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 )

20.21 +0.26 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 29, 2016 10.04 10.05 9.965 10.00 197,281 -0.07(-0.69%)
Apr 28, 2016 10.02 10.10 10.02 10.07 131,691 -0.02(-0.21%)
Apr 27, 2016 10.07 10.11 10.01 10.09 189,962 +0.02(+0.16%)
Apr 26, 2016 10.00 10.08 10.00 10.08 166,860 +0.09(+0.85%)
Apr 25, 2016 10.02 10.04 9.965 9.991 163,463 -0.04(-0.37%)
Apr 22, 2016 9.986 10.06 9.965 10.03 167,219 +0.08(+0.80%)
Apr 21, 2016 10.01 10.11 9.901 9.949 256,470 -0.07(-0.69%)
Apr 20, 2016 10.13 10.14 10.01 10.02 229,186 -0.09(-0.84%)
Apr 19, 2016 10.11 10.13 10.07 10.10 146,470 +0.02(+0.21%)
Apr 18, 2016 10.04 10.09 10.01 10.08 166,326 +0.04(+0.42%)
Apr 15, 2016 9.981 10.05 9.965 10.04 170,850 +0.07(+0.75%)
Apr 14, 2016 10.03 10.03 9.933 9.965 232,246 -0.07(-0.74%)
Apr 13, 2016 10.03 10.06 9.981 10.04 198,390 +0.01(+0.11%)
Apr 12, 2016 9.965 10.05 9.933 10.03 301,919 +0.06(+0.64%)
Apr 11, 2016 10.00 10.05 9.965 9.965 161,930 +0.00(+0.00%)
Apr 08, 2016 9.965 10.01 9.928 9.965 118,565 +0.03(+0.27%)
Apr 07, 2016 9.944 10.00 9.908 9.938 197,263 -0.05(-0.48%)
Apr 06, 2016 9.954 10.02 9.901 9.986 192,877 +0.03(+0.32%)
Apr 05, 2016 9.970 9.970 9.890 9.954 164,118 -0.05(-0.53%)
Apr 04, 2016 10.08 10.09 9.975 10.01 310,654 -0.06(-0.63%)
Apr 01, 2016 10.03 10.08 9.975 10.07 275,197 +0.01(+0.05%)
Mar 31, 2016 10.01 10.10 9.951 10.07 335,340 +0.08(+0.80%)
Mar 30, 2016 9.928 9.986 9.869 9.986 273,257 +0.07(+0.70%)
Mar 29, 2016 9.827 9.917 9.784 9.917 402,110 +0.11(+1.14%)
Mar 28, 2016 9.805 9.837 9.741 9.805 184,989 +0.03(+0.27%)
Mar 24, 2016 9.720 9.779 9.779 9.779 191,908 +0.04(+0.44%)
Mar 23, 2016 9.768 9.773 9.709 9.736 243,127 -0.01(-0.11%)
Mar 22, 2016 9.784 9.816 9.736 9.747 205,516 -0.06(-0.65%)
Mar 21, 2016 9.816 9.864 9.768 9.811 240,937 -0.03(-0.27%)
Mar 18, 2016 9.816 9.869 9.773 9.837 333,042 +0.08(+0.82%)
Mar 17, 2016 9.679 9.804 9.679 9.757 273,725 +0.08(+0.86%)
Mar 16, 2016 9.538 9.700 9.491 9.674 268,987 +0.14(+1.42%)
Mar 15, 2016 9.460 9.559 9.435 9.538 301,264 +0.05(+0.49%)
Mar 14, 2016 9.538 9.538 9.444 9.491 239,539 -0.04(-0.44%)
Mar 11, 2016 9.476 9.544 9.465 9.533 216,061 +0.14(+1.44%)
Mar 10, 2016 9.491 9.491 9.351 9.398 160,000 -0.06(-0.66%)
Mar 09, 2016 9.429 9.465 9.361 9.460 194,943 +0.08(+0.89%)
Mar 08, 2016 9.382 9.397 9.351 9.377 294,482 -0.01(-0.06%)
Mar 07, 2016 9.418 9.418 9.345 9.382 174,063 -0.06(-0.60%)
Mar 04, 2016 9.413 9.455 9.366 9.438 224,172 -0.00(-0.01%)
