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 )

19.95 -0.26 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2005 8.694 8.700 8.641 8.664 222,742 +0.00(+0.00%)
Feb 25, 2005 8.641 8.674 8.618 8.664 292,349 +0.08(+0.88%)
Feb 24, 2005 8.551 8.588 8.538 8.588 193,991 +0.03(+0.35%)
Feb 23, 2005 8.575 8.611 8.542 8.558 435,497 +0.02(+0.27%)
Feb 22, 2005 8.591 8.624 8.492 8.535 459,708 -0.17(-1.94%)
Feb 18, 2005 8.793 8.796 8.674 8.703 320,797 -0.11(-1.20%)
Feb 17, 2005 8.839 8.852 8.793 8.809 299,007 -0.03(-0.34%)
Feb 16, 2005 8.859 8.892 8.822 8.839 276,309 -0.04(-0.45%)
Feb 15, 2005 8.872 8.908 8.849 8.879 299,007 -0.01(-0.07%)
Feb 14, 2005 8.882 8.902 8.855 8.885 264,809 +0.03(+0.34%)
Feb 11, 2005 8.842 8.888 8.773 8.855 368,008 -0.08(-0.89%)
Feb 10, 2005 8.955 8.958 8.918 8.935 346,218 +0.02(+0.19%)
Feb 09, 2005 8.869 8.941 8.859 8.918 503,288 +0.05(+0.56%)
Feb 08, 2005 8.816 8.915 8.779 8.869 456,379 +0.06(+0.71%)
Feb 07, 2005 8.740 8.812 8.720 8.806 228,795 +0.07(+0.83%)
Feb 04, 2005 8.707 8.776 8.707 8.733 281,756 +0.04(+0.42%)
Feb 03, 2005 8.690 8.760 8.684 8.697 285,085 -0.03(-0.30%)
Feb 02, 2005 8.700 8.740 8.690 8.723 345,008 +0.06(+0.65%)
Feb 01, 2005 8.594 8.736 8.591 8.667 531,131 +0.07(+0.85%)
Jan 31, 2005 8.608 8.641 8.525 8.594 434,286 +0.08(+0.89%)
Jan 28, 2005 8.522 8.522 8.409 8.518 353,179 +0.02(+0.23%)
Jan 27, 2005 8.508 8.512 8.442 8.499 352,271 +0.04(+0.43%)
Jan 26, 2005 8.538 8.555 8.456 8.462 423,997 -0.07(-0.81%)
Jan 25, 2005 8.713 8.713 8.492 8.532 438,523 -0.08(-0.88%)
Jan 24, 2005 8.657 8.657 8.558 8.608 316,862 -0.00(-0.04%)
Jan 21, 2005 8.575 8.651 8.571 8.611 379,509 -0.01(-0.15%)
Jan 20, 2005 8.591 8.657 8.558 8.624 388,588 +0.03(+0.38%)
Jan 19, 2005 8.598 8.651 8.591 8.591 353,482 +0.00(+0.04%)
Jan 18, 2005 8.561 8.637 8.548 8.588 342,889 +0.03(+0.35%)
Jan 14, 2005 8.525 8.558 8.466 8.558 609,212 +0.03(+0.31%)
Jan 13, 2005 8.575 8.618 8.532 8.532 444,576 -0.04(-0.46%)
Jan 12, 2005 8.558 8.575 8.475 8.571 483,919 -0.12(-1.41%)
Jan 11, 2005 8.717 8.727 8.667 8.694 521,749 -0.04(-0.42%)
Jan 10, 2005 8.723 8.773 8.697 8.730 420,062 -0.00(-0.04%)
Jan 07, 2005 8.624 8.736 8.624 8.733 293,862 +0.11(+1.26%)
Jan 06, 2005 8.545 8.723 8.542 8.624 492,090 +0.05(+0.54%)
Jan 05, 2005 8.839 8.855 8.393 8.578 1,129,448 -0.32(-3.60%)
Jan 04, 2005 9.004 9.004 8.862 8.898 572,592 -0.09(-0.99%)
Jan 03, 2005 9.014 9.034 8.958 8.988 654,608 +0.01(+0.07%)
Dec 31, 2004 8.988 9.007 8.964 8.981 389,496 +0.02(+0.26%)
