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 29, 2016 5.215 5.261 5.215 5.244 460,110 +0.02(+0.44%)
Apr 28, 2016 5.255 5.267 5.220 5.220 505,421 -0.03(-0.66%)
Apr 27, 2016 5.209 5.261 5.209 5.255 615,294 +0.03(+0.67%)
Apr 26, 2016 5.215 5.232 5.203 5.220 418,396 +0.01(+0.11%)
Apr 25, 2016 5.203 5.215 5.197 5.215 391,599 +0.01(+0.22%)
Apr 22, 2016 5.209 5.220 5.186 5.203 614,756 -0.01(-0.11%)
Apr 21, 2016 5.197 5.220 5.197 5.209 436,172 +0.01(+0.22%)
Apr 20, 2016 5.226 5.226 5.191 5.197 511,924 -0.03(-0.55%)
Apr 19, 2016 5.226 5.232 5.209 5.226 351,963 +0.02(+0.33%)
Apr 18, 2016 5.191 5.209 5.182 5.209 602,435 +0.03(+0.56%)
Apr 15, 2016 5.168 5.191 5.157 5.180 383,434 +0.00(+0.00%)
Apr 14, 2016 5.186 5.203 5.169 5.180 268,194 -0.02(-0.44%)
Apr 13, 2016 5.220 5.226 5.180 5.203 303,165 +0.01(+0.20%)
Apr 12, 2016 5.216 5.216 5.181 5.193 419,237 -0.02(-0.33%)
Apr 11, 2016 5.164 5.221 5.118 5.210 568,935 +0.06(+1.23%)
Apr 08, 2016 5.118 5.158 5.106 5.147 300,254 +0.04(+0.79%)
Apr 07, 2016 5.141 5.147 5.083 5.106 663,374 -0.04(-0.78%)
Apr 06, 2016 5.175 5.181 5.147 5.147 564,430 -0.03(-0.56%)
Apr 05, 2016 5.164 5.175 5.143 5.175 319,411 +0.01(+0.11%)
Apr 04, 2016 5.164 5.170 5.129 5.170 428,090 +0.01(+0.22%)
Apr 01, 2016 5.170 5.170 5.129 5.158 560,472 -0.01(-0.22%)
Mar 31, 2016 5.170 5.175 5.147 5.170 528,836 +0.00(+0.00%)
Mar 30, 2016 5.170 5.185 5.152 5.170 553,686 +0.00(+0.00%)
Mar 29, 2016 5.147 5.181 5.126 5.170 478,756 +0.03(+0.56%)
Mar 28, 2016 5.158 5.160 5.141 5.141 365,196 -0.02(-0.45%)
Mar 24, 2016 5.198 5.164 5.164 5.164 402,753 -0.03(-0.66%)
Mar 23, 2016 5.187 5.198 5.147 5.198 752,854 -0.04(-0.77%)
Mar 22, 2016 5.221 5.244 5.216 5.239 310,817 +0.02(+0.33%)
Mar 21, 2016 5.233 5.239 5.210 5.221 343,503 -0.01(-0.11%)
Mar 18, 2016 5.233 5.250 5.204 5.227 414,988 +0.00(+0.00%)
Mar 17, 2016 5.198 5.233 5.198 5.227 267,952 +0.03(+0.55%)
Mar 16, 2016 5.181 5.227 5.175 5.198 319,463 +0.00(+0.00%)
Mar 15, 2016 5.193 5.214 5.175 5.198 263,159 +0.00(+0.00%)
Mar 14, 2016 5.170 5.204 5.164 5.198 276,859 +0.02(+0.44%)
Mar 11, 2016 5.175 5.204 5.164 5.175 355,850 +0.02(+0.42%)
Mar 10, 2016 5.188 5.194 5.136 5.154 399,835 -0.02(-0.33%)
Mar 09, 2016 5.142 5.182 5.142 5.171 279,481 +0.02(+0.33%)
Mar 08, 2016 5.142 5.154 5.131 5.154 297,732 +0.01(+0.11%)
Mar 07, 2016 5.142 5.148 5.125 5.148 449,340 +0.00(+0.00%)
Mar 04, 2016 5.125 5.159 5.108 5.148 525,028 +0.04(+0.78%)
Mar 03, 2016 5.096 5.125 5.085 5.108 825,255 +0.00(+0.00%)