Mar 03, 2016 9.366 9.460 9.267 9.439 274,413 +0.09(+0.95%)
Mar 02, 2016 9.241 9.356 9.241 9.351 256,649 +0.09(+0.96%)
Mar 01, 2016 9.116 9.288 9.079 9.262 169,521 +0.15(+1.60%)
Feb 29, 2016 9.100 9.152 9.064 9.116 170,849 +0.03(+0.34%)
Feb 26, 2016 9.116 9.121 9.059 9.085 158,884 +0.00(+0.00%)
Feb 25, 2016 8.986 9.095 8.975 9.085 227,539 +0.10(+1.10%)
Feb 24, 2016 8.944 8.991 8.881 8.986 169,114 +0.01(+0.06%)
Feb 23, 2016 8.986 9.027 8.959 8.980 161,549 -0.01(-0.06%)
Feb 22, 2016 8.991 9.022 8.949 8.986 147,155 +0.07(+0.76%)
Feb 19, 2016 8.824 8.933 8.761 8.918 200,527 +0.08(+0.89%)
Feb 18, 2016 8.756 8.845 8.735 8.839 194,711 +0.09(+1.01%)
Feb 17, 2016 8.730 8.777 8.693 8.751 490,916 +0.11(+1.33%)
Feb 16, 2016 8.620 8.657 8.594 8.636 219,047 +0.07(+0.85%)
Feb 12, 2016 8.490 8.563 8.563 8.563 232,212 +0.08(+0.92%)
Feb 11, 2016 8.516 8.516 8.433 8.485 273,767 -0.12(-1.39%)
Feb 10, 2016 8.589 8.678 8.584 8.605 293,050 +0.02(+0.24%)
Feb 09, 2016 8.673 8.709 8.501 8.584 266,187 -0.21(-2.43%)
Feb 08, 2016 8.965 8.965 8.615 8.798 289,535 -0.22(-2.43%)
Feb 05, 2016 9.178 9.178 8.996 9.017 193,288 -0.17(-1.87%)
Feb 04, 2016 9.178 9.225 9.132 9.189 115,389 +0.02(+0.23%)
Feb 03, 2016 9.178 9.194 9.095 9.168 303,046 +0.01(+0.06%)
Feb 02, 2016 9.251 9.251 9.100 9.163 216,554 -0.13(-1.40%)
Feb 01, 2016 9.184 9.293 9.147 9.293 172,284 +0.09(+0.96%)
Jan 29, 2016 9.147 9.215 9.100 9.205 296,787 +0.11(+1.20%)
Jan 28, 2016 9.074 9.168 9.022 9.095 374,894 +0.08(+0.93%)
Jan 27, 2016 9.032 9.048 8.928 9.012 215,211 -0.06(-0.63%)
Jan 26, 2016 8.980 9.100 8.933 9.069 204,755 +0.14(+1.52%)
Jan 25, 2016 8.991 9.038 8.918 8.933 192,006 -0.10(-1.15%)
Jan 22, 2016 8.808 9.095 8.808 9.038 256,703 +0.29(+3.28%)
Jan 21, 2016 8.798 8.855 8.673 8.751 253,485 +0.02(+0.24%)
Jan 20, 2016 8.855 8.855 8.428 8.730 543,592 -0.18(-1.99%)
Jan 19, 2016 9.006 9.006 8.886 8.907 183,175 -0.03(-0.35%)
Jan 15, 2016 9.017 8.939 8.939 8.939 492,996 -0.21(-2.34%)
Jan 14, 2016 9.189 9.210 9.079 9.152 433,746 -0.05(-0.57%)
Jan 13, 2016 9.330 9.345 9.158 9.205 313,220 -0.13(-1.34%)
Jan 12, 2016 9.361 9.382 9.231 9.330 241,033 +0.00(+0.00%)
Jan 11, 2016 9.330 9.395 9.267 9.330 290,419 +0.00(+0.00%)
Jan 08, 2016 9.450 9.507 9.325 9.330 194,042 -0.09(-0.94%)
Jan 07, 2016 9.564 9.564 9.403 9.418 304,488 -0.21(-2.17%)
Jan 06, 2016 9.606 9.669 9.575 9.627 195,655 -0.04(-0.43%)
Jan 05, 2016 9.580 9.679 9.572 9.669 185,921 +0.10(+1.04%)
Jan 04, 2016 9.481 9.575 9.413 9.570 353,617 -0.05(-0.49%)
Dec 31, 2015 9.564 9.617 9.617 9.617 400,380 +0.05(+0.55%)
