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 30, 2009 1.946 1.959 1.907 1.940 1,246,624 +0.04(+2.27%)
Apr 29, 2009 1.804 1.900 1.791 1.897 473,106 +0.12(+6.69%)
Apr 28, 2009 1.768 1.834 1.745 1.778 407,456 -0.04(-2.18%)
Apr 27, 2009 1.834 1.834 1.784 1.817 573,660 -0.04(-2.14%)
Apr 24, 2009 1.804 1.867 1.755 1.857 512,143 +0.07(+4.07%)
Apr 23, 2009 1.675 1.784 1.652 1.784 610,939 +0.09(+5.26%)
Apr 22, 2009 1.761 1.761 1.659 1.695 510,560 -0.06(-3.57%)
Apr 21, 2009 1.639 1.758 1.583 1.758 1,032,455 +0.11(+6.40%)
Apr 20, 2009 1.738 1.738 1.639 1.652 1,257,682 -0.11(-6.37%)
Apr 17, 2009 1.712 1.804 1.682 1.764 927,571 +0.05(+2.69%)
Apr 16, 2009 1.619 1.718 1.570 1.718 861,539 +0.09(+5.48%)
Apr 15, 2009 1.523 1.629 1.507 1.629 582,264 +0.08(+5.12%)
Apr 14, 2009 1.626 1.626 1.543 1.550 1,135,560 -0.08(-4.67%)
Apr 13, 2009 1.566 1.626 1.507 1.626 554,207 +0.03(+2.07%)
Apr 09, 2009 1.431 1.599 1.431 1.593 929,611 +0.15(+10.55%)
Apr 08, 2009 1.371 1.441 1.361 1.441 507,994 +0.06(+4.31%)
Apr 07, 2009 1.401 1.414 1.378 1.381 625,450 -0.08(-5.64%)
Apr 06, 2009 1.424 1.464 1.381 1.464 607,952 -0.02(-1.56%)
Apr 03, 2009 1.358 1.500 1.338 1.487 658,861 +0.10(+7.14%)
Apr 02, 2009 1.312 1.388 1.312 1.388 469,850 +0.10(+7.42%)
Apr 01, 2009 1.196 1.318 1.196 1.292 662,559 +0.04(+3.44%)
Mar 31, 2009 1.242 1.272 1.233 1.249 736,136 +0.03(+2.72%)
Mar 30, 2009 1.242 1.249 1.190 1.216 248,729 -0.09(-7.07%)
Mar 26, 2009 1.315 1.318 1.252 1.309 416,014 +0.03(+2.06%)
Mar 25, 2009 1.246 1.355 1.190 1.282 581,795 +0.04(+2.92%)
Mar 24, 2009 1.322 1.322 1.226 1.246 562,611 -0.05(-3.58%)
Mar 23, 2009 1.185 1.292 1.183 1.292 476,650 +0.19(+17.42%)
Mar 20, 2009 1.173 1.183 1.100 1.100 353,411 -0.11(-8.77%)
Mar 19, 2009 1.289 1.289 1.193 1.206 417,884 -0.05(-3.69%)
Mar 18, 2009 1.163 1.252 1.148 1.252 472,776 +0.07(+6.16%)
Mar 17, 2009 1.100 1.180 1.085 1.180 402,943 +0.07(+5.94%)
Mar 16, 2009 1.163 1.183 1.114 1.114 771,120 -0.05(-4.26%)
Mar 13, 2009 1.190 1.190 1.094 1.163 0 +0.01(+0.57%)
Mar 12, 2009 1.064 1.157 1.041 1.157 1,317,235 +0.08(+7.03%)
Mar 11, 2009 1.057 1.101 1.028 1.081 785,359 -0.04(-3.82%)
Mar 10, 2009 0.9781 1.123 0.9715 1.123 1,336,516 +0.13(+13.33%)
Mar 09, 2009 0.9616 1.008 0.9616 0.9913 910,109 -0.05(-4.46%)
Mar 06, 2009 1.018 1.051 0.9120 1.038 0 +0.01(+0.56%)
Mar 05, 2009 1.094 1.104 1.028 1.032 574,429 -0.08(-7.34%)
Mar 04, 2009 1.123 1.183 1.094 1.114 685,711 -0.05(-3.99%)
Mar 02, 2009 1.289 1.295 1.123 1.160 969,619 -0.15(-11.14%)
