Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.18 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 8.951 8.951 8.889 8.938 153,133 +0.02(+0.19%)
Apr 27, 2006 8.872 8.948 8.789 8.922 253,911 +0.10(+1.12%)
Apr 26, 2006 8.822 8.829 8.766 8.822 172,502 +0.00(+0.00%)
Apr 25, 2006 8.796 8.832 8.796 8.822 259,661 +0.04(+0.41%)
Apr 24, 2006 8.892 8.945 8.740 8.786 366,188 -0.17(-1.92%)
Apr 21, 2006 8.899 8.968 8.899 8.958 249,068 +0.04(+0.44%)
Apr 20, 2006 8.822 8.918 8.822 8.918 155,251 +0.08(+0.90%)
Apr 19, 2006 8.680 8.839 8.680 8.839 230,002 +0.11(+1.21%)
Apr 18, 2006 8.532 8.766 8.532 8.733 292,043 +0.21(+2.44%)
Apr 17, 2006 8.604 8.634 8.482 8.525 582,573 -0.12(-1.34%)
Apr 13, 2006 8.816 8.799 8.598 8.641 341,372 -0.18(-1.99%)
Apr 12, 2006 8.879 8.918 8.780 8.816 252,397 -0.11(-1.26%)
Apr 11, 2006 9.001 9.001 8.875 8.928 250,279 -0.14(-1.57%)
Apr 10, 2006 9.103 9.117 9.014 9.070 228,187 -0.04(-0.47%)
Apr 07, 2006 9.249 9.249 9.090 9.113 203,068 -0.13(-1.43%)
Apr 06, 2006 9.199 9.252 9.199 9.245 309,898 +0.05(+0.50%)
Apr 05, 2006 9.183 9.199 9.163 9.199 204,581 +0.02(+0.22%)
Apr 04, 2006 9.163 9.193 9.146 9.179 162,515 +0.00(+0.04%)
Apr 03, 2006 9.169 9.196 9.140 9.176 192,476 +0.01(+0.07%)
Mar 31, 2006 9.163 9.176 9.127 9.169 170,988 +0.04(+0.47%)
Mar 30, 2006 9.196 9.199 9.110 9.127 144,357 -0.06(-0.61%)
Mar 29, 2006 9.146 9.202 9.120 9.183 252,700 +0.08(+0.87%)
Mar 28, 2006 9.146 9.146 9.074 9.103 215,778 +0.00(+0.04%)
Mar 27, 2006 9.107 9.150 9.064 9.100 230,002 -0.04(-0.40%)
Mar 24, 2006 9.150 9.150 9.117 9.136 197,318 -0.01(-0.14%)
Mar 23, 2006 9.080 9.153 9.080 9.150 180,370 +0.07(+0.80%)
Mar 22, 2006 9.077 9.077 8.955 9.077 319,885 +0.04(+0.44%)
Mar 21, 2006 9.156 9.156 9.021 9.037 283,871 -0.10(-1.08%)
Mar 20, 2006 9.275 9.278 9.097 9.136 254,516 -0.13(-1.39%)
Mar 17, 2006 9.278 9.298 9.239 9.265 200,949 -0.01(-0.14%)
Mar 16, 2006 9.245 9.288 9.229 9.278 245,739 +0.06(+0.61%)
Mar 15, 2006 9.216 9.255 9.206 9.222 179,462 +0.00(+0.04%)
Mar 14, 2006 9.212 9.226 9.169 9.219 237,871 -0.00(-0.04%)
Mar 13, 2006 9.212 9.252 9.179 9.222 226,068 -0.03(-0.32%)
Mar 10, 2006 9.236 9.335 9.206 9.252 349,543 +0.00(+0.04%)
Mar 09, 2006 9.186 9.249 9.166 9.249 249,976 +0.11(+1.16%)
Mar 08, 2006 9.103 9.146 9.031 9.143 212,752 +0.06(+0.62%)
Mar 07, 2006 9.179 9.183 9.021 9.087 394,939 -0.04(-0.47%)
Mar 06, 2006 9.090 9.173 9.090 9.130 225,765 +0.01(+0.15%)
Mar 03, 2006 9.077 9.120 9.041 9.117 147,988 +0.04(+0.44%)
