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 )

20.20 +0.44 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2010 3.760 3.783 3.733 3.760 341,033 -0.02(-0.44%)
May 27, 2010 3.659 3.780 3.652 3.776 368,499 +0.18(+4.97%)
May 26, 2010 3.659 3.723 3.592 3.597 6,548 -0.02(-0.49%)
May 25, 2010 3.477 3.615 3.399 3.615 650,248 +0.02(+0.65%)
May 24, 2010 3.649 3.702 3.592 3.592 571,996 -0.07(-1.84%)
May 21, 2010 3.504 3.669 3.431 3.659 643,834 +0.08(+2.16%)
May 20, 2010 3.588 3.649 3.548 3.582 653,385 -0.20(-5.33%)
May 19, 2010 3.803 3.857 3.686 3.783 692,319 -0.04(-1.14%)
May 18, 2010 3.948 3.971 3.820 3.827 373,308 -0.10(-2.65%)
May 17, 2010 3.951 3.971 3.827 3.931 551,257 +0.00(+0.00%)
May 14, 2010 3.931 4.032 3.864 3.931 429,961 -0.11(-2.82%)
May 13, 2010 4.109 4.109 4.032 4.045 320,400 -0.03(-0.82%)
May 12, 2010 4.035 4.109 4.035 4.079 427,821 +0.05(+1.17%)
May 11, 2010 4.043 4.065 4.005 4.032 441,464 +0.01(+0.25%)
May 10, 2010 3.975 4.022 3.971 4.022 1,155,372 +0.28(+7.35%)
May 07, 2010 3.790 3.837 3.679 3.746 1,542,917 +0.10(+2.77%)
May 06, 2010 3.645 4.166 3.212 3.645 2,976 -0.53(-12.71%)
May 05, 2010 4.180 4.250 4.149 4.176 673,467 -0.09(-2.13%)
May 04, 2010 4.307 4.334 4.250 4.267 478,330 -0.10(-2.23%)
May 03, 2010 4.267 4.368 4.267 4.364 328,344 +0.11(+2.54%)
Apr 30, 2010 4.327 4.368 4.247 4.256 574,493 -0.10(-2.21%)
Apr 29, 2010 4.237 4.358 4.237 4.353 544,173 +0.13(+2.98%)
Apr 28, 2010 4.260 4.274 4.206 4.227 346,295 +0.03(+0.64%)
Apr 27, 2010 4.324 4.341 4.200 4.200 479,687 -0.14(-3.25%)
Apr 26, 2010 4.361 4.381 4.338 4.341 365,481 -0.00(-0.08%)
Apr 23, 2010 4.290 4.344 4.267 4.344 386,110 +0.05(+1.25%)
Apr 22, 2010 4.220 4.294 4.200 4.290 403,444 +0.08(+1.83%)
Apr 21, 2010 4.183 4.233 4.180 4.213 542,730 +0.03(+0.72%)
Apr 20, 2010 4.170 4.190 4.153 4.183 281,761 +0.06(+1.55%)
Apr 19, 2010 4.065 4.146 4.065 4.119 449,816 -0.01(-0.16%)
Apr 16, 2010 4.223 4.247 4.119 4.126 371,645 -0.14(-3.23%)
Apr 15, 2010 4.284 4.294 4.223 4.264 526,080 -0.02(-0.55%)
Apr 14, 2010 4.220 4.294 4.220 4.287 471,895 +0.05(+1.19%)
Apr 13, 2010 4.203 4.237 4.180 4.237 357,492 +0.03(+0.80%)
Apr 12, 2010 4.247 4.247 4.164 4.203 658,150 -0.01(-0.20%)
Apr 09, 2010 4.233 4.257 4.200 4.212 399,096 +0.02(+0.36%)
Apr 08, 2010 4.200 4.220 4.166 4.196 404,337 -0.04(-0.87%)
Apr 07, 2010 4.307 4.331 4.210 4.233 486,631 -0.08(-1.87%)
Apr 06, 2010 4.166 4.348 4.166 4.314 1,193,949 +0.12(+2.88%)
Apr 05, 2010 4.082 4.200 4.072 4.193 710,877 +0.11(+2.80%)