Dec 30, 2004 8.961 8.988 8.945 8.958 315,047 +0.00(+0.00%)
Dec 29, 2004 8.922 8.971 8.915 8.958 193,688 +0.04(+0.44%)
Dec 28, 2004 8.908 8.928 8.895 8.918 226,373 -0.01(-0.07%)
Dec 27, 2004 8.925 8.984 8.918 8.925 262,993 -0.01(-0.07%)
Dec 23, 2004 8.902 9.004 8.902 8.931 292,651 +0.02(+0.26%)
Dec 22, 2004 8.918 8.978 8.888 8.908 320,797 -0.04(-0.41%)
Dec 21, 2004 8.925 9.001 8.915 8.945 364,074 -0.01(-0.15%)
Dec 20, 2004 8.908 9.004 8.895 8.958 319,889 -0.01(-0.11%)
Dec 17, 2004 8.888 8.994 8.888 8.968 318,981 +0.01(+0.15%)
Dec 16, 2004 8.971 8.998 8.941 8.955 348,942 +0.00(+0.00%)
Dec 15, 2004 8.922 9.004 8.922 8.955 396,457 +0.03(+0.37%)
Dec 14, 2004 8.922 8.951 8.879 8.922 410,983 -0.01(-0.15%)
Dec 13, 2004 8.938 9.021 8.922 8.935 427,931 -0.10(-1.13%)
Dec 10, 2004 8.922 9.050 8.902 9.037 437,313 +0.07(+0.74%)
Dec 09, 2004 8.902 8.998 8.882 8.971 542,329 +0.09(+1.00%)
Dec 08, 2004 8.575 8.895 8.502 8.882 1,033,814 +0.27(+3.15%)
Dec 07, 2004 8.680 8.723 8.608 8.611 336,837 -0.07(-0.80%)
Dec 06, 2004 8.690 8.723 8.677 8.680 312,020 -0.00(-0.04%)
Dec 03, 2004 8.654 8.690 8.651 8.684 330,784 +0.03(+0.38%)
Dec 02, 2004 8.657 8.674 8.621 8.651 594,685 -0.02(-0.19%)
Dec 01, 2004 8.627 8.687 8.598 8.667 447,602 +0.05(+0.58%)
Nov 30, 2004 8.608 8.627 8.591 8.618 289,322 +0.02(+0.23%)
Nov 29, 2004 8.604 8.611 8.578 8.598 388,285 -0.00(-0.04%)
Nov 26, 2004 8.594 8.618 8.594 8.601 91,396 +0.01(+0.12%)
Nov 24, 2004 8.542 8.598 8.535 8.591 256,940 +0.07(+0.78%)
Nov 23, 2004 8.426 8.542 8.426 8.525 247,256 +0.11(+1.30%)
Nov 22, 2004 8.439 8.489 8.390 8.416 492,696 -0.00(-0.04%)
Nov 19, 2004 8.466 8.475 8.396 8.419 284,783 -0.05(-0.55%)
Nov 18, 2004 8.442 8.482 8.426 8.466 257,848 -0.01(-0.12%)
Nov 17, 2004 8.581 8.604 8.472 8.475 408,259 -0.11(-1.23%)
Nov 16, 2004 8.591 8.591 8.532 8.581 400,996 +0.00(+0.00%)
Nov 15, 2004 8.512 8.591 8.512 8.581 335,021 +0.07(+0.82%)
Nov 12, 2004 8.426 8.512 8.390 8.512 372,851 +0.12(+1.42%)
Nov 11, 2004 8.267 8.406 8.267 8.393 450,326 +0.12(+1.44%)
Nov 10, 2004 8.244 8.307 8.198 8.274 333,810 +0.07(+0.89%)
Nov 09, 2004 8.142 8.228 8.105 8.201 531,131 +0.06(+0.73%)
Nov 08, 2004 8.162 8.175 8.039 8.142 940,299 -0.04(-0.44%)
Nov 05, 2004 8.591 8.591 8.132 8.178 1,190,278 -0.45(-5.25%)
Nov 04, 2004 8.561 8.637 8.561 8.631 281,454 +0.05(+0.62%)
Nov 03, 2004 8.561 8.594 8.551 8.578 327,757 +0.03(+0.39%)
Nov 02, 2004 8.575 8.591 8.542 8.545 279,941 -0.01(-0.12%)
Nov 01, 2004 8.591 8.608 8.542 8.555 439,431 -0.01(-0.08%)
Oct 29, 2004 8.542 8.561 8.499 8.561 404,930 +0.08(+0.90%)
