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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.44 +0.08 (+0.56%)
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 (%)
Oct 29, 2010 3.734 3.748 3.725 3.731 589,837 +0.00(+0.06%)
Oct 28, 2010 3.715 3.729 3.708 3.729 497,068 +0.03(+0.69%)
Oct 27, 2010 3.674 3.704 3.668 3.704 859,687 +0.03(+0.86%)
Oct 25, 2010 3.668 3.693 3.666 3.672 998,516 +0.00(+0.12%)
Oct 22, 2010 3.681 3.687 3.666 3.668 662,630 -0.01(-0.40%)
Oct 21, 2010 3.681 3.698 3.674 3.683 847,388 +0.01(+0.17%)
Oct 20, 2010 3.691 3.706 3.655 3.676 1,686,953 -0.01(-0.29%)
Oct 19, 2010 3.651 3.693 3.651 3.687 672,004 +0.03(+0.87%)
Oct 18, 2010 3.662 3.672 3.647 3.655 1,338,915 -0.01(-0.23%)
Oct 15, 2010 3.719 3.722 3.657 3.664 1,279,398 -0.06(-1.59%)
Oct 14, 2010 3.742 3.742 3.715 3.723 972,030 -0.03(-0.77%)
Oct 13, 2010 3.727 3.763 3.727 3.752 866,344 +0.02(+0.60%)
Oct 12, 2010 3.729 3.737 3.715 3.729 645,569 +0.01(+0.28%)
Oct 11, 2010 3.715 3.742 3.708 3.719 748,118 +0.01(+0.23%)
Oct 08, 2010 3.710 3.719 3.679 3.710 763,346 +0.03(+0.86%)
Oct 07, 2010 3.685 3.695 3.676 3.679 464,151 -0.01(-0.40%)
Oct 06, 2010 3.681 3.695 3.657 3.693 1,102,313 +0.02(+0.49%)
Oct 05, 2010 3.713 3.728 3.669 3.675 1,880,464 -0.04(-1.02%)
Oct 04, 2010 3.707 3.722 3.705 3.713 754,685 +0.01(+0.17%)
Oct 01, 2010 3.707 3.715 3.677 3.707 622,612 +0.01(+0.40%)
Sep 30, 2010 3.667 3.701 3.665 3.692 1,033,213 +0.02(+0.52%)
Sep 29, 2010 3.665 3.680 3.659 3.673 906,001 +0.02(+0.63%)
Sep 28, 2010 3.663 3.675 3.644 3.650 976,703 -0.02(-0.52%)
Sep 27, 2010 3.665 3.679 3.659 3.669 799,396 -0.00(-0.11%)
Sep 24, 2010 3.673 3.688 3.640 3.673 1,294,639 -0.01(-0.40%)
Sep 23, 2010 3.656 3.688 3.650 3.688 766,133 +0.03(+0.69%)
Sep 22, 2010 3.646 3.667 3.642 3.663 709,908 +0.01(+0.17%)
Sep 21, 2010 3.631 3.656 3.629 3.656 937,837 +0.03(+0.93%)
Sep 20, 2010 3.638 3.646 3.608 3.623 1,092,168 -0.01(-0.29%)
Sep 17, 2010 3.633 3.667 3.627 3.633 940,125 +0.02(+0.58%)
Sep 15, 2010 3.604 3.659 3.602 3.612 1,211,348 +0.00(+0.00%)
Sep 14, 2010 3.646 3.650 3.612 3.612 2,158,769 -0.04(-1.04%)
Sep 13, 2010 3.673 3.675 3.631 3.650 1,116,252 -0.03(-0.80%)
Sep 10, 2010 3.648 3.686 3.648 3.680 508,792 +0.03(+0.69%)
Sep 09, 2010 3.694 3.694 3.644 3.654 1,119,339 -0.02(-0.54%)
Sep 08, 2010 3.656 3.674 3.639 3.674 758,742 +0.02(+0.51%)
Sep 07, 2010 3.641 3.656 3.626 3.656 738,856 +0.03(+0.69%)
Sep 03, 2010 3.618 3.645 3.605 3.630 679,288 +0.02(+0.64%)
Sep 02, 2010 3.605 3.628 3.593 3.607 776,656 -0.00(-0.06%)
