Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

8.900 +0.080 (+0.91%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 30, 2009 1.509 1.533 1.497 1.518 0 -0.01(-0.82%)
Jan 29, 2009 1.528 1.533 1.493 1.530 95,474 +0.00(+0.00%)
Jan 28, 2009 1.582 1.589 1.474 1.530 120,974 -0.00(-0.31%)
Jan 27, 2009 1.507 1.544 1.476 1.535 89,045 -0.00(-0.15%)
Jan 26, 2009 1.589 1.592 1.474 1.537 172,102 -0.05(-3.41%)
Jan 23, 2009 1.615 1.615 1.427 1.592 242,389 -0.00(-0.30%)
Jan 22, 2009 1.530 1.596 1.415 1.596 611,415 +0.08(+5.29%)
Jan 21, 2009 1.413 1.516 1.413 1.516 54,808 +0.11(+7.71%)
Jan 20, 2009 1.526 1.526 1.387 1.408 227,250 +0.00(+0.00%)
Jan 16, 2009 1.464 1.528 1.379 1.408 154,985 -0.00(-0.33%)
Jan 15, 2009 1.403 1.448 1.372 1.412 181,245 -0.00(-0.17%)
Jan 14, 2009 1.441 1.497 1.403 1.415 101,856 -0.06(-4.00%)
Jan 13, 2009 1.533 1.533 1.474 1.474 69,549 -0.05(-3.10%)
Jan 12, 2009 1.537 1.539 1.476 1.521 100,181 +0.01(+0.78%)
Jan 09, 2009 1.554 1.556 1.500 1.509 30,258 -0.02(-1.54%)
Jan 08, 2009 1.592 1.592 1.434 1.533 218,467 -0.05(-3.27%)
Jan 07, 2009 1.603 1.660 1.566 1.585 178,501 -0.00(-0.30%)
Jan 06, 2009 1.576 1.592 1.497 1.589 159,328 +0.00(+0.00%)
Jan 05, 2009 1.469 1.589 1.434 1.589 126,674 +0.08(+5.15%)
Jan 02, 2009 1.434 1.516 1.427 1.511 0 +0.07(+4.57%)
Jan 01, 2009 1.464 1.514 1.434 1.445 0 +0.00(+0.00%)
Dec 31, 2008 1.464 1.514 1.434 1.445 204,018 +0.04(+3.03%)
Dec 30, 2008 1.424 1.438 1.372 1.403 116,339 +0.00(+0.00%)
Dec 29, 2008 1.320 1.403 1.320 1.403 103,022 +0.08(+5.87%)
Dec 26, 2008 1.379 1.403 1.295 1.325 349,912 -0.08(-5.55%)
Dec 24, 2008 1.445 1.457 1.338 1.403 108,968 -0.06(-4.03%)
Dec 23, 2008 1.427 1.497 1.403 1.462 236,978 +0.04(+2.82%)
Dec 22, 2008 1.448 1.450 1.379 1.422 117,878 -0.03(-1.95%)
Dec 19, 2008 1.424 1.450 1.375 1.450 229,578 +0.00(+0.00%)
Dec 18, 2008 1.540 1.540 1.344 1.450 165,202 -0.08(-5.53%)
Dec 17, 2008 1.339 1.613 1.247 1.535 455,708 +0.18(+13.18%)
Dec 16, 2008 1.269 1.363 1.241 1.356 131,216 +0.08(+6.52%)
Dec 15, 2008 1.238 1.318 1.196 1.273 147,704 +0.03(+2.27%)
Dec 12, 2008 1.266 1.273 1.245 1.245 76,309 -0.04(-3.12%)
Dec 11, 2008 1.273 1.382 1.252 1.285 139,133 -0.02(-1.89%)
Dec 10, 2008 1.306 1.356 1.269 1.310 153,022 +0.03(+2.49%)
Dec 09, 2008 1.325 1.353 1.278 1.278 339,959 -0.12(-8.91%)
Dec 08, 2008 1.311 1.443 1.311 1.403 222,144 +0.14(+10.79%)
Dec 05, 2008 1.299 1.299 1.188 1.266 137,827 -0.03(-2.53%)
Dec 04, 2008 1.262 1.320 1.262 1.299 162,500 -0.00(-0.18%)
Dec 03, 2008 1.313 1.313 1.200 1.302 134,044 +0.06(+4.74%)