Apr 01, 2010 4.049 4.079 4.079 4.079 532,175 +0.06(+1.42%)
Mar 31, 2010 4.028 4.065 4.022 4.022 356,075 -0.03(-0.66%)
Mar 30, 2010 4.052 4.076 4.042 4.049 423,267 -0.01(-0.25%)
Mar 29, 2010 4.086 4.086 4.035 4.059 461,257 +0.01(+0.25%)
Mar 26, 2010 4.062 4.065 4.012 4.049 377,654 +0.02(+0.58%)
Mar 25, 2010 4.045 4.099 4.025 4.025 562,258 -0.02(-0.55%)
Mar 24, 2010 4.022 4.047 4.015 4.047 381,419 +0.03(+0.68%)
Mar 23, 2010 4.032 4.035 3.988 4.020 474,041 -0.01(-0.29%)
Mar 22, 2010 4.012 4.038 3.951 4.032 424,091 +0.03(+0.76%)
Mar 19, 2010 4.044 4.051 3.988 4.002 385,133 -0.04(-0.98%)
Mar 18, 2010 4.054 4.081 4.025 4.041 483,635 -0.03(-0.73%)
Mar 17, 2010 4.051 4.097 4.021 4.071 566,823 +0.06(+1.47%)
Mar 16, 2010 3.955 4.021 3.955 4.012 508,733 +0.05(+1.18%)
Mar 15, 2010 3.949 3.965 3.922 3.965 571,487 -0.02(-0.58%)
Mar 12, 2010 3.965 3.998 3.929 3.988 528,764 +0.04(+1.00%)
Mar 11, 2010 3.853 3.962 3.853 3.949 829,238 +0.03(+0.84%)
Mar 10, 2010 3.820 3.949 3.803 3.916 1,354,275 +0.09(+2.42%)
Mar 09, 2010 3.734 3.830 3.731 3.823 1,055,640 +0.06(+1.58%)
Mar 08, 2010 3.714 3.777 3.714 3.764 586,549 +0.04(+1.02%)
Mar 05, 2010 3.658 3.734 3.638 3.726 519,288 +0.12(+3.25%)
Mar 04, 2010 3.612 3.628 3.588 3.608 554,924 +0.04(+1.02%)
Mar 03, 2010 3.585 3.612 3.562 3.572 397,650 -0.02(-0.55%)
Mar 02, 2010 3.592 3.612 3.562 3.592 367,789 -0.00(-0.09%)
Mar 01, 2010 3.539 3.602 3.532 3.595 311,923 +0.03(+0.83%)
Feb 26, 2010 3.536 3.585 3.489 3.565 368,897 +0.03(+0.84%)
Feb 25, 2010 3.463 3.536 3.450 3.536 333,531 +0.03(+0.75%)
Feb 24, 2010 3.479 3.512 3.479 3.509 469,953 +0.02(+0.57%)
Feb 23, 2010 3.473 3.516 3.463 3.489 562,753 -0.01(-0.38%)
Feb 22, 2010 3.489 3.516 3.489 3.503 1,147,472 -0.03(-0.84%)
Feb 19, 2010 3.473 3.542 3.473 3.532 425,953 +0.04(+1.04%)
Feb 18, 2010 3.476 3.503 3.466 3.496 348,493 +0.03(+0.96%)
Feb 17, 2010 3.430 3.473 3.430 3.463 247,280 +0.03(+0.96%)
Feb 16, 2010 3.387 3.436 3.387 3.430 435,265 +0.06(+1.66%)
Feb 12, 2010 3.331 3.374 3.374 3.374 365,583 +0.02(+0.69%)
Feb 11, 2010 3.311 3.363 3.291 3.351 421,713 +0.03(+0.90%)
Feb 10, 2010 3.284 3.347 3.281 3.321 224,909 +0.01(+0.20%)
Feb 09, 2010 3.321 3.344 3.278 3.314 464,626 +0.02(+0.50%)
Feb 08, 2010 3.351 3.354 3.298 3.298 467,689 -0.04(-1.19%)
Feb 05, 2010 3.318 3.377 3.222 3.337 903,811 +0.00(+0.10%)
Feb 04, 2010 3.450 3.450 3.321 3.334 517,279 -0.13(-3.65%)
Feb 03, 2010 3.483 3.489 3.453 3.460 306,173 -0.03(-0.73%)
Feb 02, 2010 3.430 3.496 3.430 3.486 411,226 +0.04(+1.25%)
Feb 01, 2010 3.390 3.453 3.390 3.443 231,782 +0.05(+1.56%)