Oct 28, 2004 8.442 8.515 8.442 8.485 176,741 +0.02(+0.27%)
Oct 27, 2004 8.376 8.462 8.376 8.462 359,837 +0.09(+1.07%)
Oct 26, 2004 8.376 8.386 8.347 8.373 328,665 -0.01(-0.12%)
Oct 25, 2004 8.376 8.393 8.343 8.383 256,335 +0.01(+0.08%)
Oct 22, 2004 8.327 8.419 8.327 8.376 228,492 +0.00(+0.04%)
Oct 21, 2004 8.360 8.396 8.266 8.373 404,628 +0.01(+0.08%)
Oct 20, 2004 8.469 8.469 8.366 8.366 431,260 -0.09(-1.09%)
Oct 19, 2004 8.452 8.492 8.432 8.459 374,364 +0.00(+0.04%)
Oct 18, 2004 8.426 8.456 8.393 8.456 335,323 +0.02(+0.27%)
Oct 15, 2004 8.419 8.472 8.403 8.432 297,191 +0.03(+0.35%)
Oct 14, 2004 8.459 8.459 8.386 8.403 348,337 +0.02(+0.28%)
Oct 13, 2004 8.432 8.442 8.366 8.380 303,244 -0.05(-0.63%)
Oct 12, 2004 8.380 8.466 8.376 8.432 253,006 +0.03(+0.31%)
Oct 11, 2004 8.413 8.459 8.376 8.406 196,110 -0.01(-0.08%)
Oct 08, 2004 8.393 8.466 8.393 8.413 279,638 +0.01(+0.16%)
Oct 07, 2004 8.452 8.452 8.390 8.399 322,915 -0.04(-0.43%)
Oct 06, 2004 8.423 8.449 8.403 8.436 315,047 +0.02(+0.27%)
Oct 05, 2004 8.409 8.426 8.366 8.413 395,851 +0.01(+0.16%)
Oct 04, 2004 8.373 8.406 8.337 8.399 348,942 +0.02(+0.28%)
Oct 01, 2004 8.294 8.406 8.294 8.376 443,063 +0.07(+0.84%)
Sep 30, 2004 8.251 8.310 8.234 8.307 420,970 +0.06(+0.68%)
Sep 29, 2004 8.261 8.277 8.224 8.251 256,032 +0.01(+0.12%)
Sep 28, 2004 8.218 8.261 8.211 8.241 318,376 +0.02(+0.28%)
Sep 27, 2004 8.261 8.261 8.208 8.218 264,506 -0.04(-0.48%)
Sep 24, 2004 8.201 8.261 8.201 8.257 251,190 +0.05(+0.64%)
Sep 23, 2004 8.211 8.257 8.201 8.204 256,335 -0.03(-0.40%)
Sep 22, 2004 8.204 8.251 8.195 8.238 362,561 +0.06(+0.69%)
Sep 21, 2004 8.204 8.211 8.152 8.181 278,427 -0.01(-0.16%)
Sep 20, 2004 8.195 8.228 8.178 8.195 322,310 +0.00(+0.00%)
Sep 17, 2004 8.204 8.241 8.181 8.195 307,178 -0.04(-0.52%)
Sep 16, 2004 8.145 8.238 8.132 8.238 266,019 +0.11(+1.34%)
Sep 15, 2004 8.115 8.155 8.102 8.129 286,901 +0.00(+0.00%)
Sep 14, 2004 8.195 8.208 8.095 8.129 390,404 -0.08(-0.97%)
Sep 13, 2004 8.238 8.238 8.165 8.208 352,574 -0.06(-0.72%)
Sep 10, 2004 8.201 8.267 8.145 8.267 378,601 +0.07(+0.81%)
Sep 09, 2004 8.277 8.287 8.162 8.201 537,184 -0.08(-0.92%)
Sep 08, 2004 8.271 8.304 8.257 8.277 467,879 +0.01(+0.12%)
Sep 07, 2004 8.257 8.307 8.257 8.267 402,509 +0.01(+0.08%)
Sep 03, 2004 8.277 8.277 8.204 8.261 371,337 -0.01(-0.08%)
Sep 02, 2004 8.264 8.294 8.241 8.267 403,115 +0.01(+0.08%)
Sep 01, 2004 8.244 8.277 8.237 8.261 572,592 +0.02(+0.28%)
Aug 31, 2004 8.254 8.254 8.195 8.238 402,207 +0.03(+0.32%)