Dec 30, 2015 9.544 9.575 9.512 9.564 241,512 +0.02(+0.22%)
Dec 29, 2015 9.444 9.567 9.444 9.544 208,774 +0.10(+1.05%)
Dec 28, 2015 9.398 9.465 9.366 9.444 292,124 -0.01(-0.11%)
Dec 24, 2015 9.429 9.455 9.455 9.455 87,439 +0.04(+0.47%)
Dec 23, 2015 9.319 9.434 9.319 9.411 194,565 +0.10(+1.09%)
Dec 22, 2015 9.309 9.351 9.283 9.309 163,049 +0.03(+0.28%)
Dec 21, 2015 9.272 9.335 9.231 9.283 230,728 +0.06(+0.62%)
Dec 18, 2015 9.231 9.246 9.199 9.225 199,484 -0.01(-0.06%)
Dec 17, 2015 9.319 9.325 9.231 9.231 264,843 -0.03(-0.34%)
Dec 16, 2015 9.160 9.267 9.104 9.262 270,509 +0.14(+1.57%)
Dec 15, 2015 8.986 9.119 8.986 9.119 503,149 +0.14(+1.59%)
Dec 14, 2015 8.971 8.991 8.869 8.976 218,910 +0.01(+0.06%)
Dec 11, 2015 9.042 9.058 8.950 8.971 164,238 -0.12(-1.29%)
Dec 10, 2015 9.098 9.156 9.047 9.088 227,748 -0.03(-0.34%)
Dec 09, 2015 9.083 9.171 9.063 9.119 161,930 +0.01(+0.11%)
Dec 08, 2015 9.063 9.216 9.037 9.109 313,443 +0.02(+0.17%)
Dec 07, 2015 9.160 9.190 9.083 9.093 284,981 -0.10(-1.11%)
Dec 04, 2015 9.144 9.211 9.139 9.196 145,299 +0.06(+0.61%)
Dec 03, 2015 9.196 9.196 9.078 9.139 241,824 -0.06(-0.61%)
Dec 02, 2015 9.298 9.313 9.196 9.196 164,028 -0.08(-0.88%)
Dec 01, 2015 9.185 9.293 9.185 9.277 97,578 +0.12(+1.28%)
Nov 30, 2015 9.196 9.221 9.144 9.160 126,188 -0.03(-0.33%)
Nov 27, 2015 9.129 9.191 9.129 9.190 44,730 +0.04(+0.39%)
Nov 25, 2015 9.134 9.155 9.155 9.155 164,623 +0.04(+0.45%)
Nov 24, 2015 9.073 9.119 9.063 9.114 245,904 -0.01(-0.11%)
Nov 23, 2015 9.114 9.134 9.088 9.124 174,193 +0.03(+0.34%)
Nov 20, 2015 9.052 9.104 9.032 9.093 169,961 +0.08(+0.85%)
Nov 19, 2015 9.001 9.047 8.987 9.017 122,485 +0.01(+0.06%)
Nov 18, 2015 8.955 9.027 8.930 9.012 164,494 +0.05(+0.51%)
Nov 17, 2015 8.961 8.994 8.935 8.966 181,201 +0.02(+0.23%)
Nov 16, 2015 8.843 8.961 8.843 8.945 161,110 +0.08(+0.86%)
Nov 13, 2015 8.966 8.971 8.858 8.869 229,075 -0.11(-1.20%)
Nov 12, 2015 8.950 8.991 8.894 8.976 259,784 -0.02(-0.23%)
Nov 11, 2015 8.961 9.001 8.955 8.996 179,371 +0.04(+0.40%)
Nov 10, 2015 8.894 9.012 8.869 8.961 178,658 +0.02(+0.23%)
Nov 09, 2015 9.042 9.043 8.921 8.940 231,955 -0.14(-1.57%)
Nov 06, 2015 9.190 9.190 9.047 9.083 326,385 -0.19(-2.04%)
Nov 05, 2015 9.226 9.278 9.185 9.272 126,736 +0.05(+0.50%)
Nov 04, 2015 9.303 9.303 9.206 9.226 163,605 -0.06(-0.66%)
Nov 03, 2015 9.298 9.298 9.216 9.287 229,833 -0.05(-0.55%)
Nov 02, 2015 9.201 9.339 9.170 9.339 197,149 +0.13(+1.44%)
Oct 30, 2015 9.257 9.257 9.185 9.206 182,207 -0.04(-0.39%)