Mar 02, 2006 9.097 9.117 9.034 9.077 255,424 -0.00(-0.04%)
Mar 01, 2006 9.100 9.113 9.064 9.080 219,107 +0.00(+0.04%)
Feb 28, 2006 9.080 9.120 9.054 9.077 304,753 -0.00(-0.04%)
Feb 27, 2006 9.067 9.087 9.034 9.080 196,410 +0.03(+0.33%)
Feb 24, 2006 9.041 9.054 9.014 9.050 233,331 +0.01(+0.15%)
Feb 23, 2006 9.017 9.044 8.988 9.037 236,358 +0.02(+0.22%)
Feb 22, 2006 8.988 9.021 8.961 9.017 223,950 +0.03(+0.33%)
Feb 21, 2006 8.978 8.988 8.945 8.988 252,095 +0.02(+0.18%)
Feb 17, 2006 8.984 8.984 8.922 8.971 234,239 -0.01(-0.07%)
Feb 16, 2006 8.928 8.981 8.922 8.978 250,884 +0.02(+0.22%)
Feb 15, 2006 8.918 8.978 8.872 8.958 194,291 +0.05(+0.59%)
Feb 14, 2006 8.856 8.908 8.826 8.905 285,687 +0.08(+0.86%)
Feb 13, 2006 8.856 8.872 8.826 8.829 189,147 -0.05(-0.56%)
Feb 10, 2006 8.908 8.915 8.852 8.879 354,688 -0.01(-0.07%)
Feb 09, 2006 8.928 8.958 8.856 8.885 233,029 +0.03(+0.34%)
Feb 08, 2006 8.905 8.912 8.849 8.856 231,516 -0.06(-0.67%)
Feb 07, 2006 8.932 8.945 8.915 8.915 209,726 -0.03(-0.30%)
Feb 06, 2006 9.004 9.004 8.925 8.941 174,015 +0.02(+0.19%)
Feb 03, 2006 9.014 9.014 8.912 8.925 219,713 -0.04(-0.44%)
Feb 02, 2006 8.922 8.978 8.895 8.965 225,765 +0.04(+0.44%)
Feb 01, 2006 8.932 8.978 8.902 8.925 275,700 +0.01(+0.11%)
Jan 31, 2006 8.915 8.938 8.879 8.915 189,449 +0.00(+0.04%)
Jan 30, 2006 8.899 8.925 8.842 8.912 213,055 +0.05(+0.52%)
Jan 27, 2006 8.856 8.945 8.839 8.865 204,884 +0.01(+0.11%)
Jan 26, 2006 8.998 8.998 8.842 8.856 220,015 -0.09(-0.96%)
Jan 25, 2006 8.912 8.975 8.892 8.941 254,213 +0.04(+0.41%)
Jan 24, 2006 8.885 8.905 8.842 8.905 196,410 +0.08(+0.86%)
Jan 23, 2006 8.826 8.859 8.799 8.829 225,765 -0.05(-0.52%)
Jan 20, 2006 8.852 8.879 8.832 8.875 199,134 +0.02(+0.26%)
Jan 19, 2006 8.809 8.889 8.809 8.852 186,423 +0.01(+0.07%)
Jan 18, 2006 8.770 8.849 8.770 8.846 181,883 +0.01(+0.11%)
Jan 17, 2006 8.776 8.839 8.760 8.836 141,935 +0.04(+0.41%)
Jan 13, 2006 8.789 8.799 8.760 8.799 204,278 +0.03(+0.30%)
Jan 12, 2006 8.803 8.809 8.707 8.773 156,159 -0.03(-0.34%)
Jan 11, 2006 8.932 8.975 8.796 8.803 213,660 -0.20(-2.24%)
Jan 10, 2006 8.988 9.044 8.928 9.004 602,244 +0.02(+0.18%)
Jan 09, 2006 8.822 8.988 8.813 8.988 620,402 +0.18(+2.06%)
Jan 06, 2006 8.846 8.846 8.789 8.806 267,832 +0.05(+0.57%)
Jan 05, 2006 8.687 8.770 8.687 8.756 220,621 +0.06(+0.68%)
Jan 04, 2006 8.661 8.707 8.661 8.697 283,266 +0.07(+0.80%)
Jan 03, 2006 8.552 8.637 8.552 8.628 398,570 +0.09(+1.01%)
Dec 30, 2005 8.558 8.561 8.462 8.542 365,583 -0.01(-0.12%)
Dec 29, 2005 8.502 8.591 8.495 8.552 291,740 +0.04(+0.47%)