Aug 30, 2004 8.241 8.261 8.195 8.211 387,075 -0.02(-0.20%)
Aug 27, 2004 8.165 8.247 8.165 8.228 228,189 +0.05(+0.65%)
Aug 26, 2004 8.092 8.178 8.089 8.175 326,244 +0.08(+1.02%)
Aug 25, 2004 8.079 8.168 8.076 8.092 356,206 +0.00(+0.04%)
Aug 24, 2004 8.069 8.119 8.059 8.089 286,901 +0.00(+0.00%)
Aug 23, 2004 8.062 8.089 8.062 8.089 264,809 +0.02(+0.20%)
Aug 20, 2004 8.036 8.086 8.010 8.072 224,255 +0.04(+0.54%)
Aug 19, 2004 8.006 8.046 7.990 8.029 229,702 +0.02(+0.29%)
Aug 18, 2004 7.996 8.079 7.983 8.006 388,588 +0.01(+0.12%)
Aug 17, 2004 7.970 8.003 7.953 7.996 244,532 +0.02(+0.21%)
Aug 16, 2004 7.970 7.983 7.937 7.980 258,756 -0.00(-0.04%)
Aug 13, 2004 7.990 7.990 7.947 7.983 294,165 +0.01(+0.12%)
Aug 12, 2004 8.003 8.003 7.953 7.973 219,715 -0.01(-0.12%)
Aug 11, 2004 7.957 8.010 7.910 7.983 241,808 +0.02(+0.25%)
Aug 10, 2004 7.980 7.996 7.934 7.963 302,638 -0.02(-0.29%)
Aug 09, 2004 7.930 8.013 7.930 7.986 234,545 +0.06(+0.71%)
Aug 06, 2004 7.990 8.026 7.930 7.930 363,772 -0.03(-0.33%)
Aug 05, 2004 7.983 8.003 7.934 7.957 218,202 -0.01(-0.12%)
Aug 04, 2004 7.973 8.006 7.953 7.967 253,308 -0.02(-0.21%)
Aug 03, 2004 7.940 7.996 7.940 7.983 236,058 +0.03(+0.42%)
Aug 02, 2004 7.854 7.990 7.808 7.950 540,210 +0.08(+1.05%)
Jul 30, 2004 7.815 7.874 7.788 7.867 208,518 +0.13(+1.71%)
Jul 29, 2004 7.676 7.762 7.659 7.735 207,610 +0.09(+1.12%)
Jul 28, 2004 7.633 7.696 7.626 7.649 241,505 -0.03(-0.43%)
Jul 27, 2004 7.686 7.715 7.633 7.682 409,773 -0.05(-0.68%)
Jul 26, 2004 7.848 7.848 7.706 7.735 236,966 -0.09(-1.18%)
Jul 23, 2004 7.914 7.920 7.782 7.828 224,558 -0.07(-0.88%)
Jul 22, 2004 7.937 7.957 7.887 7.897 277,217 -0.02(-0.21%)
Jul 21, 2004 7.947 7.957 7.904 7.914 299,309 -0.03(-0.37%)
Jul 20, 2004 7.930 7.957 7.917 7.943 320,192 +0.01(+0.12%)
Jul 19, 2004 7.963 8.006 7.917 7.934 259,664 -0.03(-0.41%)
Jul 16, 2004 7.927 8.013 7.927 7.967 234,847 +0.04(+0.54%)
Jul 15, 2004 7.914 7.976 7.914 7.924 267,835 +0.00(+0.04%)
Jul 14, 2004 7.970 7.976 7.901 7.920 178,556 -0.02(-0.29%)
Jul 13, 2004 7.877 7.963 7.877 7.943 211,847 -0.03(-0.33%)
Jul 12, 2004 7.953 7.986 7.934 7.970 268,743 +0.01(+0.12%)
Jul 09, 2004 7.930 7.963 7.887 7.960 250,887 +0.03(+0.42%)
Jul 08, 2004 7.897 7.927 7.894 7.927 224,558 +0.03(+0.33%)
Jul 07, 2004 7.867 7.930 7.867 7.901 197,320 +0.03(+0.38%)
Jul 06, 2004 7.884 7.914 7.864 7.871 257,848 +0.02(+0.21%)
Jul 02, 2004 7.838 7.901 7.821 7.854 315,349 +0.06(+0.72%)
Jul 01, 2004 7.663 7.848 7.643 7.798 531,131 +0.15(+1.99%)