Dec 02, 2008 1.316 1.316 1.179 1.243 89,524 -0.07(-5.22%)
Dec 01, 2008 1.342 1.359 1.179 1.311 188,056 -0.07(-5.28%)
Nov 28, 2008 1.335 1.387 1.335 1.384 65,232 +0.02(+1.38%)
Nov 26, 2008 1.339 1.379 1.179 1.365 155,558 +0.01(+0.70%)
Nov 25, 2008 1.297 1.445 1.257 1.356 115,893 +0.06(+4.55%)
Nov 24, 2008 1.113 1.297 1.111 1.297 137,585 +0.25(+23.60%)
Nov 21, 2008 1.061 1.071 0.9267 1.049 306,469 -0.01(-1.11%)
Nov 20, 2008 1.172 1.179 0.9857 1.061 323,788 -0.18(-14.77%)
Nov 19, 2008 1.453 1.464 1.245 1.245 119,032 -0.23(-15.79%)
Nov 18, 2008 1.549 1.549 1.474 1.478 39,732 -0.08(-5.43%)
Nov 17, 2008 1.516 1.613 1.514 1.563 67,760 +0.03(+2.16%)
Nov 14, 2008 1.537 1.568 1.530 1.530 23,998 -0.06(-3.85%)
Nov 13, 2008 1.669 1.669 1.521 1.592 185,490 -0.05(-3.16%)
Nov 12, 2008 1.698 1.769 1.504 1.644 48,600 -0.08(-4.39%)
Nov 11, 2008 1.665 1.797 1.627 1.719 104,269 +0.09(+5.50%)
Nov 10, 2008 1.660 1.660 1.592 1.629 68,362 -0.02(-1.29%)
Nov 07, 2008 1.677 1.702 1.636 1.651 165,774 -0.04(-2.51%)
Nov 06, 2008 1.780 1.792 1.693 1.693 62,327 -0.10(-5.53%)
Nov 05, 2008 1.839 1.839 1.766 1.792 44,961 -0.07(-3.80%)
Nov 04, 2008 1.827 1.875 1.805 1.863 59,554 +0.08(+4.64%)
Nov 03, 2008 1.804 1.865 1.780 1.780 78,167 -0.01(-0.66%)
Oct 31, 2008 1.787 1.811 1.757 1.792 78,349 +0.01(+0.66%)
Oct 30, 2008 1.759 1.792 1.757 1.780 108,718 +0.04(+2.58%)
Oct 29, 2008 1.740 1.745 1.674 1.736 121,614 +0.02(+1.10%)
Oct 28, 2008 1.660 1.740 1.644 1.717 130,423 +0.08(+4.90%)
Oct 27, 2008 1.684 1.754 1.636 1.636 43,328 -0.02(-1.42%)
Oct 24, 2008 1.634 1.719 1.594 1.660 94,481 -0.02(-1.26%)
Oct 23, 2008 1.662 1.757 1.651 1.681 150,329 -0.02(-1.38%)
Oct 22, 2008 1.710 1.745 1.578 1.705 111,619 -0.02(-0.96%)
Oct 21, 2008 1.733 1.757 1.677 1.721 62,149 -0.02(-1.35%)
Oct 20, 2008 1.674 1.769 1.629 1.745 196,071 +0.12(+7.40%)
Oct 17, 2008 1.592 1.688 1.483 1.625 169,811 -0.01(-0.86%)
Oct 16, 2008 1.761 1.761 1.478 1.639 159,964 -0.00(-0.14%)
Oct 15, 2008 1.613 1.712 1.514 1.641 161,016 -0.01(-0.43%)
Oct 14, 2008 1.677 1.769 1.533 1.648 84,816 +0.00(+0.00%)
Oct 13, 2008 1.486 1.648 1.431 1.648 98,205 +0.28(+20.10%)
Oct 10, 2008 1.370 1.651 0.7074 1.372 473,049 -0.06(-3.96%)
Oct 09, 2008 1.544 1.544 1.417 1.429 137,882 -0.13(-8.47%)
Oct 08, 2008 1.544 1.578 1.422 1.561 150,757 -0.04(-2.61%)
Oct 07, 2008 1.580 1.615 1.563 1.603 177,411 -0.00(-0.18%)
Oct 06, 2008 1.799 1.804 1.469 1.606 471,934 -0.20(-10.98%)
Oct 03, 2008 1.993 2.004 1.792 1.804 155,367 -0.13(-6.71%)
Oct 02, 2008 1.797 1.934 1.797 1.934 80,987 +0.14(+7.61%)