Sep 01, 2010 3.620 3.651 3.597 3.610 633,890 +0.01(+0.41%)
Aug 31, 2010 3.587 3.612 3.587 3.595 840,671 -0.00(-0.13%)
Aug 30, 2010 3.562 3.603 3.562 3.600 641,243 +0.03(+0.83%)
Aug 27, 2010 3.570 3.593 3.555 3.570 707,178 +0.00(+0.06%)
Aug 26, 2010 3.626 3.626 3.568 3.568 1,039,811 -0.03(-0.70%)
Aug 25, 2010 3.616 3.630 3.580 3.593 1,232,432 -0.03(-0.86%)
Aug 24, 2010 3.656 3.660 3.624 3.624 866,044 -0.04(-0.97%)
Aug 23, 2010 3.695 3.704 3.660 3.660 660,814 -0.04(-0.96%)
Aug 20, 2010 3.616 3.708 3.616 3.695 1,134,992 +0.06(+1.67%)
Aug 19, 2010 3.630 3.656 3.616 3.635 1,177,833 -0.01(-0.40%)
Aug 18, 2010 3.666 3.687 3.649 3.649 1,030,524 -0.02(-0.46%)
Aug 17, 2010 3.651 3.683 3.641 3.666 1,008,780 +0.01(+0.40%)
Aug 16, 2010 3.630 3.656 3.614 3.651 751,116 +0.02(+0.63%)
Aug 13, 2010 3.628 3.637 3.599 3.628 770,049 +0.01(+0.17%)
Aug 12, 2010 3.641 3.645 3.593 3.622 1,161,207 -0.03(-0.74%)
Aug 11, 2010 3.662 3.672 3.591 3.649 1,345,468 -0.04(-0.96%)
Aug 10, 2010 3.633 3.685 3.624 3.685 785,359 +0.04(+1.06%)
Aug 09, 2010 3.654 3.654 3.621 3.646 883,160 +0.02(+0.51%)
Aug 06, 2010 3.627 3.645 3.611 3.627 822,038 +0.02(+0.63%)
Aug 05, 2010 3.621 3.623 3.600 3.605 670,906 -0.01(-0.17%)
Aug 04, 2010 3.600 3.613 3.574 3.611 1,339,293 +0.00(+0.12%)
Aug 03, 2010 3.565 3.632 3.565 3.607 1,117,084 +0.03(+0.93%)
Aug 02, 2010 3.582 3.586 3.564 3.574 1,244,613 +0.01(+0.35%)
Jul 30, 2010 3.561 3.588 3.555 3.561 524,593 -0.01(-0.29%)
Jul 29, 2010 3.571 3.576 3.551 3.571 633,305 +0.01(+0.29%)
Jul 28, 2010 3.563 3.580 3.555 3.561 503,352 -0.01(-0.41%)
Jul 27, 2010 3.588 3.590 3.557 3.576 842,880 -0.00(-0.06%)
Jul 26, 2010 3.569 3.582 3.559 3.578 992,392 +0.01(+0.35%)
Jul 23, 2010 3.553 3.575 3.536 3.565 545,979 -0.00(-0.12%)
Jul 22, 2010 3.493 3.582 3.493 3.569 1,233,323 +0.08(+2.38%)
Jul 21, 2010 3.538 3.547 3.486 3.486 1,196,343 -0.06(-1.75%)
Jul 20, 2010 3.507 3.549 3.486 3.549 793,135 +0.04(+1.12%)
Jul 19, 2010 3.486 3.523 3.486 3.509 808,604 +0.03(+0.77%)
Jul 16, 2010 3.482 3.490 3.439 3.482 823,151 +0.01(+0.42%)
Jul 15, 2010 3.407 3.470 3.370 3.468 1,593,615 +0.08(+2.39%)
Jul 14, 2010 3.455 3.470 3.378 3.387 2,939,515 -0.09(-2.51%)
Jul 13, 2010 3.586 3.586 3.474 3.474 1,988,641 -0.07(-2.11%)
Jul 12, 2010 3.590 3.592 3.547 3.549 913,769 -0.03(-0.81%)
Jul 09, 2010 3.578 3.588 3.563 3.578 1,047,982 -0.00(-0.12%)
Jul 08, 2010 3.669 3.669 3.574 3.582 1,586,261 -0.07(-1.90%)
Jul 07, 2010 3.544 3.658 3.542 3.651 1,929,579 +0.09(+2.49%)
Jul 06, 2010 3.649 3.655 3.460 3.563 3,370,854 -0.09(-2.59%)