Feb 27, 2009 1.332 1.368 1.292 1.305 0 -0.06(-4.36%)
Feb 26, 2009 1.411 1.454 1.345 1.365 504,287 -0.01(-0.72%)
Feb 25, 2009 1.351 1.408 1.292 1.375 470,664 +0.01(+0.82%)
Feb 24, 2009 1.252 1.401 1.196 1.363 804,904 +0.08(+6.07%)
Feb 23, 2009 1.394 1.427 1.259 1.285 707,879 -0.10(-6.94%)
Feb 20, 2009 1.391 1.403 1.285 1.381 943,281 -0.08(-5.43%)
Feb 19, 2009 1.460 1.503 1.381 1.460 777,800 -0.02(-1.34%)
Feb 18, 2009 1.523 1.546 1.441 1.480 1,023,881 -0.06(-3.86%)
Feb 17, 2009 1.745 1.745 1.520 1.540 1,320,310 -0.24(-13.70%)
Feb 13, 2009 1.794 1.847 1.738 1.784 752,085 -0.09(-4.93%)
Feb 12, 2009 1.827 1.877 1.735 1.877 906,441 +0.00(+0.00%)
Feb 11, 2009 1.794 1.880 1.784 1.877 1,164,888 +0.01(+0.71%)
Feb 10, 2009 1.877 1.930 1.801 1.864 425,823 -0.08(-4.24%)
Feb 09, 2009 1.887 1.946 1.870 1.946 485,666 +0.00(+0.00%)
Feb 06, 2009 1.814 1.946 1.814 1.946 736,372 +0.08(+4.25%)
Feb 05, 2009 1.817 1.867 1.774 1.867 672,800 -0.02(-1.05%)
Feb 04, 2009 1.854 1.940 1.854 1.887 367,402 +0.01(+0.35%)
Feb 03, 2009 1.811 1.900 1.804 1.880 677,001 +0.03(+1.79%)
Feb 02, 2009 1.850 1.877 1.761 1.847 658,198 +0.01(+0.66%)
Jan 30, 2009 1.874 1.973 1.817 1.835 0 -0.09(-4.90%)
Jan 29, 2009 1.923 1.969 1.887 1.930 901,151 -0.07(-3.63%)
Jan 28, 2009 1.887 2.002 1.887 2.002 731,654 +0.13(+6.69%)
Jan 27, 2009 1.821 1.897 1.821 1.877 503,255 +0.01(+0.35%)
Jan 26, 2009 1.821 1.917 1.801 1.870 1,172,397 -0.05(-2.41%)
Jan 23, 2009 1.834 1.917 1.781 1.917 470,498 +0.04(+2.11%)
Jan 22, 2009 1.963 1.963 1.827 1.877 495,734 -0.14(-6.89%)
Jan 21, 2009 1.834 2.016 1.755 2.016 869,916 +0.17(+9.12%)
Jan 20, 2009 1.979 1.983 1.811 1.847 461,927 -0.17(-8.21%)
Jan 16, 2009 1.913 2.016 1.847 2.012 699,735 +0.03(+1.50%)
Jan 15, 2009 1.917 2.016 1.811 1.983 726,346 +0.04(+2.21%)
Jan 14, 2009 1.999 2.039 1.940 1.940 892,574 -0.15(-7.27%)
Jan 13, 2009 1.986 2.092 1.983 2.092 615,475 +0.07(+3.43%)
Jan 12, 2009 2.102 2.102 1.996 2.022 670,264 -0.08(-3.92%)
Jan 09, 2009 2.151 2.191 2.102 2.105 557,148 -0.06(-2.75%)
Jan 08, 2009 2.111 2.168 2.085 2.164 668,999 -0.02(-1.06%)
Jan 07, 2009 2.230 2.283 2.181 2.187 714,416 -0.08(-3.64%)
Jan 06, 2009 2.240 2.306 2.178 2.270 859,790 +0.09(+4.09%)
Jan 05, 2009 2.115 2.250 2.108 2.181 921,485 +0.04(+1.69%)
Jan 02, 2009 2.032 2.207 2.032 2.144 0 +0.09(+4.51%)
Jan 01, 2009 1.907 2.059 1.887 2.052 0 +0.00(+0.00%)
Dec 31, 2008 1.907 2.059 1.887 2.052 1,348,685 +0.16(+8.38%)
Dec 30, 2008 1.880 1.907 1.857 1.893 989,672 +0.01(+0.70%)
Dec 29, 2008 1.887 1.930 1.850 1.880 1,208,214 +0.03(+1.61%)