Oct 29, 2015 9.262 9.267 9.226 9.241 149,508 -0.05(-0.50%)
Oct 28, 2015 9.308 9.364 9.231 9.287 186,040 +0.00(+0.00%)
Oct 27, 2015 9.323 9.341 9.262 9.287 137,655 -0.04(-0.38%)
Oct 26, 2015 9.354 9.359 9.287 9.323 109,184 -0.03(-0.33%)
Oct 23, 2015 9.395 9.400 9.272 9.354 205,270 -0.03(-0.27%)
Oct 22, 2015 9.369 9.390 9.333 9.379 227,196 +0.06(+0.66%)
Oct 21, 2015 9.287 9.354 9.287 9.318 298,820 +0.04(+0.39%)
Oct 20, 2015 9.318 9.323 9.245 9.282 178,437 -0.04(-0.38%)
Oct 19, 2015 9.211 9.323 9.175 9.318 147,341 +0.10(+1.05%)
Oct 16, 2015 9.093 9.226 9.093 9.221 179,154 +0.13(+1.40%)
Oct 15, 2015 9.052 9.093 9.017 9.093 135,496 +0.07(+0.79%)
Oct 14, 2015 9.058 9.097 9.001 9.022 242,787 -0.05(-0.56%)
Oct 13, 2015 9.042 9.096 9.022 9.073 295,363 +0.01(+0.11%)
Oct 12, 2015 9.042 9.114 9.042 9.063 143,316 +0.03(+0.34%)
Oct 09, 2015 9.052 9.090 9.017 9.032 243,265 -0.03(-0.28%)
Oct 08, 2015 8.981 9.068 8.981 9.058 142,120 +0.05(+0.57%)
Oct 07, 2015 8.986 9.037 8.935 9.006 166,614 +0.04(+0.46%)
Oct 06, 2015 8.899 8.966 8.889 8.966 145,636 +0.05(+0.52%)
Oct 05, 2015 8.853 8.947 8.851 8.920 248,540 +0.10(+1.10%)
Oct 02, 2015 8.812 8.838 8.700 8.823 235,226 -0.02(-0.17%)
Oct 01, 2015 8.833 8.884 8.771 8.838 313,035 -0.02(-0.17%)
Sep 30, 2015 8.843 8.863 8.751 8.853 379,954 +0.11(+1.23%)
Sep 29, 2015 8.746 8.756 8.659 8.746 195,256 +0.06(+0.65%)
Sep 28, 2015 8.863 8.863 8.664 8.690 159,005 -0.23(-2.58%)
Sep 25, 2015 8.869 8.940 8.807 8.920 226,029 +0.10(+1.10%)
Sep 24, 2015 8.843 8.874 8.782 8.823 208,218 -0.08(-0.86%)
Sep 23, 2015 8.858 8.909 8.823 8.899 157,101 +0.04(+0.40%)
Sep 22, 2015 8.823 8.869 8.812 8.863 127,028 -0.02(-0.23%)
Sep 21, 2015 8.889 8.940 8.879 8.884 120,208 -0.01(-0.11%)
Sep 18, 2015 8.807 8.940 8.807 8.894 253,939 +0.05(+0.52%)
Sep 17, 2015 8.748 8.938 8.683 8.848 150,077 +0.08(+0.86%)
Sep 16, 2015 8.633 8.793 8.623 8.773 295,147 +0.12(+1.39%)
Sep 15, 2015 8.533 8.653 8.513 8.653 146,764 +0.10(+1.11%)
Sep 14, 2015 8.578 8.593 8.543 8.558 119,265 -0.01(-0.17%)
Sep 11, 2015 8.503 8.593 8.473 8.573 179,146 +0.07(+0.76%)
Sep 10, 2015 8.503 8.588 8.493 8.508 228,301 +0.00(+0.06%)
Sep 09, 2015 8.638 8.648 8.498 8.503 183,333 -0.12(-1.39%)
Sep 08, 2015 8.648 8.648 8.583 8.623 163,390 +0.09(+1.06%)
Sep 04, 2015 8.568 8.533 8.533 8.533 178,936 -0.07(-0.81%)
Sep 03, 2015 8.583 8.668 8.583 8.603 158,739 +0.03(+0.29%)
Sep 02, 2015 8.528 8.603 8.498 8.578 371,073 +0.09(+1.06%)
Sep 01, 2015 8.388 8.523 8.388 8.488 246,940 -0.08(-0.93%)