Jul 02, 2010 3.658 3.662 3.540 3.658 1,796,889 +0.07(+1.95%)
Jul 01, 2010 3.581 3.598 3.554 3.587 2,284,698 +0.03(+0.89%)
Jun 30, 2010 3.501 3.556 3.501 3.556 1,499,071 +0.05(+1.46%)
Jun 29, 2010 3.532 3.534 3.495 3.505 1,661,595 +0.01(+0.22%)
Jun 25, 2010 3.497 3.499 3.453 3.497 1,907,719 +0.05(+1.56%)
Jun 24, 2010 3.429 3.460 3.412 3.443 884,742 +0.01(+0.24%)
Jun 23, 2010 3.441 3.474 3.416 3.435 1,276,675 -0.01(-0.18%)
Jun 22, 2010 3.464 3.474 3.429 3.441 1,232,829 -0.03(-0.83%)
Jun 21, 2010 3.503 3.503 3.455 3.470 1,345,225 +0.02(+0.54%)
Jun 18, 2010 3.451 3.484 3.439 3.451 1,614,038 -0.01(-0.42%)
Jun 17, 2010 3.486 3.486 3.443 3.466 1,894,346 +0.01(+0.30%)
Jun 16, 2010 3.431 3.455 3.387 3.455 2,275,347 +0.02(+0.60%)
Jun 15, 2010 3.408 3.460 3.408 3.435 2,425 +0.03(+0.96%)
Jun 14, 2010 3.336 3.408 3.332 3.402 2,669,070 +0.10(+3.07%)
Jun 11, 2010 3.280 3.307 3.277 3.301 537,223 +0.02(+0.69%)
Jun 10, 2010 3.307 3.309 3.274 3.278 756,491 +0.00(+0.13%)
Jun 09, 2010 3.309 3.309 3.274 3.274 952,375 -0.01(-0.22%)
Jun 08, 2010 3.248 3.289 3.245 3.281 1,185,580 +0.03(+1.01%)
Jun 07, 2010 3.214 3.269 3.206 3.248 1,712,128 +0.03(+0.95%)
Jun 04, 2010 3.218 3.242 3.206 3.218 971,841 -0.01(-0.44%)
Jun 03, 2010 3.199 3.248 3.193 3.232 1,175,248 +0.03(+1.02%)
Jun 02, 2010 3.193 3.206 3.183 3.199 1,369,714 +0.01(+0.26%)
Jun 01, 2010 3.191 3.214 3.169 3.191 1,230,481 +0.02(+0.58%)
May 28, 2010 3.173 3.191 3.163 3.173 645,505 -0.02(-0.70%)
May 27, 2010 3.210 3.210 3.156 3.195 1,988,882 +0.06(+1.89%)
May 26, 2010 3.085 3.169 3.085 3.136 13,190 +0.05(+1.52%)
May 25, 2010 3.081 3.097 3.015 3.089 1,669,332 -0.02(-0.72%)
May 24, 2010 3.113 3.152 3.077 3.111 1,511,745 -0.02(-0.65%)
May 21, 2010 2.968 3.165 2.968 3.132 2,387,507 +0.14(+4.51%)
May 20, 2010 2.995 3.016 2.978 2.997 977 -0.06(-2.01%)
May 19, 2010 3.128 3.128 3.013 3.058 2,175,630 -0.05(-1.58%)
May 18, 2010 3.136 3.168 3.101 3.107 883,143 -0.02(-0.78%)
May 17, 2010 3.193 3.210 3.064 3.132 1,637,865 -0.03(-0.97%)
May 14, 2010 3.163 3.234 3.156 3.163 1,005,931 -0.09(-2.71%)
May 13, 2010 3.244 3.289 3.244 3.251 996,493 -0.00(-0.13%)
May 12, 2010 3.234 3.271 3.230 3.255 1,208,180 +0.02(+0.63%)
May 11, 2010 3.201 3.242 3.201 3.234 1,553,246 +0.06(+1.84%)
May 10, 2010 3.156 3.192 3.145 3.176 2,161,074 +0.08(+2.49%)
May 07, 2010 3.088 3.164 3.025 3.099 3,796,040 +0.08(+2.62%)
May 06, 2010 3.221 3.231 2.865 3.019 6,816 -0.26(-7.99%)
May 05, 2010 3.248 3.283 3.231 3.281 1,493,480 -0.04(-1.10%)