Mar 02, 2016 5.131 5.159 5.096 5.108 455,122 +0.00(+0.00%)
Mar 01, 2016 5.136 5.156 5.108 5.108 502,680 -0.01(-0.11%)
Feb 29, 2016 5.068 5.114 5.068 5.114 463,699 +0.05(+0.90%)
Feb 26, 2016 5.085 5.091 5.056 5.068 233,654 +0.00(+0.00%)
Feb 25, 2016 5.034 5.102 5.034 5.068 397,311 +0.03(+0.68%)
Feb 24, 2016 5.016 5.054 5.008 5.034 303,309 +0.00(+0.00%)
Feb 23, 2016 4.999 5.034 4.999 5.034 292,646 +0.02(+0.46%)
Feb 22, 2016 5.022 5.039 4.994 5.011 556,331 +0.01(+0.11%)
Feb 19, 2016 4.971 5.022 4.971 5.005 378,710 +0.02(+0.34%)
Feb 18, 2016 4.982 5.008 4.965 4.988 411,798 +0.02(+0.46%)
Feb 17, 2016 4.902 4.971 4.902 4.965 524,294 +0.07(+1.52%)
Feb 16, 2016 4.925 4.936 4.868 4.891 636,582 -0.02(-0.35%)
Feb 12, 2016 4.788 4.908 4.908 4.908 775,714 +0.14(+2.87%)
Feb 11, 2016 4.902 4.925 4.759 4.771 1,347,906 -0.17(-3.47%)
Feb 10, 2016 5.045 5.056 4.942 4.942 481,562 -0.08(-1.50%)
Feb 09, 2016 5.018 5.052 4.966 5.018 672,249 -0.05(-0.90%)
Feb 08, 2016 5.091 5.103 5.023 5.063 846,710 -0.05(-0.89%)
Feb 05, 2016 5.131 5.137 5.103 5.108 451,418 -0.03(-0.66%)
Feb 04, 2016 5.125 5.142 5.114 5.142 448,694 +0.01(+0.22%)
Feb 03, 2016 5.182 5.194 5.125 5.131 352,293 -0.06(-1.09%)
Feb 02, 2016 5.176 5.194 5.142 5.188 426,340 -0.01(-0.11%)
Feb 01, 2016 5.120 5.194 5.091 5.194 580,845 +0.07(+1.44%)
Jan 29, 2016 5.052 5.120 5.045 5.120 564,384 +0.09(+1.69%)
Jan 28, 2016 5.080 5.080 5.023 5.035 927,662 -0.02(-0.45%)
Jan 27, 2016 5.046 5.103 5.046 5.057 470,377 +0.02(+0.45%)
Jan 26, 2016 5.046 5.086 5.029 5.035 460,852 -0.01(-0.11%)
Jan 25, 2016 5.091 5.098 5.023 5.040 428,347 -0.05(-0.89%)
Jan 22, 2016 5.023 5.086 5.023 5.086 494,725 +0.09(+1.82%)
Jan 21, 2016 4.949 5.012 4.915 4.995 544,703 +0.05(+1.03%)
Jan 20, 2016 5.035 5.046 4.898 4.944 1,172,222 -0.11(-2.24%)
Jan 19, 2016 5.023 5.068 4.995 5.057 674,136 +0.02(+0.45%)
Jan 15, 2016 4.995 5.035 5.035 5.035 683,937 -0.01(-0.22%)
Jan 14, 2016 5.046 5.097 5.012 5.046 701,230 -0.03(-0.67%)
Jan 13, 2016 5.103 5.125 5.063 5.080 577,955 -0.03(-0.58%)
Jan 12, 2016 5.093 5.115 5.053 5.109 591,885 +0.03(+0.67%)
Jan 11, 2016 5.115 5.115 5.047 5.076 529,088 -0.02(-0.33%)
Jan 08, 2016 5.104 5.104 5.076 5.093 580,925 +0.02(+0.33%)
Jan 07, 2016 5.098 5.098 5.064 5.076 624,217 -0.05(-0.88%)
Jan 06, 2016 5.076 5.132 5.064 5.121 562,332 +0.00(+0.00%)
Jan 05, 2016 5.109 5.132 5.093 5.121 593,057 +0.03(+0.67%)
Jan 04, 2016 5.098 5.109 5.047 5.087 884,721 -0.05(-0.99%)
Dec 31, 2015 5.121 5.138 5.138 5.138 446,661 +0.03(+0.55%)
Dec 30, 2015 5.093 5.109 5.083 5.109 547,535 +0.03(+0.67%)