Jun 30, 2004 7.633 7.646 7.563 7.646 329,271 +0.06(+0.83%)
Jun 29, 2004 7.610 7.626 7.570 7.583 246,045 -0.02(-0.30%)
Jun 28, 2004 7.593 7.616 7.573 7.606 201,557 +0.02(+0.22%)
Jun 25, 2004 7.597 7.626 7.550 7.590 293,862 -0.01(-0.13%)
Jun 24, 2004 7.580 7.623 7.560 7.600 336,231 +0.02(+0.31%)
Jun 23, 2004 7.600 7.600 7.537 7.577 268,743 -0.01(-0.17%)
Jun 22, 2004 7.649 7.656 7.534 7.590 328,665 -0.01(-0.09%)
Jun 21, 2004 7.544 7.633 7.527 7.597 247,256 +0.07(+0.97%)
Jun 18, 2004 7.494 7.554 7.494 7.524 303,244 -0.00(-0.04%)
Jun 17, 2004 7.491 7.540 7.468 7.527 208,215 +0.03(+0.35%)
Jun 16, 2004 7.497 7.527 7.468 7.501 249,677 -0.01(-0.18%)
Jun 15, 2004 7.468 7.567 7.454 7.514 371,640 +0.11(+1.47%)
Jun 14, 2004 7.719 7.719 7.392 7.405 487,853 -0.32(-4.19%)
Jun 10, 2004 7.778 7.798 7.715 7.729 276,006 -0.05(-0.68%)
Jun 09, 2004 7.815 7.841 7.768 7.782 264,203 -0.06(-0.72%)
Jun 08, 2004 7.904 7.924 7.805 7.838 337,442 -0.08(-1.00%)
Jun 07, 2004 7.914 7.930 7.864 7.917 374,667 +0.02(+0.21%)
Jun 04, 2004 7.887 7.920 7.864 7.901 311,112 +0.04(+0.46%)
Jun 03, 2004 7.864 7.907 7.831 7.864 255,427 +0.02(+0.21%)
Jun 02, 2004 7.881 7.891 7.805 7.848 225,768 -0.05(-0.59%)
Jun 01, 2004 7.848 7.957 7.831 7.894 558,974 +0.07(+0.89%)
May 28, 2004 7.765 7.881 7.765 7.825 268,440 +0.08(+0.98%)
May 27, 2004 7.749 7.765 7.673 7.749 387,680 +0.03(+0.34%)
May 26, 2004 7.649 7.749 7.626 7.722 276,612 +0.07(+0.95%)
May 25, 2004 7.682 7.682 7.613 7.649 327,757 +0.00(+0.00%)
May 24, 2004 7.610 7.682 7.600 7.649 268,743 +0.02(+0.22%)
May 21, 2004 7.616 7.636 7.583 7.633 278,125 +0.03(+0.39%)
May 20, 2004 7.517 7.603 7.517 7.603 246,045 +0.08(+1.01%)
May 19, 2004 7.600 7.682 7.527 7.527 410,075 -0.02(-0.22%)
May 18, 2004 7.501 7.563 7.468 7.544 354,995 +0.10(+1.29%)
May 17, 2004 7.431 7.448 7.345 7.448 223,347 +0.01(+0.13%)
May 14, 2004 7.170 7.445 7.164 7.438 332,902 +0.22(+3.02%)
May 13, 2004 7.203 7.243 7.131 7.220 377,996 -0.02(-0.32%)
May 12, 2004 7.038 7.253 6.955 7.243 478,472 +0.10(+1.43%)
May 11, 2004 7.005 7.203 6.955 7.141 701,819 +0.22(+3.20%)
May 10, 2004 6.724 7.217 6.724 6.919 1,495,944 -0.40(-5.46%)
May 07, 2004 7.630 7.630 7.269 7.319 664,897 -0.30(-3.90%)
May 06, 2004 7.715 7.749 7.567 7.616 292,954 -0.15(-1.91%)
May 05, 2004 7.881 7.914 7.702 7.765 333,508 -0.12(-1.47%)
May 04, 2004 7.633 7.894 7.633 7.881 417,944 +0.20(+2.62%)
May 03, 2004 7.521 7.679 7.504 7.679 399,786 +0.09(+1.22%)
Apr 30, 2004 7.550 7.636 7.494 7.587 360,745 +0.03(+0.39%)
Apr 29, 2004 7.514 7.616 7.484 7.557 338,955 +0.05(+0.66%)