Dec 26, 2008 1.778 1.880 1.778 1.850 850,756 +0.05(+2.56%)
Dec 24, 2008 1.685 1.804 1.685 1.804 670,225 +0.12(+7.06%)
Dec 23, 2008 1.722 1.751 1.669 1.685 1,009,255 -0.04(-2.49%)
Dec 22, 2008 1.771 1.784 1.675 1.728 831,971 -0.04(-2.06%)
Dec 19, 2008 1.669 1.778 1.662 1.764 1,630,199 +0.07(+4.30%)
Dec 18, 2008 1.781 1.791 1.652 1.692 1,222,798 -0.12(-6.74%)
Dec 17, 2008 1.731 1.817 1.675 1.814 637,113 +0.07(+3.78%)
Dec 16, 2008 1.543 1.774 1.543 1.748 629,790 +0.21(+14.01%)
Dec 15, 2008 1.596 1.606 1.487 1.533 476,532 -0.11(-6.83%)
Dec 12, 2008 1.563 1.672 1.524 1.646 722,106 +0.02(+1.01%)
Dec 11, 2008 1.655 1.748 1.586 1.629 566,584 -0.19(-10.36%)
Dec 10, 2008 1.755 1.834 1.741 1.817 388,181 +0.05(+2.80%)
Dec 09, 2008 1.725 1.864 1.725 1.768 543,660 -0.10(-5.14%)
Dec 08, 2008 1.698 1.870 1.698 1.864 562,898 +0.09(+5.22%)
Dec 05, 2008 1.583 1.771 1.563 1.771 536,266 +0.00(+0.19%)
Dec 04, 2008 1.718 1.771 1.629 1.768 885,383 +0.00(+0.00%)
Dec 03, 2008 1.679 1.768 1.494 1.768 849,442 +0.12(+7.21%)
Dec 02, 2008 1.553 1.659 1.520 1.649 667,198 +0.09(+5.72%)
Dec 01, 2008 1.636 1.731 1.487 1.560 862,997 -0.19(-11.11%)
Nov 28, 2008 1.761 1.781 1.698 1.755 260,296 +0.00(+0.19%)
Nov 26, 2008 1.586 1.751 1.563 1.751 905,793 +0.09(+5.37%)
Nov 25, 2008 1.596 1.682 1.579 1.662 479,634 +0.03(+1.62%)
Nov 24, 2008 1.662 1.702 1.520 1.636 1,001,244 -0.08(-4.81%)
Nov 21, 2008 1.388 1.718 1.064 1.718 1,783,790 +0.37(+27.76%)
Nov 20, 2008 1.546 1.546 1.289 1.345 1,827,950 -0.30(-18.27%)
Nov 19, 2008 1.761 1.788 1.642 1.646 1,129,634 -0.21(-11.39%)
Nov 18, 2008 1.950 2.009 1.804 1.857 811,229 -0.13(-6.33%)
Nov 17, 2008 2.065 2.065 1.887 1.983 1,013,277 -0.18(-8.26%)
Nov 14, 2008 2.244 2.323 2.095 2.161 630,232 -0.17(-7.23%)
Nov 13, 2008 2.260 2.330 1.983 2.330 736,127 +0.03(+1.44%)
Nov 12, 2008 2.376 2.405 2.296 2.296 372,498 -0.19(-7.70%)
Nov 11, 2008 2.558 2.594 2.419 2.488 337,320 -0.12(-4.68%)
Nov 10, 2008 2.805 2.835 2.594 2.610 404,136 -0.19(-6.62%)
Nov 07, 2008 2.713 2.825 2.696 2.795 313,118 +0.08(+2.92%)
Nov 06, 2008 2.908 2.957 2.710 2.716 317,506 -0.23(-7.95%)
Nov 05, 2008 3.106 3.106 2.908 2.951 598,942 -0.17(-5.50%)
Nov 04, 2008 2.924 3.126 2.924 3.123 428,864 +0.21(+7.14%)
Nov 03, 2008 2.729 2.980 2.726 2.914 699,823 +0.21(+7.69%)
Oct 31, 2008 2.594 2.779 2.541 2.706 459,857 +0.12(+4.60%)
Oct 30, 2008 2.634 2.736 2.511 2.587 704,568 -0.04(-1.39%)
Oct 29, 2008 2.482 2.634 2.482 2.624 454,482 +0.08(+3.12%)
Oct 28, 2008 2.448 2.544 2.330 2.544 708,914 +0.10(+3.92%)