Dec 29, 2015 5.081 5.087 5.059 5.076 401,883 -0.01(-0.11%)
Dec 28, 2015 5.098 5.109 5.064 5.081 413,279 -0.01(-0.11%)
Dec 24, 2015 5.115 5.087 5.087 5.087 235,654 -0.01(-0.11%)
Dec 23, 2015 5.093 5.124 5.081 5.093 461,398 +0.00(+0.00%)
Dec 22, 2015 5.059 5.104 5.042 5.093 481,406 +0.03(+0.56%)
Dec 21, 2015 5.019 5.070 5.008 5.064 501,074 +0.06(+1.24%)
Dec 18, 2015 4.997 5.064 4.991 5.002 535,357 +0.00(+0.00%)
Dec 17, 2015 4.980 5.019 4.946 5.002 579,656 +0.01(+0.23%)
Dec 16, 2015 4.906 5.008 4.906 4.991 612,580 +0.10(+1.96%)
Dec 15, 2015 4.873 4.946 4.867 4.895 1,207,040 +0.02(+0.35%)
Dec 14, 2015 5.047 5.076 4.873 4.878 1,610,188 -0.20(-3.89%)
Dec 11, 2015 5.121 5.121 5.047 5.076 527,189 -0.03(-0.68%)
Dec 10, 2015 5.077 5.116 5.071 5.111 295,455 +0.02(+0.33%)
Dec 09, 2015 5.116 5.144 5.085 5.094 668,810 -0.02(-0.44%)
Dec 08, 2015 5.099 5.144 5.099 5.116 331,813 -0.02(-0.38%)
Dec 07, 2015 5.178 5.178 5.116 5.136 383,851 -0.04(-0.81%)
Dec 04, 2015 5.161 5.206 5.139 5.178 372,509 +0.02(+0.33%)
Dec 03, 2015 5.206 5.223 5.161 5.161 417,323 -0.04(-0.86%)
Dec 02, 2015 5.217 5.234 5.195 5.206 537,387 +0.01(+0.22%)
Dec 01, 2015 5.172 5.211 5.155 5.195 521,155 +0.02(+0.43%)
Nov 30, 2015 5.144 5.172 5.133 5.172 731,668 +0.03(+0.65%)
Nov 27, 2015 5.133 5.150 5.117 5.139 45,612 -0.01(-0.11%)
Nov 25, 2015 5.099 5.144 5.144 5.144 352,442 +0.06(+1.10%)
Nov 24, 2015 5.099 5.111 5.083 5.088 334,502 -0.01(-0.11%)
Nov 23, 2015 5.105 5.111 5.088 5.094 480,645 -0.01(-0.22%)
Nov 20, 2015 5.099 5.127 5.088 5.105 422,486 +0.00(+0.00%)
Nov 19, 2015 5.094 5.111 5.083 5.105 295,216 +0.01(+0.22%)
Nov 18, 2015 5.088 5.108 5.071 5.094 348,792 -0.01(-0.11%)
Nov 17, 2015 5.088 5.116 5.068 5.099 451,748 +0.01(+0.22%)
Nov 16, 2015 5.066 5.099 5.066 5.088 451,129 +0.02(+0.44%)
Nov 13, 2015 5.071 5.077 5.049 5.066 343,089 +0.00(+0.00%)
Nov 12, 2015 5.060 5.083 5.043 5.066 467,340 -0.02(-0.44%)
Nov 11, 2015 5.055 5.099 5.049 5.088 489,257 +0.04(+0.78%)
Nov 10, 2015 5.021 5.060 5.021 5.049 451,616 +0.04(+0.87%)
Nov 09, 2015 5.022 5.047 4.972 5.005 974,961 -0.03(-0.66%)
Nov 06, 2015 5.111 5.117 5.028 5.039 603,040 -0.08(-1.52%)
Nov 05, 2015 5.156 5.172 5.117 5.117 740,958 -0.06(-1.08%)
Nov 04, 2015 5.156 5.178 5.133 5.172 282,541 +0.02(+0.43%)
Nov 03, 2015 5.167 5.172 5.128 5.150 523,469 -0.00(-0.06%)
Nov 02, 2015 5.144 5.167 5.122 5.153 547,011 +0.03(+0.61%)
Oct 30, 2015 5.078 5.122 5.061 5.122 296,844 +0.06(+1.10%)
Oct 29, 2015 5.050 5.078 5.044 5.067 291,116 +0.01(+0.22%)