Jan 29, 2010 3.420 3.453 3.374 3.390 352,076 -0.04(-1.06%)
Jan 28, 2010 3.463 3.463 3.377 3.427 506,063 -0.02(-0.48%)
Jan 27, 2010 3.420 3.450 3.354 3.443 504,299 +0.03(+0.87%)
Jan 26, 2010 3.430 3.456 3.394 3.413 513,372 -0.02(-0.48%)
Jan 25, 2010 3.427 3.453 3.377 3.430 452,927 +0.01(+0.39%)
Jan 22, 2010 3.453 3.496 3.403 3.417 542,870 -0.08(-2.27%)
Jan 21, 2010 3.582 3.582 3.486 3.496 472,389 -0.06(-1.77%)
Jan 20, 2010 3.559 3.575 3.542 3.559 317,770 -0.04(-1.10%)
Jan 19, 2010 3.546 3.605 3.546 3.598 535,464 +0.05(+1.49%)
Jan 15, 2010 3.512 3.546 3.546 3.546 524,164 +0.00(+0.09%)
Jan 14, 2010 3.503 3.542 3.503 3.542 258,508 +0.01(+0.37%)
Jan 13, 2010 3.489 3.542 3.489 3.529 363,440 +0.03(+0.85%)
Jan 12, 2010 3.476 3.542 3.476 3.499 430,683 -0.03(-0.90%)
Jan 11, 2010 3.509 3.536 3.506 3.531 751,134 +0.03(+0.91%)
Jan 08, 2010 3.493 3.503 3.470 3.499 389,682 +0.01(+0.28%)
Jan 07, 2010 3.430 3.496 3.427 3.489 330,147 +0.03(+0.76%)
Jan 06, 2010 3.443 3.499 3.443 3.463 537,247 +0.00(+0.00%)
Jan 05, 2010 3.423 3.463 3.394 3.463 436,442 +0.03(+0.96%)
Jan 04, 2010 3.443 3.476 3.420 3.430 846,737 +0.01(+0.29%)
Dec 31, 2009 3.499 3.420 3.420 3.420 575,309 -0.06(-1.80%)
Dec 30, 2009 3.453 3.486 3.440 3.483 419,830 +0.02(+0.57%)
Dec 29, 2009 3.453 3.499 3.430 3.463 440,164 +0.01(+0.29%)
Dec 28, 2009 3.456 3.506 3.446 3.453 447,537 -0.01(-0.19%)
Dec 24, 2009 3.460 3.460 3.403 3.460 288,111 +0.06(+1.85%)
Dec 23, 2009 3.357 3.421 3.357 3.397 381,962 +0.04(+1.18%)
Dec 22, 2009 3.314 3.377 3.314 3.357 590,922 +0.04(+1.30%)
Dec 21, 2009 3.291 3.322 3.291 3.314 545,025 -0.03(-0.79%)
Dec 18, 2009 3.311 3.344 3.298 3.341 642,606 +0.04(+1.30%)
Dec 17, 2009 3.308 3.321 3.275 3.298 248,847 -0.02(-0.60%)
Dec 16, 2009 3.284 3.336 3.284 3.318 516,162 +0.03(+1.01%)
Dec 15, 2009 3.284 3.301 3.248 3.284 385,745 -0.02(-0.50%)
Dec 14, 2009 3.275 3.301 3.268 3.301 424,636 +0.05(+1.42%)
Dec 11, 2009 3.215 3.255 3.212 3.255 384,386 +0.04(+1.23%)
Dec 10, 2009 3.222 3.251 3.195 3.215 463,906 -0.00(-0.10%)
Dec 09, 2009 3.195 3.228 3.189 3.218 273,564 +0.02(+0.72%)
Dec 08, 2009 3.169 3.225 3.149 3.195 350,736 -0.01(-0.41%)
Dec 07, 2009 3.225 3.265 3.195 3.208 484,873 -0.04(-1.12%)
Dec 04, 2009 3.205 3.281 3.205 3.245 372,807 +0.06(+2.00%)
Dec 03, 2009 3.189 3.238 3.172 3.181 421,138 -0.02(-0.55%)
Dec 02, 2009 3.142 3.202 3.139 3.199 258,822 +0.03(+1.02%)
Dec 01, 2009 3.116 3.172 3.116 3.166 413,584 +0.03(+0.86%)
Nov 30, 2009 3.060 3.144 3.060 3.139 589,863 +0.08(+2.48%)