Aug 31, 2015 8.613 8.678 8.543 8.568 218,233 -0.08(-0.87%)
Aug 28, 2015 8.653 8.685 8.603 8.643 223,305 -0.04(-0.40%)
Aug 27, 2015 8.608 8.723 8.553 8.678 182,177 +0.13(+1.52%)
Aug 26, 2015 8.433 8.563 8.403 8.548 221,559 +0.20(+2.34%)
Aug 25, 2015 8.588 8.598 8.333 8.353 306,355 -0.09(-1.01%)
Aug 24, 2015 8.628 8.628 8.263 8.438 594,066 -0.39(-4.42%)
Aug 21, 2015 8.968 9.013 8.813 8.828 497,900 -0.21(-2.27%)
Aug 20, 2015 9.033 9.058 9.003 9.033 165,921 -0.06(-0.66%)
Aug 19, 2015 9.068 9.108 9.033 9.093 70,872 -0.03(-0.27%)
Aug 18, 2015 9.078 9.123 9.058 9.118 180,858 +0.04(+0.44%)
Aug 17, 2015 9.018 9.103 8.943 9.078 152,296 +0.02(+0.22%)
Aug 14, 2015 9.008 9.058 8.993 9.058 155,109 +0.04(+0.39%)
Aug 13, 2015 9.003 9.073 8.953 9.023 147,471 +0.01(+0.11%)
Aug 12, 2015 8.958 9.028 8.918 9.013 145,504 +0.02(+0.17%)
Aug 11, 2015 8.923 9.018 8.913 8.998 230,598 +0.06(+0.62%)
Aug 10, 2015 8.963 9.003 8.928 8.943 108,617 -0.01(-0.11%)
Aug 07, 2015 8.933 8.983 8.893 8.953 100,448 -0.00(-0.06%)
Aug 06, 2015 8.988 8.988 8.883 8.958 167,147 -0.05(-0.56%)
Aug 05, 2015 9.093 9.098 8.978 9.008 75,347 -0.05(-0.50%)
Aug 04, 2015 9.098 9.113 9.048 9.053 127,872 -0.02(-0.22%)
Aug 03, 2015 8.993 9.073 8.988 9.073 157,002 +0.10(+1.11%)
Jul 31, 2015 8.918 8.998 8.918 8.973 118,572 +0.10(+1.07%)
Jul 30, 2015 8.888 8.918 8.878 8.878 131,649 -0.05(-0.50%)
Jul 29, 2015 8.878 8.926 8.858 8.923 182,309 +0.04(+0.45%)
Jul 28, 2015 8.853 8.898 8.843 8.883 390,048 +0.03(+0.34%)
Jul 27, 2015 8.903 8.943 8.853 8.853 209,346 -0.10(-1.06%)
Jul 24, 2015 8.943 8.978 8.938 8.948 86,895 -0.02(-0.17%)
Jul 23, 2015 9.048 9.048 8.903 8.963 172,577 -0.07(-0.72%)
Jul 22, 2015 8.968 9.043 8.968 9.028 209,080 +0.05(+0.56%)
Jul 21, 2015 8.938 8.993 8.938 8.978 195,357 -0.00(-0.06%)
Jul 20, 2015 8.993 8.998 8.953 8.983 100,450 -0.01(-0.11%)
Jul 17, 2015 8.998 8.998 8.958 8.993 138,033 -0.01(-0.06%)
Jul 16, 2015 8.903 9.003 8.903 8.998 165,095 +0.10(+1.12%)
Jul 15, 2015 8.908 8.938 8.888 8.898 200,669 -0.03(-0.34%)
Jul 14, 2015 8.878 8.948 8.878 8.928 239,695 +0.03(+0.34%)
Jul 13, 2015 8.943 8.983 8.878 8.898 171,125 -0.01(-0.11%)
Jul 10, 2015 8.888 8.948 8.873 8.908 119,885 +0.06(+0.68%)
Jul 09, 2015 8.883 8.889 8.813 8.848 171,875 +0.01(+0.11%)
Jul 08, 2015 8.858 8.863 8.813 8.838 148,239 -0.06(-0.62%)
Jul 07, 2015 8.843 8.903 8.838 8.893 242,896 +0.08(+0.85%)
Jul 06, 2015 8.753 8.828 8.753 8.818 220,768 +0.05(+0.57%)
Jul 02, 2015 8.808 8.768 8.768 8.768 517,417 -0.05(-0.51%)
Jul 01, 2015 8.783 8.828 8.748 8.813 248,004 +0.07(+0.74%)