Oct 01, 2008 1.797 1.864 1.773 1.797 78,625 +0.02(+0.93%)
Sep 30, 2008 1.771 2.264 1.771 1.780 81,017 +0.03(+1.89%)
Sep 29, 2008 1.799 2.358 1.651 1.747 304,268 -0.14(-7.38%)
Sep 26, 2008 1.955 1.955 1.813 1.886 0 -0.06(-3.03%)
Sep 25, 2008 1.879 1.969 1.879 1.945 89,346 +0.06(+3.12%)
Sep 24, 2008 1.934 1.934 1.827 1.886 83,688 -0.02(-1.23%)
Sep 23, 2008 1.839 2.086 1.839 1.910 97,666 +0.08(+4.52%)
Sep 22, 2008 1.945 1.963 1.813 1.827 93,731 -0.12(-6.06%)
Sep 19, 2008 1.816 1.969 1.816 1.945 0 +0.18(+10.00%)
Sep 18, 2008 1.691 1.825 1.554 1.769 162,602 +0.04(+2.04%)
Sep 17, 2008 1.839 1.882 1.733 1.733 114,312 -0.21(-11.02%)
Sep 16, 2008 1.995 2.127 1.747 1.948 318,220 -0.08(-3.84%)
Sep 15, 2008 2.075 2.075 2.018 2.026 101,076 -0.06(-3.05%)
Sep 12, 2008 2.075 2.096 2.075 2.089 44,104 +0.00(+0.18%)
Sep 11, 2008 2.082 2.106 2.070 2.085 24,715 -0.04(-1.73%)
Sep 10, 2008 2.169 2.169 2.049 2.122 109,672 -0.07(-3.02%)
Sep 09, 2008 2.186 2.299 2.153 2.188 17,985 -0.01(-0.49%)
Sep 08, 2008 2.334 2.338 2.134 2.199 106,012 +0.07(+3.28%)
Sep 05, 2008 2.136 2.151 2.127 2.129 0 -0.01(-0.44%)
Sep 04, 2008 2.132 2.207 2.129 2.139 51,399 -0.02(-1.09%)
Sep 03, 2008 2.158 2.184 2.134 2.162 101,016 +0.01(+0.28%)
Sep 02, 2008 2.179 2.179 2.148 2.156 20,750 -0.02(-1.14%)
Aug 29, 2008 2.155 2.181 2.155 2.181 16,094 +0.01(+0.32%)
Aug 28, 2008 2.205 2.205 2.162 2.174 55,661 +0.00(+0.11%)
Aug 27, 2008 2.217 2.217 2.134 2.172 30,852 +0.00(+0.11%)
Aug 26, 2008 2.134 2.181 2.134 2.169 31,110 +0.02(+0.77%)
Aug 25, 2008 2.165 2.195 2.151 2.153 58,947 -0.00(-0.22%)
Aug 22, 2008 2.205 2.205 2.151 2.158 42,353 -0.05(-2.24%)
Aug 21, 2008 2.200 2.233 2.200 2.207 11,450 +0.02(+0.97%)
Aug 20, 2008 2.240 2.240 2.169 2.186 51,738 -0.06(-2.62%)
Aug 19, 2008 2.247 2.257 2.238 2.245 37,849 -0.01(-0.63%)
Aug 18, 2008 2.275 2.294 2.252 2.259 21,081 -0.02(-0.95%)
Aug 15, 2008 2.193 2.283 2.184 2.281 0 +0.07(+3.25%)
Aug 14, 2008 2.179 2.214 2.174 2.209 76,928 +0.04(+1.94%)
Aug 13, 2008 2.141 2.169 2.125 2.167 26,785 +0.01(+0.44%)
Aug 12, 2008 2.165 2.179 2.146 2.158 72,908 -0.03(-1.29%)
Aug 11, 2008 2.169 2.193 2.129 2.186 94,570 -0.01(-0.43%)
Aug 08, 2008 2.242 2.242 2.151 2.195 167,076 -0.06(-2.62%)
Aug 07, 2008 2.245 2.339 2.242 2.254 89,693 -0.02(-0.83%)
Aug 06, 2008 2.320 2.320 2.271 2.273 16,539 -0.02(-0.82%)
Aug 05, 2008 2.280 2.339 2.280 2.292 65,198 -0.01(-0.31%)
Aug 04, 2008 2.268 2.337 2.268 2.299 51,237 +0.04(+1.77%)
Aug 01, 2008 2.264 2.316 2.228 2.259 107,297 +0.01(+0.31%)