Dec 28, 2005 8.443 8.548 8.436 8.512 240,897 +0.02(+0.23%)
Dec 27, 2005 8.469 8.509 8.439 8.492 262,687 +0.04(+0.51%)
Dec 23, 2005 8.297 8.456 8.277 8.449 243,621 +0.15(+1.83%)
Dec 22, 2005 8.188 8.297 8.162 8.297 397,662 -0.15(-1.72%)
Dec 21, 2005 8.439 8.466 8.376 8.443 288,108 +0.05(+0.55%)
Dec 20, 2005 8.419 8.426 8.380 8.396 330,175 -0.02(-0.27%)
Dec 19, 2005 8.439 8.466 8.387 8.419 301,122 -0.01(-0.16%)
Dec 16, 2005 8.426 8.449 8.393 8.433 234,845 +0.01(+0.08%)
Dec 15, 2005 8.482 8.522 8.409 8.426 270,556 -0.08(-0.97%)
Dec 14, 2005 8.548 8.561 8.476 8.509 212,450 -0.06(-0.66%)
Dec 13, 2005 8.561 8.581 8.459 8.565 226,371 -0.08(-0.88%)
Dec 12, 2005 8.644 8.657 8.601 8.641 187,633 +0.01(+0.08%)
Dec 09, 2005 8.637 8.657 8.601 8.634 154,041 -0.02(-0.19%)
Dec 08, 2005 8.598 8.657 8.591 8.651 122,869 +0.08(+0.96%)
Dec 07, 2005 8.608 8.628 8.558 8.568 190,660 -0.02(-0.27%)
Dec 06, 2005 8.674 8.687 8.591 8.591 222,739 -0.07(-0.84%)
Dec 05, 2005 8.704 8.704 8.624 8.664 167,054 -0.02(-0.27%)
Dec 02, 2005 8.664 8.707 8.624 8.687 181,278 +0.04(+0.46%)
Dec 01, 2005 8.575 8.657 8.555 8.647 372,544 +0.11(+1.32%)
Nov 30, 2005 8.561 8.581 8.489 8.535 328,661 +0.03(+0.35%)
Nov 29, 2005 8.449 8.509 8.436 8.505 346,214 +0.06(+0.74%)
Nov 28, 2005 8.363 8.472 8.363 8.443 272,371 -0.02(-0.27%)
Nov 25, 2005 8.433 8.476 8.423 8.466 113,488 +0.01(+0.12%)
Nov 23, 2005 8.317 8.462 8.317 8.456 224,555 +0.10(+1.15%)
Nov 22, 2005 8.320 8.367 8.281 8.360 239,989 +0.04(+0.48%)
Nov 21, 2005 8.310 8.343 8.264 8.320 276,306 +0.00(+0.00%)
Nov 18, 2005 8.198 8.324 8.198 8.320 271,463 +0.10(+1.17%)
Nov 17, 2005 8.185 8.224 8.178 8.224 328,661 +0.03(+0.40%)
Nov 16, 2005 8.244 8.257 8.165 8.191 380,412 -0.07(-0.80%)
Nov 15, 2005 8.267 8.277 8.211 8.257 295,069 -0.02(-0.24%)
Nov 14, 2005 8.307 8.330 8.261 8.277 274,792 -0.06(-0.71%)
Nov 11, 2005 8.330 8.353 8.300 8.337 217,897 -0.02(-0.28%)
Nov 10, 2005 8.297 8.360 8.294 8.360 347,122 -0.02(-0.28%)
Nov 09, 2005 8.340 8.416 8.340 8.383 227,279 +0.03(+0.36%)
Nov 08, 2005 8.343 8.357 8.327 8.353 186,120 -0.01(-0.12%)
Nov 07, 2005 8.347 8.386 8.347 8.363 220,923 -0.01(-0.08%)
Nov 04, 2005 8.423 8.423 8.333 8.370 207,607 -0.02(-0.24%)
Nov 03, 2005 8.383 8.426 8.373 8.390 161,607 +0.02(+0.24%)
Nov 02, 2005 8.409 8.409 8.333 8.370 279,635 -0.04(-0.43%)
Nov 01, 2005 8.423 8.449 8.267 8.406 409,162 -0.04(-0.43%)
Oct 31, 2005 8.439 8.499 8.413 8.443 276,306 -0.02(-0.20%)
Oct 28, 2005 8.400 8.459 8.376 8.459 167,054 +0.13(+1.51%)