Jun 30, 2015 8.718 8.768 8.658 8.748 464,792 +0.14(+1.57%)
Jun 29, 2015 8.663 8.718 8.603 8.613 467,163 -0.10(-1.15%)
Jun 26, 2015 8.753 8.753 8.648 8.713 355,378 -0.03(-0.29%)
Jun 25, 2015 8.868 8.868 8.713 8.738 514,766 -0.10(-1.13%)
Jun 24, 2015 8.878 8.898 8.828 8.838 267,303 -0.05(-0.56%)
Jun 23, 2015 8.928 8.943 8.878 8.888 195,694 -0.06(-0.62%)
Jun 22, 2015 8.998 9.015 8.938 8.943 209,122 -0.05(-0.56%)
Jun 19, 2015 9.003 9.028 8.963 8.993 151,324 -0.04(-0.39%)
Jun 18, 2015 8.933 9.048 8.918 9.028 259,406 +0.09(+1.01%)
Jun 17, 2015 8.899 8.938 8.848 8.938 239,617 +0.04(+0.50%)
Jun 16, 2015 8.835 8.904 8.835 8.894 215,056 +0.06(+0.67%)
Jun 15, 2015 8.860 8.860 8.821 8.835 216,947 -0.03(-0.39%)
Jun 12, 2015 8.860 8.879 8.816 8.870 237,487 -0.01(-0.11%)
Jun 11, 2015 8.879 8.883 8.835 8.879 168,587 +0.02(+0.28%)
Jun 10, 2015 8.762 8.860 8.762 8.855 314,262 +0.07(+0.84%)
Jun 09, 2015 8.830 8.855 8.708 8.781 323,477 -0.07(-0.78%)
Jun 08, 2015 8.845 8.865 8.840 8.850 248,513 +0.01(+0.11%)
Jun 05, 2015 8.855 8.928 8.762 8.840 583,372 -0.11(-1.26%)
Jun 04, 2015 8.943 8.992 8.943 8.953 139,091 -0.02(-0.22%)
Jun 03, 2015 9.080 9.080 8.972 8.972 192,098 -0.11(-1.24%)
Jun 02, 2015 9.095 9.139 9.080 9.085 183,466 -0.06(-0.64%)
Jun 01, 2015 9.085 9.149 9.051 9.144 159,961 +0.07(+0.81%)
May 29, 2015 9.139 9.152 9.056 9.070 155,771 -0.08(-0.86%)
May 28, 2015 9.164 9.173 9.119 9.149 147,515 -0.01(-0.16%)
May 27, 2015 9.105 9.183 9.100 9.164 133,720 +0.07(+0.81%)
May 26, 2015 9.105 9.139 9.066 9.090 215,788 -0.05(-0.59%)
May 22, 2015 9.134 9.144 9.144 9.144 145,297 -0.03(-0.32%)
May 21, 2015 9.208 9.235 9.139 9.173 173,556 -0.01(-0.11%)
May 20, 2015 9.213 9.232 9.178 9.183 152,876 -0.02(-0.21%)
May 19, 2015 9.208 9.257 9.188 9.203 242,731 -0.03(-0.37%)
May 18, 2015 9.252 9.281 9.217 9.237 126,006 -0.04(-0.48%)
May 15, 2015 9.266 9.288 9.227 9.281 102,922 +0.03(+0.37%)
May 14, 2015 9.168 9.252 9.115 9.247 314,429 +0.13(+1.45%)
May 13, 2015 9.164 9.188 9.090 9.115 240,444 +0.01(+0.11%)
May 12, 2015 9.051 9.134 8.987 9.105 272,915 -0.01(-0.11%)
May 11, 2015 9.198 9.213 9.115 9.115 202,799 -0.10(-1.12%)
May 08, 2015 9.173 9.306 9.173 9.217 201,185 +0.11(+1.18%)
May 07, 2015 9.041 9.156 9.041 9.110 240,311 +0.07(+0.76%)
May 06, 2015 9.144 9.149 9.036 9.041 202,367 -0.12(-1.28%)
May 05, 2015 9.286 9.296 9.144 9.159 264,536 -0.15(-1.58%)
May 04, 2015 9.311 9.369 9.291 9.306 124,384 -0.01(-0.11%)
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.