Oct 27, 2008 2.429 2.558 2.389 2.448 604,822 -0.11(-4.39%)
Oct 24, 2008 2.254 2.561 2.184 2.561 652,339 +0.00(+0.00%)
Oct 23, 2008 2.643 2.759 2.455 2.561 627,638 -0.17(-6.29%)
Oct 22, 2008 2.845 2.862 2.686 2.733 430,928 -0.25(-8.42%)
Oct 21, 2008 2.974 3.017 2.865 2.984 556,894 -0.03(-1.10%)
Oct 20, 2008 3.126 3.179 2.984 3.017 702,056 -0.11(-3.59%)
Oct 17, 2008 2.776 3.189 2.776 3.129 772,422 +0.22(+7.49%)
Oct 16, 2008 2.805 2.984 2.676 2.911 727,695 +0.15(+5.26%)
Oct 15, 2008 2.845 3.017 2.766 2.766 1,268,256 -0.23(-7.82%)
Oct 14, 2008 3.123 3.232 2.812 3.000 1,486,502 +0.07(+2.48%)
Oct 13, 2008 2.346 2.938 2.346 2.928 1,529,882 +0.85(+40.64%)
Oct 10, 2008 2.144 2.293 1.160 2.082 2,490,413 -0.13(-5.69%)
Oct 09, 2008 2.544 2.928 2.164 2.207 1,630,087 -0.34(-13.25%)
Oct 08, 2008 2.478 2.789 2.224 2.544 2,599,077 -0.41(-13.97%)
Oct 07, 2008 3.400 3.479 2.809 2.957 1,269,022 -0.59(-16.67%)
Oct 06, 2008 4.048 4.048 3.265 3.549 1,690,145 -0.69(-16.36%)
Oct 03, 2008 4.302 4.534 4.243 4.243 612,803 -0.12(-2.73%)
Oct 02, 2008 4.530 4.530 4.289 4.362 435,849 -0.19(-4.07%)
Oct 01, 2008 4.230 4.553 4.230 4.547 382,972 +0.26(+6.09%)
Sep 30, 2008 4.111 4.306 4.081 4.286 416,825 +0.16(+3.76%)
Sep 29, 2008 4.560 4.576 3.965 4.130 666,493 -0.56(-11.97%)
Sep 26, 2008 4.626 4.745 4.626 4.692 0 -0.14(-2.94%)
Sep 25, 2008 4.705 4.834 4.699 4.834 300,483 +0.12(+2.52%)
Sep 24, 2008 4.732 4.767 4.626 4.715 315,691 -0.01(-0.21%)
Sep 23, 2008 4.715 4.841 4.348 4.725 719,079 +0.01(+0.14%)
Sep 22, 2008 5.175 5.284 4.666 4.719 567,081 -0.57(-10.69%)
Sep 19, 2008 4.778 5.310 4.778 5.284 0 +0.76(+16.72%)
Sep 18, 2008 4.771 4.791 3.919 4.527 1,542,934 -0.24(-5.06%)
Sep 17, 2008 4.748 4.940 4.709 4.768 1,033,287 -0.30(-5.93%)
Sep 16, 2008 4.791 5.069 4.709 5.069 1,620,436 -0.16(-2.97%)
Sep 15, 2008 5.710 5.710 5.214 5.224 564,817 -0.60(-10.27%)
Sep 12, 2008 5.806 5.855 5.749 5.822 354,050 -0.10(-1.73%)
Sep 11, 2008 5.941 5.941 5.839 5.925 228,302 -0.14(-2.24%)
Sep 10, 2008 6.225 6.225 6.044 6.060 391,513 -0.11(-1.82%)
Sep 09, 2008 6.391 6.467 6.163 6.172 304,808 -0.27(-4.16%)
Sep 08, 2008 6.443 6.473 6.334 6.440 184,386 +0.19(+3.01%)
Sep 05, 2008 6.248 6.268 6.103 6.252 0 +0.00(+0.00%)
Sep 04, 2008 6.354 6.397 6.219 6.252 247,237 -0.11(-1.71%)
Sep 03, 2008 6.344 6.391 6.298 6.361 270,661 -0.02(-0.26%)
Sep 02, 2008 6.397 6.483 6.315 6.377 357,061 +0.09(+1.47%)
Aug 29, 2008 6.258 6.288 6.186 6.285 172,057 +0.07(+1.12%)
Aug 28, 2008 6.113 6.215 6.083 6.215 168,471 +0.19(+3.24%)