Nov 27, 2009 3.056 3.093 3.056 3.063 153,254 -0.07(-2.11%)
Nov 25, 2009 3.116 3.142 3.113 3.129 264,061 +0.01(+0.32%)
Nov 24, 2009 3.109 3.122 3.066 3.119 326,706 -0.01(-0.42%)
Nov 23, 2009 3.106 3.162 3.106 3.132 483,187 +0.04(+1.28%)
Nov 20, 2009 3.099 3.109 3.060 3.093 496,561 -0.01(-0.43%)
Nov 19, 2009 3.109 3.152 3.096 3.106 702,534 -0.08(-2.39%)
Nov 18, 2009 3.113 3.189 3.113 3.182 564,433 +0.05(+1.48%)
Nov 17, 2009 3.126 3.166 3.123 3.136 431,797 -0.02(-0.52%)
Nov 16, 2009 3.113 3.185 3.113 3.152 455,432 +0.04(+1.38%)
Nov 13, 2009 3.099 3.126 3.080 3.109 357,061 +0.03(+1.07%)
Nov 12, 2009 3.129 3.141 3.073 3.076 424,830 -0.05(-1.69%)
Nov 11, 2009 3.083 3.149 3.083 3.129 320,478 +0.04(+1.39%)
Nov 10, 2009 3.070 3.103 3.043 3.086 392,678 -0.02(-0.74%)
Nov 09, 2009 3.004 3.113 3.004 3.109 394,693 +0.13(+4.31%)
Nov 06, 2009 2.990 3.014 2.967 2.981 321,277 -0.03(-0.98%)
Nov 05, 2009 2.971 3.040 2.971 3.010 340,116 +0.05(+1.56%)
Nov 04, 2009 3.027 3.050 2.964 2.964 398,703 -0.04(-1.43%)
Nov 03, 2009 2.961 3.017 2.961 3.007 542,779 -0.00(-0.11%)
Nov 02, 2009 3.014 3.086 2.928 3.010 467,035 +0.03(+0.89%)
Oct 30, 2009 3.083 3.103 2.891 2.984 710,690 -0.13(-4.24%)
Oct 29, 2009 2.921 3.126 2.852 3.116 498,098 +0.11(+3.51%)
Oct 28, 2009 3.142 3.182 2.997 3.010 919,445 -0.15(-4.81%)
Oct 27, 2009 3.172 3.202 3.149 3.162 323,713 -0.03(-0.83%)
Oct 26, 2009 3.255 3.304 3.172 3.189 524,751 -0.05(-1.63%)
Oct 23, 2009 3.261 3.275 3.228 3.242 412,582 -0.04(-1.11%)
Oct 22, 2009 3.222 3.278 3.172 3.278 413,687 +0.06(+1.95%)
Oct 21, 2009 3.261 3.294 3.215 3.215 340,192 -0.05(-1.62%)
Oct 20, 2009 3.251 3.271 3.251 3.268 220,799 -0.04(-1.10%)
Oct 19, 2009 3.284 3.334 3.261 3.304 387,972 +0.04(+1.11%)
Oct 16, 2009 3.294 3.294 3.245 3.268 433,994 -0.04(-1.20%)
Oct 15, 2009 3.281 3.318 3.275 3.308 449,725 -0.00(-0.10%)
Oct 14, 2009 3.245 3.318 3.245 3.311 667,304 +0.09(+2.77%)
Oct 13, 2009 3.225 3.262 3.205 3.222 297,466 -0.05(-1.52%)
Oct 12, 2009 3.288 3.304 3.255 3.271 176,230 -0.01(-0.30%)
Oct 09, 2009 3.205 3.281 3.202 3.281 469,457 +0.04(+1.12%)
Oct 08, 2009 3.162 3.284 3.162 3.245 559,270 +0.07(+2.29%)
Oct 07, 2009 3.172 3.212 3.156 3.172 337,501 -0.04(-1.23%)
Oct 06, 2009 3.199 3.248 3.185 3.212 535,458 +0.01(+0.31%)
Oct 05, 2009 3.142 3.202 3.132 3.202 559,548 +0.05(+1.47%)
Oct 02, 2009 3.109 3.169 2.947 3.156 760,026 -0.01(-0.42%)
Oct 01, 2009 3.258 3.258 3.156 3.169 626,225 -0.10(-2.94%)
Sep 30, 2009 3.384 3.384 3.225 3.265 322,766 -0.00(-0.10%)