Oct 27, 2005 8.409 8.409 8.307 8.333 146,475 -0.07(-0.86%)
Oct 26, 2005 8.452 8.452 8.383 8.406 183,094 -0.05(-0.55%)
Oct 25, 2005 8.373 8.456 8.370 8.452 243,016 +0.05(+0.63%)
Oct 24, 2005 8.297 8.400 8.297 8.400 314,135 +0.10(+1.19%)
Oct 21, 2005 8.297 8.360 8.294 8.300 242,108 +0.00(+0.00%)
Oct 20, 2005 8.383 8.409 8.264 8.300 200,647 -0.11(-1.30%)
Oct 19, 2005 8.333 8.409 8.314 8.409 201,857 -0.01(-0.08%)
Oct 18, 2005 8.400 8.459 8.383 8.416 196,712 -0.03(-0.35%)
Oct 17, 2005 8.380 8.459 8.376 8.446 255,424 +0.05(+0.63%)
Oct 14, 2005 8.221 8.426 8.221 8.393 391,912 +0.19(+2.34%)
Oct 13, 2005 8.221 8.225 8.096 8.201 662,468 -0.10(-1.15%)
Oct 12, 2005 8.499 8.499 8.261 8.297 468,782 -0.27(-3.13%)
Oct 11, 2005 8.535 8.581 8.535 8.565 264,200 +0.03(+0.35%)
Oct 10, 2005 8.611 8.611 8.509 8.535 203,068 -0.03(-0.31%)
Oct 07, 2005 8.588 8.604 8.492 8.561 310,201 -0.02(-0.19%)
Oct 06, 2005 8.641 8.641 8.542 8.578 297,490 -0.08(-0.92%)
Oct 05, 2005 8.756 8.783 8.654 8.657 194,291 -0.12(-1.36%)
Oct 04, 2005 8.793 8.819 8.760 8.776 208,515 -0.01(-0.15%)
Oct 03, 2005 8.733 8.846 8.723 8.789 367,399 +0.07(+0.80%)
Sep 30, 2005 8.637 8.723 8.634 8.720 284,477 +0.09(+1.07%)
Sep 29, 2005 8.595 8.628 8.558 8.628 330,780 +0.04(+0.42%)
Sep 28, 2005 8.654 8.657 8.581 8.591 262,687 -0.05(-0.57%)
Sep 27, 2005 8.704 8.704 8.608 8.641 288,714 -0.04(-0.46%)
Sep 26, 2005 8.651 8.690 8.634 8.680 249,674 +0.04(+0.46%)
Sep 23, 2005 8.641 8.671 8.575 8.641 241,503 +0.02(+0.23%)
Sep 22, 2005 8.595 8.621 8.542 8.621 290,832 +0.04(+0.46%)
Sep 21, 2005 8.704 8.707 8.538 8.581 290,529 -0.09(-1.03%)
Sep 20, 2005 8.664 8.730 8.641 8.671 311,714 -0.02(-0.23%)
Sep 19, 2005 8.793 8.816 8.684 8.690 259,963 -0.12(-1.39%)
Sep 16, 2005 8.822 8.813 8.813 8.813 135,278 -0.02(-0.22%)
Sep 15, 2005 8.859 8.889 8.822 8.832 162,212 -0.02(-0.26%)
Sep 14, 2005 8.842 8.879 8.839 8.856 217,292 -0.01(-0.11%)
Sep 13, 2005 8.813 8.889 8.806 8.865 369,820 -0.09(-1.03%)
Sep 12, 2005 8.961 8.981 8.932 8.958 194,291 -0.00(-0.04%)
Sep 09, 2005 8.925 8.965 8.922 8.961 223,344 +0.03(+0.33%)
Sep 08, 2005 8.918 8.951 8.915 8.932 154,344 +0.00(+0.00%)
Sep 07, 2005 8.938 8.965 8.908 8.932 198,226 -0.01(-0.07%)
Sep 06, 2005 8.895 8.968 8.862 8.938 301,424 +0.06(+0.71%)
Sep 02, 2005 8.872 8.889 8.836 8.875 191,265 +0.02(+0.19%)
Sep 01, 2005 8.704 8.922 8.704 8.859 435,189 +0.11(+1.21%)
Aug 31, 2005 8.628 8.770 8.628 8.753 205,186 +0.12(+1.38%)
Aug 30, 2005 8.654 8.657 8.588 8.634 296,280 +0.01(+0.11%)