Oct 28, 2015 5.055 5.067 5.028 5.055 396,289 +0.01(+0.11%)
Oct 27, 2015 5.039 5.067 5.039 5.050 252,422 -0.01(-0.11%)
Oct 26, 2015 5.039 5.061 5.028 5.055 358,525 +0.01(+0.11%)
Oct 23, 2015 5.028 5.061 5.028 5.050 401,479 +0.02(+0.44%)
Oct 22, 2015 5.011 5.033 5.005 5.028 335,230 +0.01(+0.22%)
Oct 21, 2015 5.011 5.039 5.000 5.016 319,316 +0.01(+0.11%)
Oct 20, 2015 4.994 5.014 4.989 5.011 381,957 +0.02(+0.45%)
Oct 19, 2015 5.039 5.039 4.983 4.989 806,559 -0.05(-0.99%)
Oct 16, 2015 5.033 5.044 5.019 5.039 287,937 -0.01(-0.11%)
Oct 15, 2015 5.011 5.050 5.000 5.044 322,544 +0.03(+0.67%)
Oct 14, 2015 5.039 5.040 5.005 5.011 409,625 -0.03(-0.66%)
Oct 13, 2015 5.028 5.050 5.011 5.044 322,873 +0.02(+0.42%)
Oct 12, 2015 5.029 5.029 5.006 5.023 280,316 +0.01(+0.11%)
Oct 09, 2015 4.995 5.034 4.995 5.018 337,523 +0.02(+0.33%)
Oct 08, 2015 4.951 5.001 4.940 5.001 326,783 +0.03(+0.67%)
Oct 07, 2015 4.962 4.984 4.951 4.968 427,799 +0.01(+0.22%)
Oct 06, 2015 4.940 4.968 4.924 4.957 476,806 +0.02(+0.34%)
Oct 05, 2015 4.901 4.940 4.885 4.940 637,703 +0.03(+0.68%)
Oct 02, 2015 4.846 4.912 4.841 4.907 462,589 +0.06(+1.26%)
Oct 01, 2015 4.852 4.885 4.841 4.846 619,813 +0.01(+0.11%)
Sep 30, 2015 4.935 4.940 4.841 4.841 2,036,814 -0.08(-1.57%)
Sep 29, 2015 4.990 5.001 4.885 4.918 1,034,024 -0.07(-1.44%)
Sep 28, 2015 5.023 5.034 4.990 4.990 497,048 -0.03(-0.66%)
Sep 25, 2015 5.001 5.045 4.995 5.023 388,395 +0.04(+0.78%)
Sep 24, 2015 5.029 5.045 4.979 4.984 1,011,058 -0.06(-1.21%)
Sep 23, 2015 5.056 5.062 5.040 5.045 280,307 -0.03(-0.65%)
Sep 22, 2015 5.062 5.084 5.040 5.078 423,106 -0.01(-0.22%)
Sep 21, 2015 5.128 5.128 5.089 5.089 422,735 -0.02(-0.33%)
Sep 18, 2015 5.073 5.114 5.051 5.106 291,990 +0.02(+0.33%)
Sep 17, 2015 4.995 5.095 4.995 5.089 703,605 +0.10(+2.00%)
Sep 16, 2015 5.023 5.045 4.990 4.990 1,064,763 -0.04(-0.88%)
Sep 15, 2015 5.062 5.073 5.029 5.034 540,647 -0.03(-0.55%)
Sep 14, 2015 5.150 5.150 5.062 5.062 525,576 -0.09(-1.72%)
Sep 11, 2015 5.139 5.156 5.106 5.150 670,431 +0.02(+0.30%)
Sep 10, 2015 5.091 5.135 5.086 5.135 658,295 +0.04(+0.86%)
Sep 09, 2015 5.069 5.113 5.063 5.091 567,770 +0.02(+0.43%)
Sep 08, 2015 5.080 5.080 5.063 5.069 665,358 +0.01(+0.11%)
Sep 04, 2015 5.036 5.063 5.063 5.063 522,765 +0.01(+0.11%)
Sep 03, 2015 5.058 5.074 5.047 5.058 612,436 +0.00(+0.00%)
Sep 02, 2015 5.058 5.079 5.023 5.058 739,553 +0.01(+0.11%)
Sep 01, 2015 5.030 5.069 5.014 5.052 649,398 -0.01(-0.11%)
Aug 31, 2015 5.041 5.058 5.019 5.058 747,494 +0.02(+0.33%)
