4.586 428,177 +0.01(+0.22%)
Jul 24, 2014 4.581 4.586 4.570 4.575 264,275 -0.01(-0.11%)
Jul 23, 2014 4.586 4.591 4.570 4.581 392,548 -0.01(-0.11%)
Jul 22, 2014 4.586 4.586 4.571 4.586 407,511 +0.01(+0.22%)
Jul 21, 2014 4.570 4.581 4.560 4.575 473,018 +0.01(+0.11%)
Jul 18, 2014 4.560 4.570 4.545 4.570 374,239 +0.02(+0.33%)
Jul 17, 2014 4.575 4.575 4.545 4.555 575,872 -0.02(-0.33%)
Jul 16, 2014 4.565 4.575 4.550 4.570 485,783 +0.01(+0.11%)
Jul 15, 2014 4.560 4.565 4.555 4.565 330,231 +0.01(+0.11%)
Jul 14, 2014 4.570 4.570 4.560 4.560 275,094 -0.01(-0.22%)
Jul 11, 2014 4.545 4.570 4.535 4.570 592,955 +0.04(+0.83%)
Jul 10, 2014 4.518 4.533 4.513 4.533 498,594 +0.01(+0.22%)
Jul 09, 2014 4.508 4.523 4.498 4.523 382,112 +0.00(+0.11%)
Jul 08, 2014 4.508 4.518 4.493 4.518 328,792 +0.01(+0.22%)
Jul 07, 2014 4.478 4.508 4.468 4.508 519,854 +0.02(+0.33%)
Jul 03, 2014 4.518 4.493 4.493 4.493 319,458 -0.03(-0.66%)
Jul 02, 2014 4.538 4.538 4.513 4.523 459,922 -0.02(-0.33%)
Jul 01, 2014 4.528 4.538 4.518 4.538 420,061 +0.02(+0.33%)
Jun 30, 2014 4.508 4.523 4.498 4.523 400,269 +0.01(+0.22%)
Jun 27, 2014 4.523 4.523 4.503 4.513 243,994 -0.01(-0.11%)
Jun 26, 2014 4.523 4.533 4.518 4.518 492,249 +0.00(+0.00%)
Jun 25, 2014 4.483 4.518 4.483 4.518 431,087 +0.02(+0.45%)
Jun 24, 2014 4.473 4.498 4.473 4.498 304,116 +0.02(+0.34%)
Jun 23, 2014 4.478 4.485 4.468 4.483 316,788 +0.02(+0.34%)
Jun 20, 2014 4.483 4.483 4.468 4.468 358,302 -0.02(-0.34%)
Jun 19, 2014 4.473 4.483 4.468 4.483 670,241 +0.02(+0.45%)
Jun 18, 2014 4.448 4.463 4.427 4.463 545,221 +0.01(+0.22%)
Jun 17, 2014 4.468 4.468 4.445 4.453 335,992 -0.02(-0.34%)
Jun 16, 2014 4.468 4.473 4.458 4.468 287,744 -0.01(-0.11%)
Jun 13, 2014 4.468 4.473 4.458 4.473 287,472 +0.02(+0.34%)
Jun 12, 2014 4.458 4.468 4.448 4.458 402,128 -0.02(-0.34%)
Jun 11, 2014 4.422 4.473 4.417 4.473 496,691 +0.03(+0.62%)
Jun 10, 2014 4.415 4.445 4.415 4.445 352,067 -0.01(-0.33%)
Jun 06, 2014 4.455 4.465 4.455 4.460 648,795 +0.00(+0.11%)
Jun 05, 2014 4.435 4.460 4.430 4.455 787,951 +0.00(+0.00%)
Jun 04, 2014 4.490 4.495 4.435 4.455 828,464 -0.03(-0.78%)
Jun 03, 2014 4.520 4.520 4.480 4.490 586,892 -0.03(-0.66%)
Jun 02, 2014 4.525 4.525 4.505 4.520 564,698 +0.01(+0.22%)
May 30, 2014 4.480 4.510 4.475 4.510 551,359 +0.04(+0.89%)
May 29, 2014 4.485 4.510 4.460 4.470 1,048,768 -0.02(-0.44%)
May 28, 2014 4.485 4.490 4.475 4.490 460,142 +0.01(+0.33%)
May 27, 2014 4.470 4.480 4.465 4.475 631,835 +0.01(+0.22%)
May 23, 2014 4.460 4.465 4.465 4.465 341,929 +0.01(+0.26%)
May 22, 2014 4.445 4.465 4.445 4.453 344,670 +0.01(+0.19%)
May 21, 2014 4.435 4.450 4.430 4.445 367,900 +0.01(+0.22%)
May 20, 2014 4.425 4.435 4.412 4.435 469,044 +0.01(+0.34%)
May 19, 2014 4.405 4.420 4.405 4.420 582,074 +0.01(+0.34%)
May 16, 2014 4.395 4.425 4.395 4.405 680,776 -0.01(-0.23%)
May 15, 2014 4.445 4.445 4.390 4.415 878,737 -0.03(-0.78%)
May 14, 2014 4.455 4.470 4.450 4.450 370,933 -0.01(-0.33%)
May 13, 2014 4.450 4.465 4.435 4.465 382,025 +0.04(+0.84%)
May 12, 2014 4.433 4.447 4.428 4.428 580,343 -0.01(-0.33%)
May 09, 2014 4.403 4.442 4.403 4.442 499,183 +0.03(+0.79%)
May 08, 2014 4.428 4.447 4.398 4.408 665,596 -0.01(-0.34%)
May 07, 2014 4.423 4.433 4.421 4.423 514,151 +0.00(+0.00%)
May 06, 2014 4.413 4.423 4.413 4.423 503,153 +0.01(+0.22%)
May 05, 2014 4.403 4.413 4.393 4.413 587,436 +0.01(+0.22%)
May 02, 2014 4.383 4.408 4.383 4.403 530,244 +0.02(+0.45%)
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.