Aug 29, 2005 8.637 8.647 8.585 8.624 255,424 -0.03(-0.38%)
Aug 26, 2005 8.657 8.664 8.608 8.657 215,173 +0.06(+0.65%)
Aug 25, 2005 8.595 8.631 8.585 8.601 277,819 -0.01(-0.12%)
Aug 24, 2005 8.518 8.634 8.515 8.611 361,951 +0.08(+0.97%)
Aug 23, 2005 8.512 8.528 8.476 8.528 329,267 +0.04(+0.47%)
Aug 22, 2005 8.489 8.505 8.469 8.489 375,267 +0.01(+0.08%)
Aug 19, 2005 8.476 8.499 8.459 8.482 280,845 -0.00(-0.04%)
Aug 18, 2005 8.522 8.535 8.462 8.485 393,425 -0.04(-0.43%)
Aug 17, 2005 8.591 8.604 8.515 8.522 446,992 -0.08(-0.96%)
Aug 16, 2005 8.608 8.644 8.595 8.604 266,016 -0.02(-0.23%)
Aug 15, 2005 8.568 8.647 8.558 8.624 345,306 +0.08(+0.93%)
Aug 12, 2005 8.568 8.591 8.528 8.545 347,425 -0.02(-0.23%)
Aug 11, 2005 8.552 8.611 8.502 8.565 417,939 -0.06(-0.73%)
Aug 10, 2005 8.694 8.750 8.624 8.628 431,557 +0.05(+0.62%)
Aug 09, 2005 8.436 8.578 8.403 8.575 711,495 +0.18(+2.08%)
Aug 08, 2005 8.756 8.770 8.376 8.400 1,419,662 -0.42(-4.76%)
Aug 05, 2005 9.186 9.186 8.730 8.819 747,509 -0.31(-3.37%)
Aug 04, 2005 9.202 9.202 9.107 9.127 300,819 -0.05(-0.58%)
Aug 03, 2005 9.179 9.206 9.150 9.179 236,963 +0.01(+0.11%)
Aug 02, 2005 9.133 9.186 9.133 9.169 219,410 +0.02(+0.18%)
Aug 01, 2005 9.179 9.216 9.153 9.153 482,400 -0.02(-0.18%)
Jul 29, 2005 9.216 9.216 9.130 9.169 256,937 -0.02(-0.22%)
Jul 28, 2005 9.080 9.209 9.080 9.189 317,161 +0.12(+1.35%)
Jul 27, 2005 9.024 9.077 9.014 9.067 194,594 +0.06(+0.62%)
Jul 26, 2005 8.981 9.034 8.965 9.011 217,594 +0.03(+0.33%)
Jul 25, 2005 8.928 8.981 8.908 8.981 204,581 +0.05(+0.59%)
Jul 22, 2005 8.948 8.968 8.899 8.928 226,976 +0.01(+0.11%)
Jul 21, 2005 8.998 8.998 8.895 8.918 294,161 -0.07(-0.81%)
Jul 20, 2005 8.988 9.014 8.945 8.991 191,265 +0.00(+0.04%)
Jul 19, 2005 8.918 8.991 8.892 8.988 264,805 +0.08(+0.85%)
Jul 18, 2005 8.849 8.912 8.846 8.912 250,884 +0.06(+0.71%)
Jul 15, 2005 8.865 8.875 8.832 8.849 368,004 -0.03(-0.30%)
Jul 14, 2005 9.097 9.133 8.875 8.875 544,138 -0.25(-2.72%)
Jul 13, 2005 9.136 9.166 9.103 9.123 270,858 -0.10(-1.07%)
Jul 12, 2005 9.189 9.249 9.189 9.222 289,924 +0.01(+0.11%)
Jul 11, 2005 9.169 9.236 9.156 9.212 268,740 +0.04(+0.43%)
Jul 08, 2005 9.084 9.186 9.064 9.173 323,819 +0.09(+1.02%)
Jul 07, 2005 9.037 9.090 8.988 9.080 267,227 +0.00(+0.00%)
Jul 06, 2005 9.044 9.107 9.041 9.080 307,780 +0.03(+0.33%)
Jul 05, 2005 9.001 9.070 8.988 9.050 254,516 +0.05(+0.55%)
Jul 01, 2005 8.922 9.050 8.908 9.001 351,056 +0.06(+0.70%)
Jun 30, 2005 8.915 8.948 8.902 8.938 228,187 +0.02(+0.26%)