May 04, 2010 3.318 3.338 3.286 3.318 1,051,559 -0.03(-0.85%)
May 03, 2010 3.334 3.353 3.334 3.346 566,859 +0.02(+0.67%)
Apr 30, 2010 3.330 3.349 3.322 3.324 477,307 -0.01(-0.43%)
Apr 29, 2010 3.349 3.349 3.330 3.338 783,501 -0.00(-0.12%)
Apr 28, 2010 3.320 3.344 3.281 3.342 711,711 +0.04(+1.23%)
Apr 27, 2010 3.322 3.351 3.292 3.302 1,138,375 -0.02(-0.49%)
Apr 26, 2010 3.351 3.353 3.314 3.318 874,654 -0.03(-0.85%)
Apr 23, 2010 3.304 3.346 3.284 3.346 952,478 +0.05(+1.67%)
Apr 22, 2010 3.259 3.292 3.251 3.292 689,337 +0.03(+1.00%)
Apr 21, 2010 3.243 3.271 3.241 3.259 711,174 +0.01(+0.38%)
Apr 20, 2010 3.212 3.251 3.212 3.247 1,137,381 +0.04(+1.14%)
Apr 19, 2010 3.261 3.269 3.149 3.210 4,413,011 -0.05(-1.50%)
Apr 16, 2010 3.300 3.324 3.259 3.259 979,365 -0.04(-1.29%)
Apr 15, 2010 3.322 3.328 3.294 3.302 929,849 -0.02(-0.55%)
Apr 14, 2010 3.298 3.340 3.292 3.320 943,826 +0.03(+1.05%)
Apr 13, 2010 3.296 3.320 3.281 3.286 673,111 -0.01(-0.43%)
Apr 12, 2010 3.320 3.322 3.290 3.300 861,365 -0.01(-0.25%)
Apr 09, 2010 3.312 3.332 3.308 3.308 588,411 -0.00(-0.06%)
Apr 08, 2010 3.312 3.334 3.306 3.310 821,240 -0.01(-0.34%)
Apr 07, 2010 3.329 3.339 3.315 3.321 1,065,232 -0.01(-0.30%)
Apr 06, 2010 3.333 3.345 3.319 3.331 1,028,452 -0.01(-0.36%)
Apr 05, 2010 3.339 3.347 3.320 3.343 925,314 +0.02(+0.49%)
Apr 01, 2010 3.343 3.327 3.327 3.327 601,185 -0.01(-0.24%)
Mar 31, 2010 3.333 3.345 3.321 3.335 617,277 +0.00(+0.00%)
Mar 30, 2010 3.321 3.335 3.318 3.335 791,809 +0.03(+0.79%)
Mar 29, 2010 3.323 3.327 3.291 3.309 939,588 +0.00(+0.12%)
Mar 26, 2010 3.323 3.323 3.287 3.305 745,702 -0.02(-0.61%)
Mar 25, 2010 3.329 3.333 3.309 3.325 1,144,491 +0.01(+0.30%)
Mar 24, 2010 3.287 3.315 3.279 3.315 820,387 +0.02(+0.67%)
Mar 23, 2010 3.271 3.293 3.271 3.293 793,534 +0.02(+0.62%)
Mar 22, 2010 3.269 3.313 3.238 3.273 1,030,534 +0.00(+0.06%)
Mar 19, 2010 3.289 3.479 3.271 3.271 834,219 -0.02(-0.49%)
Mar 18, 2010 3.285 3.297 3.273 3.287 879,355 +0.00(+0.06%)
Mar 17, 2010 3.285 3.293 3.269 3.285 994,071 +0.00(+0.00%)
Mar 16, 2010 3.307 3.307 3.273 3.285 948,633 -0.02(-0.73%)
Mar 15, 2010 3.329 3.329 3.297 3.309 1,009,192 -0.01(-0.42%)
Mar 12, 2010 3.313 3.329 3.299 3.323 869,497 +0.02(+0.55%)
Mar 11, 2010 3.287 3.325 3.283 3.305 1,199,113 +0.04(+1.11%)
Mar 10, 2010 3.307 3.309 3.250 3.269 1,621,018 -0.03(-1.04%)
Mar 09, 2010 3.345 3.345 3.265 3.303 2,312,530 -0.03(-0.76%)
Mar 08, 2010 3.354 3.356 3.310 3.328 1,449,834 -0.01(-0.36%)
Mar 05, 2010 3.324 3.350 3.310 3.340 1,152,745 +0.01(+0.30%)