Apr 28, 2004 7.451 7.547 7.445 7.507 352,271 +0.01(+0.18%)
Apr 27, 2004 7.633 7.633 7.438 7.494 941,509 -0.07(-0.96%)
Apr 26, 2004 7.659 7.663 7.534 7.567 404,022 -0.10(-1.25%)
Apr 23, 2004 7.633 7.676 7.550 7.663 492,998 +0.10(+1.35%)
Apr 22, 2004 7.451 7.682 7.438 7.560 681,240 +0.03(+0.35%)
Apr 21, 2004 7.732 7.749 7.501 7.534 789,887 -0.24(-3.06%)
Apr 20, 2004 7.851 7.957 7.768 7.772 512,065 -0.08(-0.97%)
Apr 19, 2004 7.897 7.927 7.818 7.848 336,837 -0.08(-1.04%)
Apr 16, 2004 7.854 7.963 7.848 7.930 369,219 +0.10(+1.31%)
Apr 15, 2004 7.616 7.881 7.550 7.828 922,140 +0.28(+3.68%)
Apr 14, 2004 7.435 7.643 7.435 7.550 1,613,670 -0.30(-3.79%)
Apr 13, 2004 7.953 7.993 7.682 7.848 1,447,824 -0.26(-3.22%)
Apr 12, 2004 8.310 8.317 8.079 8.109 773,545 -0.19(-2.27%)
Apr 08, 2004 8.327 8.327 8.211 8.297 348,942 -0.01(-0.16%)
Apr 07, 2004 8.241 8.396 8.112 8.310 588,027 +0.07(+0.88%)
Apr 06, 2004 8.475 8.505 7.983 8.238 1,472,943 -0.24(-2.81%)
Apr 05, 2004 8.849 8.849 8.439 8.475 1,203,595 -0.39(-4.43%)
Apr 02, 2004 9.027 9.037 8.842 8.869 634,331 -0.12(-1.32%)
Apr 01, 2004 8.915 8.988 8.895 8.988 406,746 +0.08(+0.93%)
Mar 31, 2004 8.855 8.918 8.829 8.905 370,732 +0.04(+0.41%)
Mar 30, 2004 8.849 8.872 8.806 8.869 319,889 +0.03(+0.37%)
Mar 29, 2004 8.812 8.839 8.789 8.836 193,386 +0.05(+0.56%)
Mar 26, 2004 8.773 8.786 8.710 8.786 281,151 +0.03(+0.38%)
Mar 25, 2004 8.710 8.753 8.690 8.753 415,220 +0.01(+0.15%)
Mar 24, 2004 8.770 8.786 8.733 8.740 400,996 -0.03(-0.38%)
Mar 23, 2004 8.770 8.849 8.763 8.773 522,657 -0.02(-0.19%)
Mar 22, 2004 8.816 8.872 8.763 8.789 413,707 -0.07(-0.82%)
Mar 19, 2004 8.799 8.869 8.796 8.862 352,877 +0.07(+0.75%)
Mar 18, 2004 8.806 8.832 8.789 8.796 254,821 -0.01(-0.08%)
Mar 17, 2004 8.822 8.822 8.760 8.803 305,967 -0.01(-0.11%)
Mar 16, 2004 8.822 8.865 8.773 8.812 323,521 +0.01(+0.08%)
Mar 15, 2004 8.776 8.849 8.773 8.806 304,454 -0.03(-0.34%)
Mar 12, 2004 8.756 8.852 8.740 8.836 338,652 +0.08(+0.94%)
Mar 11, 2004 8.859 8.859 8.727 8.753 381,930 -0.11(-1.23%)
Mar 10, 2004 8.895 8.955 8.846 8.862 504,801 -0.06(-0.63%)
Mar 09, 2004 8.839 8.918 8.829 8.918 392,825 +0.07(+0.75%)
Mar 08, 2004 8.822 8.885 8.809 8.852 292,954 +0.02(+0.19%)
Mar 05, 2004 8.783 8.895 8.766 8.836 447,602 +0.06(+0.64%)
Mar 04, 2004 8.773 8.822 8.773 8.779 312,928 +0.02(+0.23%)
Mar 03, 2004 8.803 8.846 8.760 8.760 346,521 +0.00(+0.04%)
Mar 02, 2004 8.750 8.812 8.723 8.756 434,589 +0.05(+0.53%)
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.