Jul 31, 2008 2.233 2.257 2.217 2.252 6,352 -0.02(-0.93%)
Jul 30, 2008 2.205 2.382 2.205 2.273 97,768 +0.04(+1.69%)
Jul 29, 2008 2.235 2.382 2.148 2.235 164,896 +0.05(+2.27%)
Jul 28, 2008 2.191 2.212 2.174 2.186 14,554 -0.00(-0.22%)
Jul 25, 2008 2.205 2.210 2.160 2.191 50,423 -0.01(-0.64%)
Jul 24, 2008 2.200 2.221 2.120 2.205 222,864 -0.02(-0.74%)
Jul 23, 2008 2.205 2.254 2.205 2.221 69,783 -0.01(-0.42%)
Jul 22, 2008 2.226 2.261 2.207 2.231 19,571 -0.02(-0.84%)
Jul 21, 2008 2.247 2.311 2.224 2.250 147,466 -0.01(-0.52%)
Jul 18, 2008 2.264 2.280 2.240 2.261 99,549 -0.01(-0.25%)
Jul 17, 2008 2.283 2.283 2.264 2.267 13,083 -0.00(-0.12%)
Jul 16, 2008 2.280 2.297 2.266 2.270 18,553 +0.03(+1.33%)
Jul 15, 2008 2.275 2.299 2.231 2.240 50,326 -0.06(-2.56%)
Jul 14, 2008 2.311 2.323 2.280 2.299 143,459 -0.00(-0.20%)
Jul 11, 2008 2.316 2.316 2.287 2.304 40,796 -0.01(-0.51%)
Jul 10, 2008 2.325 2.351 2.301 2.316 92,450 -0.01(-0.41%)
Jul 09, 2008 2.353 2.360 2.308 2.325 93,417 -0.01(-0.60%)
Jul 08, 2008 2.353 2.365 2.332 2.339 33,133 -0.03(-1.29%)
Jul 07, 2008 2.363 2.382 2.325 2.370 82,789 -0.02(-0.89%)
Jul 04, 2008 2.370 2.391 2.358 2.391 14,079 +0.00(+0.00%)
Jul 03, 2008 2.370 2.391 2.358 2.391 14,079 +0.04(+1.55%)
Jul 02, 2008 2.339 2.386 2.325 2.354 80,571 +0.01(+0.35%)
Jul 01, 2008 2.360 2.405 2.346 2.346 97,382 -0.04(-1.49%)
Jun 30, 2008 2.412 2.443 2.382 2.382 57,158 -0.05(-2.04%)
Jun 27, 2008 2.415 2.450 2.412 2.431 85,126 +0.02(+0.88%)
Jun 26, 2008 2.429 2.429 2.382 2.410 58,977 -0.01(-0.49%)
Jun 25, 2008 2.429 2.429 2.377 2.422 53,918 +0.02(+0.69%)
Jun 24, 2008 2.433 2.433 2.405 2.405 70,372 -0.03(-1.07%)
Jun 23, 2008 2.433 2.441 2.431 2.431 32,747 +0.01(+0.39%)
Jun 20, 2008 2.443 2.448 2.422 2.422 22,489 -0.01(-0.29%)
Jun 19, 2008 2.464 2.476 2.429 2.429 30,958 -0.02(-0.96%)
Jun 18, 2008 2.455 2.497 2.429 2.452 25,389 -0.00(-0.10%)
Jun 17, 2008 2.478 2.490 2.455 2.455 38,074 -0.02(-0.76%)
Jun 16, 2008 2.509 2.509 2.474 2.474 18,659 -0.03(-1.04%)
Jun 13, 2008 2.488 2.499 2.474 2.499 28,964 -0.00(-0.08%)
Jun 12, 2008 2.507 2.518 2.474 2.501 45,389 +0.03(+1.03%)
Jun 11, 2008 2.511 2.511 2.476 2.476 58,778 -0.01(-0.47%)
Jun 10, 2008 2.525 2.530 2.481 2.488 53,014 -0.04(-1.49%)
Jun 09, 2008 2.523 2.566 2.502 2.525 81,827 +0.00(+0.00%)
Jun 06, 2008 2.497 2.556 2.481 2.525 68,141 +0.05(+2.10%)
Jun 05, 2008 2.471 2.551 2.471 2.474 60,432 +0.00(+0.10%)
Jun 04, 2008 2.488 2.511 2.462 2.471 48,973 -0.02(-0.66%)
Jun 03, 2008 2.509 2.518 2.488 2.488 39,503 -0.02(-0.85%)