Aug 28, 2015 5.019 5.058 5.014 5.041 812,127 +0.02(+0.33%)
Aug 27, 2015 5.019 5.030 4.992 5.025 1,201,671 +0.04(+0.88%)
Aug 26, 2015 4.992 4.997 4.953 4.981 748,260 +0.00(+0.00%)
Aug 25, 2015 4.964 4.997 4.931 4.981 1,009,408 +0.06(+1.23%)
Aug 24, 2015 4.816 4.926 4.679 4.920 2,478,924 -0.04(-0.78%)
Aug 21, 2015 4.953 4.986 4.948 4.959 1,138,504 +0.00(+0.00%)
Aug 20, 2015 5.003 5.008 4.948 4.959 842,351 -0.05(-0.99%)
Aug 19, 2015 5.063 5.067 4.997 5.008 766,521 -0.05(-0.98%)
Aug 18, 2015 5.047 5.074 5.036 5.058 560,285 +0.02(+0.44%)
Aug 17, 2015 5.014 5.052 5.008 5.036 626,107 +0.02(+0.33%)
Aug 14, 2015 4.992 5.019 4.986 5.019 466,385 +0.03(+0.66%)
Aug 13, 2015 5.003 5.006 4.975 4.986 520,968 -0.01(-0.22%)
Aug 12, 2015 4.997 5.003 4.964 4.997 663,570 -0.00(-0.02%)
Aug 11, 2015 4.993 5.004 4.971 4.998 568,838 +0.01(+0.11%)
Aug 10, 2015 4.955 5.015 4.950 4.993 591,528 +0.04(+0.88%)
Aug 07, 2015 4.906 4.960 4.900 4.949 474,337 +0.05(+1.12%)
Aug 06, 2015 4.993 4.998 4.895 4.895 2,029,369 -0.12(-2.40%)
Aug 05, 2015 4.998 5.026 4.982 5.015 746,559 +0.02(+0.33%)
Aug 04, 2015 4.988 4.998 4.971 4.998 1,070,458 +0.00(+0.00%)
Aug 03, 2015 4.966 4.998 4.949 4.998 1,275,107 +0.04(+0.77%)
Jul 31, 2015 4.927 4.960 4.917 4.960 680,196 +0.04(+0.89%)
Jul 30, 2015 4.862 4.917 4.862 4.917 733,783 +0.06(+1.24%)
Jul 29, 2015 4.927 4.933 4.840 4.856 1,314,366 -0.05(-1.11%)
Jul 28, 2015 4.862 4.927 4.846 4.911 1,123,019 +0.05(+1.01%)
Jul 27, 2015 4.862 4.867 4.835 4.862 1,229,196 +0.01(+0.23%)
Jul 24, 2015 4.851 4.856 4.835 4.851 664,072 +0.01(+0.23%)
Jul 23, 2015 4.824 4.846 4.807 4.840 1,091,587 +0.00(+0.00%)
Jul 22, 2015 4.884 4.884 4.807 4.840 1,030,682 -0.04(-0.78%)
Jul 21, 2015 4.835 4.878 4.835 4.878 1,577,497 +0.05(+1.13%)
Jul 20, 2015 4.862 4.872 4.818 4.824 1,507,839 -0.01(-0.11%)
Jul 17, 2015 4.807 4.837 4.780 4.829 2,341,710 +0.07(+1.49%)
Jul 16, 2015 4.764 4.769 4.725 4.758 1,345,420 -0.01(-0.23%)
Jul 15, 2015 4.785 4.796 4.747 4.769 1,344,536 -0.02(-0.34%)
Jul 14, 2015 4.796 4.813 4.769 4.785 1,228,774 -0.01(-0.23%)
Jul 13, 2015 4.818 4.829 4.764 4.796 1,341,184 +0.03(+0.55%)
Jul 10, 2015 4.727 4.776 4.721 4.770 2,071,231 +0.08(+1.74%)
Jul 09, 2015 4.667 4.694 4.634 4.689 3,329,479 +0.11(+2.37%)
Jul 08, 2015 4.591 4.613 4.580 4.580 612,728 -0.03(-0.71%)
Jul 07, 2015 4.575 4.624 4.575 4.613 806,880 +0.04(+0.83%)
Jul 06, 2015 4.624 4.629 4.564 4.575 1,489,189 -0.07(-1.40%)
Jul 02, 2015 4.629 4.640 4.640 4.640 974,793 +0.02(+0.47%)
Jul 01, 2015 4.629 4.634 4.591 4.618 971,126 +0.02(+0.47%)