Sep 29, 2009 3.268 3.314 3.242 3.268 296,174 -0.02(-0.70%)
Sep 28, 2009 3.185 3.301 3.175 3.291 588,323 +0.12(+3.75%)
Sep 25, 2009 3.235 3.235 3.119 3.172 463,395 -0.04(-1.34%)
Sep 24, 2009 3.314 3.337 3.192 3.215 447,712 -0.12(-3.66%)
Sep 23, 2009 3.337 3.387 3.324 3.337 642,570 +0.01(+0.40%)
Sep 22, 2009 3.298 3.327 3.265 3.324 496,627 +0.07(+2.24%)
Sep 21, 2009 3.321 3.321 3.205 3.251 895,631 -0.17(-4.84%)
Sep 18, 2009 3.387 3.423 3.347 3.417 299,415 +0.04(+1.17%)
Sep 17, 2009 3.387 3.439 3.347 3.377 427,169 +0.09(+2.75%)
Sep 16, 2009 3.294 3.367 3.261 3.287 801,823 -0.00(-0.04%)
Sep 15, 2009 3.166 3.288 3.162 3.288 768,702 +0.14(+4.30%)
Sep 14, 2009 3.047 3.152 3.031 3.152 471,711 +0.08(+2.58%)
Sep 11, 2009 3.056 3.090 3.037 3.073 263,038 +0.03(+0.87%)
Sep 10, 2009 3.033 3.060 3.007 3.047 323,556 +0.02(+0.55%)
Sep 09, 2009 2.967 3.037 2.955 3.030 420,908 +0.06(+2.12%)
Sep 08, 2009 2.881 2.971 2.881 2.967 230,387 +0.10(+3.46%)
Sep 04, 2009 2.838 2.868 2.809 2.868 375,821 +0.03(+1.17%)
Sep 03, 2009 2.729 2.974 2.729 2.835 315,618 +0.02(+0.82%)
Sep 02, 2009 2.812 2.847 2.795 2.812 551,568 -0.05(-1.73%)
Sep 01, 2009 2.947 3.027 2.842 2.862 609,171 -0.15(-4.84%)
Aug 31, 2009 2.974 3.020 2.957 3.007 366,067 -0.02(-0.76%)
Aug 28, 2009 3.014 3.056 2.990 3.030 353,877 +0.01(+0.33%)
Aug 27, 2009 2.974 3.020 2.921 3.020 650,956 +0.01(+0.22%)
Aug 26, 2009 3.033 3.040 2.997 3.014 241,959 -0.01(-0.44%)
Aug 25, 2009 3.056 3.083 2.997 3.027 324,249 -0.01(-0.22%)
Aug 24, 2009 3.030 3.090 3.003 3.033 518,562 +0.05(+1.55%)
Aug 21, 2009 2.947 3.040 2.941 2.987 518,859 +0.04(+1.23%)
Aug 20, 2009 2.650 2.971 2.637 2.951 401,548 +0.05(+1.82%)
Aug 19, 2009 2.852 2.928 2.848 2.898 363,958 -0.02(-0.68%)
Aug 18, 2009 2.855 2.918 2.855 2.918 320,381 +0.12(+4.20%)
Aug 17, 2009 2.934 2.964 2.746 2.800 811,389 -0.24(-7.89%)
Aug 14, 2009 3.090 3.090 3.007 3.040 405,619 -0.09(-2.85%)
Aug 13, 2009 3.033 3.139 3.027 3.129 402,320 +0.07(+2.27%)
Aug 12, 2009 2.980 3.086 2.845 3.060 775,046 +0.02(+0.76%)
Aug 11, 2009 2.835 3.132 2.828 3.037 753,546 -0.06(-2.03%)
Aug 10, 2009 3.086 3.109 3.056 3.099 445,340 -0.01(-0.42%)
Aug 07, 2009 3.023 3.119 3.023 3.113 723,858 +0.12(+4.09%)
Aug 06, 2009 2.944 3.083 2.941 2.990 949,330 +0.02(+0.78%)
Aug 05, 2009 2.871 2.997 2.819 2.967 1,051,445 +0.11(+3.94%)
Aug 04, 2009 2.769 2.875 2.759 2.855 546,047 +0.05(+1.77%)
Aug 03, 2009 2.749 2.822 2.749 2.805 577,827 +0.09(+3.41%)
Jul 31, 2009 2.680 2.756 2.650 2.713 377,407 +0.02(+0.86%)
Jul 30, 2009 2.630 2.743 2.630 2.690 564,605 +0.06(+2.39%)