Jun 02, 2008 2.514 2.516 2.495 2.509 22,841 -0.01(-0.56%)
May 30, 2008 2.525 2.554 2.488 2.523 68,896 -0.01(-0.37%)
May 29, 2008 2.471 2.551 2.441 2.533 122,759 +0.00(+0.07%)
May 28, 2008 2.533 2.547 2.504 2.531 29,003 +0.02(+0.86%)
May 27, 2008 2.518 2.568 2.509 2.509 26,034 -0.01(-0.37%)
May 26, 2008 2.521 2.566 2.507 2.518 0 +0.00(+0.00%)
May 23, 2008 2.521 2.566 2.507 2.518 33,926 -0.02(-0.74%)
May 22, 2008 2.523 2.594 2.516 2.537 164,434 +0.06(+2.28%)
May 21, 2008 2.547 2.622 2.457 2.481 165,545 -0.07(-2.86%)
May 20, 2008 2.452 2.554 2.452 2.554 79,113 +0.10(+4.24%)
May 19, 2008 2.431 2.459 2.431 2.450 93,150 +0.00(+0.00%)
May 16, 2008 2.445 2.464 2.426 2.450 45,347 +0.01(+0.58%)
May 15, 2008 2.433 2.450 2.396 2.436 147,776 +0.00(+0.00%)
May 14, 2008 2.476 2.476 2.429 2.436 41,254 -0.02(-0.67%)
May 13, 2008 2.490 2.490 2.452 2.452 16,615 -0.02(-0.67%)
May 12, 2008 2.488 2.504 2.443 2.469 94,948 -0.03(-1.13%)
May 09, 2008 2.507 2.507 2.464 2.497 24,189 -0.00(-0.19%)
May 08, 2008 2.471 2.544 2.471 2.502 107,467 +0.03(+1.24%)
May 07, 2008 2.464 2.492 2.445 2.471 81,593 +0.02(+0.77%)
May 06, 2008 2.511 2.511 2.433 2.452 88,264 -0.04(-1.42%)
May 05, 2008 2.580 2.580 2.457 2.488 50,606 +0.04(+1.74%)
May 02, 2008 2.464 2.509 2.429 2.445 75,427 -0.04(-1.80%)
May 01, 2008 2.429 2.518 2.429 2.490 52,306 +0.05(+1.93%)
Apr 30, 2008 2.431 2.452 2.419 2.443 27,883 +0.00(+0.10%)
Apr 29, 2008 2.426 2.445 2.396 2.441 39,715 +0.02(+0.98%)
Apr 28, 2008 2.426 2.429 2.398 2.417 54,075 -0.01(-0.58%)
Apr 25, 2008 2.452 2.452 2.408 2.431 36,428 -0.02(-0.87%)
Apr 24, 2008 2.455 2.462 2.431 2.452 46,445 -0.01(-0.38%)
Apr 23, 2008 2.457 2.462 2.417 2.462 63,646 +0.00(+0.00%)
Apr 22, 2008 2.457 2.462 2.431 2.462 25,983 +0.04(+1.85%)
Apr 21, 2008 2.393 2.450 2.393 2.417 22,476 +0.02(+0.99%)
Apr 18, 2008 2.408 2.476 2.393 2.393 78,879 -0.04(-1.46%)
Apr 17, 2008 2.450 2.476 2.429 2.429 92,874 -0.00(-0.19%)
Apr 16, 2008 2.417 2.452 2.405 2.433 73,366 +0.04(+1.57%)
Apr 15, 2008 2.417 2.417 2.363 2.396 27,989 -0.02(-0.88%)
Apr 14, 2008 2.396 2.448 2.396 2.417 87,785 -0.04(-1.44%)
Apr 11, 2008 2.426 2.452 2.382 2.452 43,680 +0.05(+2.01%)
Apr 10, 2008 2.405 2.452 2.396 2.404 61,916 -0.01(-0.34%)
Apr 09, 2008 2.384 2.424 2.375 2.412 83,413 +0.03(+1.19%)
Apr 08, 2008 2.384 2.429 2.382 2.384 21,628 -0.02(-0.88%)
Apr 07, 2008 2.391 2.455 2.375 2.405 57,802 +0.04(+1.49%)
Apr 04, 2008 2.358 2.396 2.358 2.370 59,371 +0.03(+1.41%)
Apr 03, 2008 2.398 2.398 2.337 2.337 72,306 -0.04(-1.78%)
Apr 02, 2008 2.370 2.382 2.316 2.379 80,576 -0.02(-0.69%)