Mar 04, 2010 3.322 3.330 3.310 3.330 1,501,438 +0.02(+0.54%)
Mar 03, 2010 3.326 3.326 3.292 3.312 1,577,921 -0.00(-0.12%)
Mar 02, 2010 3.310 3.316 3.286 3.316 1,478,251 +0.02(+0.67%)
Mar 01, 2010 3.294 3.296 3.258 3.294 2,019,496 +0.02(+0.74%)
Feb 26, 2010 3.256 3.282 3.246 3.270 1,607,521 +0.03(+0.87%)
Feb 25, 2010 3.234 3.256 3.202 3.242 1,131,829 -0.00(-0.12%)
Feb 24, 2010 3.184 3.252 3.184 3.246 1,405,286 +0.07(+2.08%)
Feb 23, 2010 3.212 3.228 3.158 3.180 1,649,268 -0.02(-0.63%)
Feb 22, 2010 3.288 3.296 3.194 3.200 2,204,403 -0.07(-2.26%)
Feb 19, 2010 3.252 3.286 3.220 3.274 1,827,667 +0.03(+1.05%)
Feb 18, 2010 3.198 3.240 3.178 3.240 1,607,251 +0.05(+1.44%)
Feb 17, 2010 3.158 3.196 3.138 3.194 1,600,968 +0.05(+1.53%)
Feb 16, 2010 3.194 3.206 3.134 3.146 2,490,402 +0.00(+0.02%)
Feb 12, 2010 3.186 3.145 3.145 3.145 3,537,434 -0.06(-1.78%)
Feb 11, 2010 3.264 3.264 3.190 3.202 2,449,428 -0.05(-1.42%)
Feb 10, 2010 3.248 3.252 3.234 3.248 1,480,537 -0.01(-0.31%)
Feb 09, 2010 3.256 3.272 3.222 3.258 3,047,279 +0.06(+1.72%)
Feb 08, 2010 3.201 3.269 3.187 3.203 3,370,829 +0.02(+0.63%)
Feb 05, 2010 3.177 3.197 3.113 3.183 3,144,012 +0.00(+0.06%)
Feb 04, 2010 3.183 3.193 3.153 3.181 3,264,440 -0.02(-0.50%)
Feb 03, 2010 3.169 3.205 3.145 3.197 3,906,116 +0.03(+1.07%)
Feb 02, 2010 3.094 3.163 3.088 3.163 3,560,147 +0.09(+2.78%)
Feb 01, 2010 3.038 3.080 3.026 3.078 4,683,104 +0.14(+4.74%)
Jan 29, 2010 2.950 2.968 2.935 2.938 873,645 -0.01(-0.20%)
Jan 28, 2010 2.954 2.964 2.905 2.944 1,051,623 -0.01(-0.44%)
Jan 27, 2010 2.974 2.974 2.952 2.957 853,935 -0.01(-0.49%)
Jan 26, 2010 2.954 2.982 2.954 2.972 992,092 +0.01(+0.27%)
Jan 25, 2010 2.966 2.984 2.960 2.964 1,016,798 +0.02(+0.61%)
Jan 22, 2010 2.990 2.996 2.939 2.946 2,038,845 -0.04(-1.20%)
Jan 21, 2010 2.976 2.995 2.972 2.982 945,546 +0.01(+0.20%)
Jan 20, 2010 2.984 2.992 2.956 2.976 890,946 -0.01(-0.33%)
Jan 19, 2010 2.984 2.996 2.976 2.986 1,285,321 +0.01(+0.33%)
Jan 15, 2010 2.972 2.976 2.976 2.976 773,097 +0.02(+0.54%)
Jan 14, 2010 2.952 2.964 2.946 2.960 874,796 +0.00(+0.00%)
Jan 13, 2010 2.930 2.960 2.930 2.960 521,237 +0.02(+0.68%)
Jan 12, 2010 2.912 2.944 2.910 2.940 699,773 +0.02(+0.58%)
Jan 11, 2010 2.908 2.936 2.878 2.923 1,241,793 +0.04(+1.44%)
Jan 08, 2010 2.882 2.890 2.864 2.882 782,557 -0.00(-0.07%)
Jan 07, 2010 2.870 2.896 2.870 2.884 829,706 +0.00(+0.07%)
Jan 06, 2010 2.848 2.896 2.842 2.882 1,284,955 +0.05(+1.88%)
Jan 05, 2010 2.752 2.846 2.752 2.829 2,216,837 +0.09(+3.47%)
Jan 04, 2010 2.872 2.876 2.716 2.734 5,275,327 -0.11(-3.82%)