Jul 29, 2009 2.610 2.660 2.587 2.627 300,326 -0.02(-0.63%)
Jul 28, 2009 2.597 2.656 2.577 2.643 472,335 +0.00(+0.13%)
Jul 27, 2009 2.630 2.663 2.610 2.640 278,993 -0.00(-0.13%)
Jul 24, 2009 2.600 2.643 2.548 2.643 4,702 +0.05(+1.78%)
Jul 23, 2009 2.498 2.604 2.478 2.597 432,547 +0.08(+3.15%)
Jul 22, 2009 2.498 2.531 2.456 2.518 406,248 +0.02(+0.66%)
Jul 21, 2009 2.485 2.521 2.452 2.501 380,370 +0.02(+0.93%)
Jul 20, 2009 2.485 2.495 2.458 2.478 344,305 +0.02(+0.94%)
Jul 17, 2009 2.482 2.485 2.432 2.455 246,632 -0.03(-1.20%)
Jul 16, 2009 2.462 2.501 2.412 2.485 267,251 +0.03(+1.35%)
Jul 15, 2009 2.359 2.455 2.333 2.452 635,994 +0.09(+3.92%)
Jul 14, 2009 2.290 2.372 2.249 2.359 450,739 +0.10(+4.54%)
Jul 13, 2009 2.244 2.273 2.244 2.257 790,873 +0.09(+4.27%)
Jul 10, 2009 2.191 2.226 2.161 2.164 289,086 -0.04(-1.80%)
Jul 09, 2009 2.224 2.257 2.201 2.204 472,156 -0.02(-1.04%)
Jul 08, 2009 2.356 2.357 2.184 2.227 1,203,393 -0.15(-6.26%)
Jul 07, 2009 2.376 2.396 2.349 2.376 439,284 -0.05(-2.18%)
Jul 06, 2009 2.366 2.429 2.313 2.429 593,752 -0.02(-0.68%)
Jul 02, 2009 2.445 2.475 2.412 2.445 386,459 -0.04(-1.72%)
Jul 01, 2009 2.419 2.528 2.402 2.488 903,097 +0.07(+2.77%)
Jun 30, 2009 2.399 2.425 2.368 2.421 294,025 +0.06(+2.34%)
Jun 29, 2009 2.326 2.379 2.296 2.366 282,882 +0.02(+0.84%)
Jun 26, 2009 2.316 2.353 2.316 2.346 213,724 +0.00(+0.14%)
Jun 25, 2009 2.333 2.346 2.320 2.343 330,644 +0.05(+2.01%)
Jun 24, 2009 2.237 2.310 2.237 2.296 325,329 +0.05(+2.36%)
Jun 23, 2009 2.287 2.303 2.148 2.244 988,630 -0.06(-2.72%)
Jun 22, 2009 2.382 2.405 2.254 2.306 957,683 -0.12(-4.77%)
Jun 19, 2009 2.402 2.432 2.396 2.422 379,087 +0.02(+0.69%)
Jun 18, 2009 2.478 2.478 2.402 2.406 505,830 -0.06(-2.54%)
Jun 17, 2009 2.544 2.597 2.448 2.468 1,015,568 -0.10(-3.86%)
Jun 16, 2009 2.600 2.686 2.551 2.567 670,785 -0.02(-0.76%)
Jun 15, 2009 2.743 2.743 2.538 2.587 930,573 -0.14(-4.98%)
Jun 12, 2009 2.743 2.762 2.703 2.723 441,820 -0.05(-1.66%)
Jun 11, 2009 2.706 2.779 2.693 2.769 659,390 +0.09(+3.33%)
Jun 10, 2009 2.710 2.733 2.607 2.680 590,259 +0.01(+0.25%)
Jun 09, 2009 2.660 2.683 2.634 2.673 445,412 +0.02(+0.62%)
Jun 08, 2009 2.653 2.657 2.594 2.657 585,199 +0.02(+0.63%)
Jun 05, 2009 2.577 2.643 2.574 2.640 432,695 +0.07(+2.70%)
Jun 04, 2009 2.577 2.634 2.554 2.571 1,090,092 -0.04(-1.52%)
Jun 03, 2009 2.594 2.610 2.528 2.610 551,819 +0.00(+0.00%)
Jun 02, 2009 2.604 2.726 2.594 2.610 704,274 -0.02(-0.63%)
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.