Jun 29, 2005 8.869 8.932 8.865 8.915 158,580 +0.06(+0.71%)
Jun 28, 2005 8.760 8.865 8.760 8.852 231,818 +0.06(+0.64%)
Jun 27, 2005 8.780 8.813 8.760 8.796 281,450 -0.01(-0.11%)
Jun 24, 2005 8.849 8.865 8.793 8.806 293,556 -0.05(-0.56%)
Jun 23, 2005 8.846 8.885 8.842 8.856 341,070 -0.00(-0.04%)
Jun 22, 2005 8.859 8.899 8.846 8.859 302,635 -0.05(-0.52%)
Jun 21, 2005 8.981 8.981 8.869 8.905 313,530 -0.06(-0.70%)
Jun 20, 2005 8.965 8.994 8.948 8.968 243,924 +0.00(+0.04%)
Jun 17, 2005 8.932 9.021 8.928 8.965 344,701 +0.01(+0.15%)
Jun 16, 2005 8.961 8.988 8.892 8.951 296,885 -0.02(-0.22%)
Jun 15, 2005 8.968 8.988 8.935 8.971 331,990 +0.03(+0.37%)
Jun 14, 2005 8.968 8.981 8.928 8.938 292,345 -0.04(-0.48%)
Jun 13, 2005 8.988 9.001 8.928 8.981 435,189 -0.03(-0.33%)
Jun 10, 2005 9.017 9.037 8.984 9.011 317,161 -0.00(-0.04%)
Jun 09, 2005 8.925 9.017 8.912 9.014 351,359 +0.07(+0.81%)
Jun 08, 2005 8.908 8.971 8.902 8.941 270,253 +0.03(+0.37%)
Jun 07, 2005 8.859 8.935 8.846 8.908 555,033 +0.04(+0.48%)
Jun 06, 2005 8.885 8.889 8.839 8.865 269,042 -0.01(-0.15%)
Jun 03, 2005 8.813 8.885 8.813 8.879 253,911 +0.07(+0.83%)
Jun 02, 2005 8.826 8.856 8.780 8.806 241,805 -0.00(-0.04%)
Jun 01, 2005 8.723 8.885 8.723 8.809 525,677 +0.10(+1.14%)
May 31, 2005 8.614 8.723 8.614 8.710 254,818 +0.10(+1.15%)
May 27, 2005 8.651 8.651 8.568 8.611 283,266 +0.03(+0.31%)
May 26, 2005 8.595 8.611 8.558 8.585 302,937 -0.01(-0.12%)
May 25, 2005 8.717 8.720 8.595 8.595 275,095 -0.12(-1.33%)
May 24, 2005 8.783 8.803 8.681 8.710 284,174 -0.10(-1.09%)
May 23, 2005 8.770 8.816 8.756 8.806 165,844 +0.05(+0.53%)
May 20, 2005 8.756 8.770 8.700 8.760 200,647 +0.00(+0.04%)
May 19, 2005 8.690 8.760 8.690 8.756 231,516 +0.05(+0.57%)
May 18, 2005 8.634 8.717 8.634 8.707 281,753 +0.07(+0.80%)
May 17, 2005 8.621 8.641 8.588 8.637 207,607 +0.03(+0.35%)
May 16, 2005 8.585 8.611 8.558 8.608 196,107 +0.05(+0.54%)
May 13, 2005 8.591 8.601 8.545 8.561 212,450 -0.00(-0.04%)
May 12, 2005 8.621 8.624 8.535 8.565 241,503 -0.06(-0.73%)
May 11, 2005 8.641 8.654 8.611 8.628 222,739 -0.06(-0.72%)
May 10, 2005 8.664 8.713 8.664 8.690 264,200 -0.00(-0.04%)
May 09, 2005 8.664 8.697 8.647 8.694 174,923 +0.04(+0.42%)
May 06, 2005 8.723 8.723 8.628 8.657 292,648 -0.07(-0.76%)
May 05, 2005 8.707 8.727 8.684 8.723 214,871 +0.05(+0.57%)
May 04, 2005 8.595 8.704 8.591 8.674 236,055 +0.07(+0.77%)
May 03, 2005 8.561 8.614 8.561 8.608 290,227 +0.03(+0.39%)
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.