Apr 01, 2008 2.398 2.417 2.377 2.396 53,858 +0.00(+0.20%)
Mar 31, 2008 2.393 2.445 2.377 2.391 53,010 -0.01(-0.42%)
Mar 28, 2008 2.426 2.426 2.358 2.401 89,905 -0.03(-1.14%)
Mar 27, 2008 2.372 2.452 2.372 2.429 44,528 +0.02(+0.88%)
Mar 26, 2008 2.382 2.485 2.337 2.408 108,565 +0.04(+1.59%)
Mar 25, 2008 2.346 2.382 2.306 2.370 60,220 +0.01(+0.50%)
Mar 24, 2008 2.219 2.360 2.219 2.358 237,911 +0.13(+5.73%)
Mar 21, 2008 2.238 2.283 2.226 2.230 78,031 +0.00(+0.00%)
Mar 20, 2008 2.238 2.283 2.226 2.230 78,031 +0.01(+0.62%)
Mar 19, 2008 2.221 2.233 2.198 2.217 318,911 +0.02(+0.86%)
Mar 18, 2008 2.186 2.217 2.181 2.198 138,675 +0.01(+0.32%)
Mar 17, 2008 2.195 2.261 2.165 2.191 90,330 -0.03(-1.17%)
Mar 14, 2008 2.217 2.245 2.207 2.217 99,235 +0.00(+0.11%)
Mar 13, 2008 2.219 2.219 2.198 2.214 135,707 -0.00(-0.21%)
Mar 12, 2008 2.224 2.271 2.209 2.219 205,681 +0.01(+0.64%)
Mar 11, 2008 2.221 2.240 2.202 2.205 89,481 +0.00(+0.21%)
Mar 10, 2008 2.254 2.306 2.172 2.200 97,539 -0.04(-1.79%)
Mar 07, 2008 2.254 2.254 2.240 2.240 48,769 -0.01(-0.63%)
Mar 06, 2008 2.330 2.353 2.247 2.254 55,122 -0.06(-2.65%)
Mar 05, 2008 2.360 2.379 2.313 2.316 49,796 -0.03(-1.21%)
Mar 04, 2008 2.308 2.363 2.308 2.344 98,387 +0.02(+1.02%)
Mar 03, 2008 2.308 2.339 2.308 2.320 56,403 +0.01(+0.51%)
Feb 29, 2008 2.360 2.384 2.308 2.308 91,602 -0.05(-2.20%)
Feb 28, 2008 2.403 2.403 2.346 2.360 111,110 -0.02(-1.05%)
Feb 27, 2008 2.386 2.398 2.384 2.385 184,900 -0.01(-0.34%)
Feb 26, 2008 2.389 2.429 2.377 2.393 245,129 +0.02(+1.00%)
Feb 25, 2008 2.382 2.396 2.334 2.370 184,900 -0.03(-1.08%)
Feb 22, 2008 2.403 2.419 2.372 2.396 57,849 -0.00(-0.10%)
Feb 21, 2008 2.476 2.492 2.370 2.398 91,602 -0.08(-3.33%)
Feb 20, 2008 2.476 2.490 2.452 2.481 145,036 +0.00(+0.19%)
Feb 19, 2008 2.483 2.509 2.448 2.476 125,953 +0.01(+0.48%)
Feb 18, 2008 2.455 2.474 2.438 2.464 0 +0.00(+0.00%)
Feb 15, 2008 2.455 2.474 2.438 2.464 184,056 +0.03(+1.26%)
Feb 14, 2008 2.433 2.445 2.370 2.433 104,324 +0.01(+0.39%)
Feb 13, 2008 2.462 2.464 2.398 2.424 135,283 -0.02(-0.68%)
Feb 12, 2008 2.483 2.483 2.441 2.441 154,790 -0.04(-1.51%)
Feb 11, 2008 2.490 2.507 2.476 2.478 118,319 -0.01(-0.48%)
Feb 08, 2008 2.492 2.492 2.481 2.490 59,371 -0.01(-0.28%)
Feb 07, 2008 2.516 2.525 2.495 2.497 226,885 -0.02(-0.75%)
Feb 06, 2008 2.514 2.521 2.490 2.516 74,214 +0.03(+1.14%)
Feb 05, 2008 2.499 2.530 2.488 2.488 105,173 -0.02(-0.66%)
Feb 04, 2008 2.492 2.530 2.492 2.504 80,576 -0.00(-0.19%)
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.