Dec 31, 2009 2.852 2.842 2.842 2.842 1,261,935 -0.02(-0.62%)
Dec 30, 2009 2.927 2.927 2.823 2.860 1,802,465 -0.07(-2.29%)
Dec 29, 2009 2.959 2.959 2.921 2.927 674,048 -0.02(-0.64%)
Dec 28, 2009 2.945 2.959 2.931 2.946 474,505 +0.00(+0.04%)
Dec 24, 2009 2.931 2.949 2.890 2.945 590,004 +0.04(+1.50%)
Dec 23, 2009 2.912 2.921 2.872 2.902 2,271,484 -0.10(-3.23%)
Dec 22, 2009 2.996 3.010 2.991 2.998 1,047,016 +0.00(+0.07%)
Dec 21, 2009 2.987 3.010 2.985 2.996 1,527,707 +0.03(+1.00%)
Dec 18, 2009 2.945 2.971 2.933 2.967 1,244,093 +0.03(+0.87%)
Dec 17, 2009 2.910 2.945 2.906 2.941 990,156 +0.04(+1.22%)
Dec 16, 2009 2.866 2.917 2.864 2.906 1,483,866 +0.06(+2.08%)
Dec 15, 2009 2.872 2.872 2.842 2.846 841,940 -0.02(-0.76%)
Dec 14, 2009 2.860 2.870 2.850 2.868 757,353 +0.03(+0.96%)
Dec 11, 2009 2.827 2.850 2.807 2.841 877,858 +0.03(+0.99%)
Dec 10, 2009 2.817 2.823 2.801 2.813 646,799 +0.00(+0.00%)
Dec 09, 2009 2.809 2.829 2.803 2.813 897,858 -0.02(-0.70%)
Dec 08, 2009 2.807 2.837 2.804 2.833 657,437 +0.03(+0.91%)
Dec 07, 2009 2.809 2.823 2.783 2.807 767,825 +0.01(+0.28%)
Dec 04, 2009 2.781 2.803 2.773 2.799 1,035,714 +0.03(+1.00%)
Dec 03, 2009 2.791 2.801 2.769 2.771 1,045,020 -0.02(-0.78%)
Dec 02, 2009 2.783 2.801 2.769 2.793 839,199 +0.01(+0.28%)
Dec 01, 2009 2.779 2.787 2.764 2.785 691,197 +0.02(+0.79%)
Nov 30, 2009 2.758 2.764 2.754 2.764 554,187 +0.00(+0.00%)
Nov 27, 2009 2.750 2.769 2.740 2.764 367,303 -0.01(-0.21%)
Nov 25, 2009 2.775 2.775 2.760 2.769 1,138,954 -0.00(-0.14%)
Nov 24, 2009 2.771 2.777 2.764 2.773 989,147 +0.01(+0.21%)
Nov 23, 2009 2.779 2.789 2.764 2.767 721,198 -0.00(-0.14%)
Nov 20, 2009 2.758 2.771 2.758 2.771 923,994 +0.01(+0.29%)
Nov 19, 2009 2.732 2.764 2.732 2.764 746,614 +0.01(+0.29%)
Nov 18, 2009 2.754 2.756 2.746 2.756 560,348 +0.00(+0.07%)
Nov 17, 2009 2.744 2.754 2.744 2.754 939,242 +0.00(+0.07%)
Nov 16, 2009 2.734 2.758 2.734 2.752 808,332 +0.02(+0.80%)
Nov 13, 2009 2.719 2.740 2.724 2.730 671,379 +0.01(+0.41%)
Nov 12, 2009 2.750 2.750 2.714 2.719 867,437 -0.03(-1.26%)
Nov 11, 2009 2.754 2.758 2.738 2.754 721,811 +0.02(+0.79%)
Nov 10, 2009 2.732 2.742 2.696 2.732 1,572,287 -0.01(-0.50%)
Nov 09, 2009 2.760 2.760 2.732 2.746 872,098 -0.02(-0.71%)
Nov 06, 2009 2.773 2.777 2.748 2.766 773,899 +0.00(+0.00%)
Nov 05, 2009 2.783 2.783 2.754 2.766 1,083,207 -0.00(-0.14%)
Nov 04, 2009 2.762 2.773 2.748 2.769 923,472 +0.03(+0.94%)
Nov 03, 2009 2.716 2.746 2.704 2.744 877,093 +0.02(+0.80%)
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.