Jun 30, 2015 4.499 4.596 4.499 4.596 1,659,290 +0.11(+2.54%)
Jun 29, 2015 4.510 4.510 4.396 4.483 4,010,912 -0.07(-1.43%)
Jun 26, 2015 4.624 4.629 4.536 4.548 1,469,456 -0.07(-1.53%)
Jun 25, 2015 4.640 4.640 4.613 4.618 579,486 -0.02(-0.47%)
Jun 24, 2015 4.656 4.660 4.640 4.640 597,786 -0.02(-0.35%)
Jun 23, 2015 4.667 4.672 4.645 4.656 509,520 -0.01(-0.23%)
Jun 22, 2015 4.694 4.694 4.662 4.667 543,709 -0.02(-0.35%)
Jun 19, 2015 4.678 4.683 4.645 4.683 700,533 +0.01(+0.12%)
Jun 18, 2015 4.662 4.683 4.656 4.678 620,342 +0.01(+0.23%)
Jun 17, 2015 4.672 4.678 4.651 4.667 334,009 -0.02(-0.35%)
Jun 16, 2015 4.645 4.683 4.640 4.683 687,905 +0.04(+0.82%)
Jun 15, 2015 4.667 4.667 4.624 4.645 920,908 -0.01(-0.23%)
Jun 12, 2015 4.662 4.667 4.645 4.656 558,766 -0.01(-0.12%)
Jun 11, 2015 4.640 4.667 4.640 4.662 781,905 +0.03(+0.68%)
Jun 10, 2015 4.641 4.695 4.617 4.630 860,260 -0.03(-0.58%)
Jun 09, 2015 4.668 4.695 4.641 4.657 622,587 -0.02(-0.46%)
Jun 08, 2015 4.689 4.716 4.673 4.679 707,670 -0.03(-0.57%)
Jun 05, 2015 4.716 4.733 4.700 4.706 498,928 -0.02(-0.46%)
Jun 04, 2015 4.743 4.765 4.716 4.727 579,143 -0.03(-0.57%)
Jun 03, 2015 4.770 4.786 4.743 4.754 564,234 -0.02(-0.45%)
Jun 02, 2015 4.803 4.808 4.776 4.776 668,807 -0.03(-0.56%)
Jun 01, 2015 4.813 4.819 4.786 4.803 549,263 +0.00(+0.00%)
May 29, 2015 4.803 4.808 4.792 4.803 289,355 +0.00(+0.00%)
May 28, 2015 4.803 4.812 4.786 4.803 418,019 +0.00(+0.00%)
May 27, 2015 4.797 4.819 4.792 4.803 379,171 +0.02(+0.34%)
May 26, 2015 4.792 4.797 4.786 4.786 408,573 -0.01(-0.11%)
May 22, 2015 4.781 4.792 4.792 4.792 378,653 +0.00(+0.00%)
May 21, 2015 4.792 4.813 4.792 4.792 424,561 +0.00(+0.00%)
May 20, 2015 4.786 4.808 4.786 4.792 409,524 +0.01(+0.11%)
May 19, 2015 4.803 4.808 4.786 4.786 707,373 -0.03(-0.56%)
May 18, 2015 4.851 4.857 4.803 4.813 867,341 -0.03(-0.56%)
May 15, 2015 4.857 4.862 4.840 4.840 389,504 -0.02(-0.33%)
May 14, 2015 4.819 4.873 4.819 4.857 582,835 +0.01(+0.11%)
May 13, 2015 4.846 4.851 4.835 4.851 334,066 +0.03(+0.65%)
May 12, 2015 4.820 4.841 4.815 4.820 436,181 -0.02(-0.44%)
May 11, 2015 4.879 4.879 4.825 4.841 413,389 -0.04(-0.77%)
May 08, 2015 4.836 4.900 4.820 4.879 535,406 +0.09(+1.79%)
May 07, 2015 4.836 4.845 4.788 4.793 1,517,207 -0.05(-1.11%)
May 06, 2015 4.911 4.921 4.847 4.847 702,188 -0.06(-1.31%)
May 05, 2015 4.932 4.938 4.911 4.911 357,750 -0.03(-0.54%)
May 04, 2015 4.959 4.959 4.938 4.938 499,472 -0.02(-0.43%)
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.