Aug 27, 2008 5.915 6.090 5.915 6.020 274,753 +0.11(+1.79%)
Aug 26, 2008 5.964 6.049 5.845 5.915 505,519 -0.09(-1.43%)
Aug 25, 2008 6.116 6.116 5.981 6.001 281,384 -0.12(-1.89%)
Aug 22, 2008 6.083 6.163 6.047 6.116 290,187 +0.07(+1.09%)
Aug 21, 2008 6.060 6.070 5.991 6.050 206,221 -0.05(-0.76%)
Aug 20, 2008 6.100 6.103 5.980 6.096 290,351 +0.03(+0.44%)
Aug 19, 2008 6.159 6.159 5.980 6.070 197,499 -0.13(-2.08%)
Aug 18, 2008 6.377 6.377 6.166 6.199 213,103 -0.11(-1.78%)
Aug 15, 2008 6.424 6.427 6.281 6.311 0 -0.07(-1.09%)
Aug 14, 2008 6.242 6.473 6.232 6.381 166,658 +0.05(+0.78%)
Aug 13, 2008 6.457 6.457 6.265 6.331 185,010 -0.18(-2.74%)
Aug 12, 2008 6.615 6.615 6.407 6.509 336,757 -0.11(-1.60%)
Aug 11, 2008 6.490 6.679 6.486 6.615 291,026 +0.10(+1.57%)
Aug 08, 2008 6.377 6.516 6.377 6.513 225,266 +0.07(+1.08%)
Aug 07, 2008 6.579 6.579 6.381 6.443 178,666 -0.10(-1.52%)
Aug 06, 2008 6.443 6.566 6.443 6.543 248,572 +0.05(+0.71%)
Aug 05, 2008 6.397 6.496 6.361 6.496 272,604 +0.16(+2.56%)
Aug 04, 2008 6.391 6.391 6.222 6.334 186,919 +0.00(+0.05%)
Aug 01, 2008 6.278 6.357 6.189 6.331 306,285 +0.06(+1.00%)
Jul 31, 2008 6.281 6.361 6.235 6.268 246,351 -0.05(-0.78%)
Jul 30, 2008 6.219 6.338 6.156 6.318 241,012 +0.13(+2.14%)
Jul 29, 2008 6.186 6.229 5.915 6.186 356,670 +0.26(+4.46%)
Jul 28, 2008 6.087 6.205 5.882 5.921 318,611 -0.17(-2.77%)
Jul 25, 2008 6.225 6.291 6.037 6.090 298,268 -0.13(-2.07%)
Jul 24, 2008 6.509 6.543 6.196 6.219 371,814 -0.27(-4.22%)
Jul 23, 2008 6.245 6.569 6.245 6.493 427,714 +0.25(+3.97%)
Jul 22, 2008 6.126 6.262 6.067 6.245 238,307 +0.11(+1.78%)
Jul 21, 2008 5.977 6.146 5.977 6.136 264,984 +0.17(+2.88%)
Jul 18, 2008 5.882 5.997 5.786 5.964 306,814 +0.13(+2.21%)
Jul 17, 2008 5.535 5.835 5.535 5.835 438,812 +0.30(+5.43%)
Jul 16, 2008 5.307 5.541 5.122 5.535 672,855 +0.23(+4.30%)
Jul 15, 2008 5.409 5.419 5.062 5.307 871,701 -0.24(-4.40%)
Jul 14, 2008 5.839 5.901 5.535 5.551 511,375 -0.24(-4.22%)
Jul 11, 2008 5.799 5.915 5.710 5.796 480,836 -0.18(-3.04%)
Jul 10, 2008 6.047 6.090 5.898 5.977 372,743 -0.15(-2.48%)
Jul 09, 2008 6.113 6.258 6.080 6.129 312,171 -0.06(-1.01%)
Jul 08, 2008 5.915 6.192 5.792 6.192 461,594 +0.25(+4.23%)
Jul 07, 2008 6.245 6.245 5.898 5.941 483,950 -0.27(-4.41%)
Jul 04, 2008 6.301 6.311 6.176 6.215 413,021 +0.00(+0.00%)
Jul 03, 2008 6.301 6.311 6.176 6.215 413,021 -0.11(-1.72%)
Jul 02, 2008 6.361 6.440 6.308 6.324 223,257 -0.05(-0.83%)
Jul 01, 2008 6.278 6.387 6.226 6.377 419,494 +0.07(+1.05%)
Jun 30, 2008 6.450 6.467 6.301 6.311 352,939 -0.14(-2.10%)
Jun 27, 2008 6.539 6.539 6.427 6.447 312,038 -0.07(-1.06%)
Jun 26, 2008 6.467 6.582 6.467 6.516 326,649 -0.07(-1.00%)
Jun 25, 2008 6.476 6.626 6.476 6.582 304,124 +0.19(+2.89%)
Jun 24, 2008 6.460 6.536 6.387 6.397 380,400 -0.13(-1.97%)
Jun 23, 2008 6.609 6.678 6.513 6.526 252,019 -0.07(-1.05%)
Jun 20, 2008 6.592 6.655 6.523 6.595 295,526 -0.06(-0.94%)
Jun 19, 2008 6.628 6.658 6.579 6.658 267,329 +0.02(+0.25%)
Jun 18, 2008 6.628 6.675 6.567 6.642 248,430 -0.10(-1.52%)
Jun 17, 2008 6.860 6.860 6.741 6.744 162,896 -0.07(-1.07%)
Jun 16, 2008 6.771 6.880 6.751 6.817 314,556 +0.06(+0.93%)
Jun 13, 2008 6.506 6.772 6.506 6.754 471,705 +0.30(+4.66%)
Jun 12, 2008 6.658 6.678 6.417 6.453 646,758 -0.13(-2.01%)
Jun 11, 2008 6.873 6.896 6.585 6.585 436,448 -0.39(-5.63%)
Jun 10, 2008 6.972 7.075 6.893 6.979 464,212 -0.14(-1.95%)
Jun 09, 2008 7.269 7.296 7.111 7.117 442,864 -0.19(-2.53%)
Jun 06, 2008 7.385 7.398 7.253 7.303 310,092 -0.06(-0.81%)
Jun 05, 2008 7.246 7.362 7.230 7.362 310,797 +0.14(+1.92%)
Jun 04, 2008 7.210 7.316 7.207 7.223 304,750 -0.01(-0.14%)
Jun 03, 2008 7.210 7.236 7.167 7.233 420,617 +0.02(+0.32%)
Jun 02, 2008 7.233 7.262 7.192 7.210 413,938 -0.01(-0.14%)
May 30, 2008 7.253 7.269 7.213 7.220 225,190 +0.00(+0.00%)
May 29, 2008 7.197 7.240 7.197 7.220 180,058 +0.01(+0.09%)
May 28, 2008 7.266 7.269 7.174 7.213 235,099 +0.01(+0.18%)
May 27, 2008 7.213 7.303 7.160 7.200 345,954 +0.02(+0.23%)
May 26, 2008 7.197 7.220 7.160 7.184 0 +0.00(+0.00%)
May 23, 2008 7.197 7.220 7.160 7.184 254,716 -0.03(-0.37%)
May 22, 2008 7.246 7.253 7.197 7.210 229,706 -0.03(-0.46%)
May 21, 2008 7.369 7.392 7.207 7.243 345,067 -0.13(-1.70%)
May 20, 2008 7.345 7.388 7.299 7.369 221,904 -0.06(-0.80%)
May 19, 2008 7.355 7.484 7.355 7.428 414,229 +0.06(+0.85%)
May 16, 2008 7.266 7.379 7.266 7.365 224,606 +0.02(+0.22%)
May 15, 2008 7.230 7.349 7.210 7.349 268,268 +0.11(+1.46%)
May 14, 2008 7.187 7.269 7.187 7.243 242,114 +0.05(+0.64%)
May 13, 2008 7.154 7.207 7.134 7.197 182,782 -0.06(-0.77%)
May 12, 2008 7.164 7.253 7.131 7.253 231,715 +0.12(+1.67%)
May 09, 2008 7.088 7.134 7.055 7.134 111,227 +0.01(+0.19%)
May 08, 2008 7.134 7.167 7.065 7.121 240,228 -0.02(-0.23%)
May 07, 2008 7.289 7.313 7.131 7.137 354,609 -0.16(-2.17%)
May 06, 2008 7.319 7.342 7.269 7.296 313,929 -0.01(-0.18%)
May 05, 2008 7.322 7.412 7.289 7.309 304,626 -0.03(-0.36%)
May 02, 2008 7.197 7.339 7.197 7.336 362,469 +0.13(+1.74%)
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.