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

PCM Fund, Inc. (NY: PCM )

8.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2008 1.804 1.828 1.773 1.809 77,627 +0.01(+0.66%)
Oct 30, 2008 1.775 1.809 1.773 1.797 107,716 +0.05(+2.58%)
Oct 29, 2008 1.756 1.761 1.690 1.752 120,494 +0.02(+1.10%)
Oct 28, 2008 1.675 1.756 1.659 1.733 129,221 +0.08(+4.90%)
Oct 27, 2008 1.699 1.771 1.652 1.652 42,929 -0.02(-1.42%)
Oct 24, 2008 1.649 1.735 1.609 1.675 93,611 -0.02(-1.26%)
Oct 23, 2008 1.678 1.773 1.666 1.697 148,944 -0.02(-1.38%)
Oct 22, 2008 1.725 1.761 1.592 1.721 110,590 -0.02(-0.96%)
Oct 21, 2008 1.749 1.773 1.692 1.737 61,576 -0.02(-1.35%)
Oct 20, 2008 1.690 1.785 1.644 1.761 194,264 +0.12(+7.40%)
Oct 17, 2008 1.606 1.704 1.497 1.640 168,247 -0.01(-0.86%)
Oct 16, 2008 1.778 1.778 1.492 1.654 158,490 -0.00(-0.14%)
Oct 15, 2008 1.628 1.728 1.528 1.656 159,532 -0.01(-0.43%)
Oct 14, 2008 1.692 1.785 1.547 1.664 84,035 +0.00(+0.00%)
Oct 13, 2008 1.499 1.664 1.445 1.664 97,300 +0.28(+20.10%)
Oct 10, 2008 1.383 1.666 0.7140 1.385 468,690 -0.06(-3.96%)
Oct 09, 2008 1.559 1.559 1.430 1.442 136,612 -0.13(-8.47%)
Oct 08, 2008 1.559 1.592 1.435 1.576 149,368 -0.04(-2.61%)
Oct 07, 2008 1.595 1.630 1.578 1.618 175,776 -0.00(-0.18%)
Oct 06, 2008 1.816 1.821 1.483 1.621 467,585 -0.20(-10.98%)
Oct 03, 2008 2.011 2.023 1.809 1.821 153,936 -0.13(-6.71%)
Oct 02, 2008 1.814 1.952 1.814 1.952 80,241 +0.14(+7.61%)
Oct 01, 2008 1.814 1.881 1.790 1.814 77,900 +0.02(+0.93%)
Sep 30, 2008 1.787 2.285 1.787 1.797 80,270 +0.03(+1.89%)
Sep 29, 2008 1.816 2.380 1.666 1.764 301,464 -0.14(-7.38%)
Sep 26, 2008 1.973 1.973 1.830 1.904 0 -0.06(-3.03%)
Sep 25, 2008 1.897 1.987 1.897 1.963 88,522 +0.06(+3.13%)
Sep 24, 2008 1.952 1.952 1.844 1.904 82,917 -0.02(-1.23%)
Sep 23, 2008 1.856 2.106 1.856 1.928 96,766 +0.08(+4.52%)
Sep 22, 2008 1.963 1.981 1.830 1.844 92,867 -0.12(-6.06%)
Sep 19, 2008 1.833 1.987 1.833 1.963 0 +0.18(+10.00%)
Sep 18, 2008 1.706 1.842 1.568 1.785 161,104 +0.04(+2.04%)
Sep 17, 2008 1.856 1.899 1.749 1.749 113,258 -0.22(-11.02%)
Sep 16, 2008 2.013 2.147 1.764 1.966 315,288 -0.08(-3.84%)
Sep 15, 2008 2.094 2.094 2.037 2.044 100,144 -0.06(-3.05%)
Sep 12, 2008 2.094 2.116 2.094 2.109 43,698 +0.00(+0.18%)
Sep 11, 2008 2.102 2.125 2.090 2.105 24,487 -0.04(-1.73%)
Sep 10, 2008 2.190 2.190 2.068 2.142 108,661 -0.07(-3.02%)
Sep 09, 2008 2.206 2.320 2.173 2.209 17,819 -0.01(-0.49%)
Sep 08, 2008 2.356 2.360 2.154 2.220 105,035 +0.07(+3.28%)
Sep 05, 2008 2.156 2.171 2.147 2.149 0 -0.01(-0.44%)
Sep 04, 2008 2.151 2.228 2.149 2.159 50,925 -0.02(-1.09%)
Sep 03, 2008 2.178 2.204 2.154 2.182 100,086 +0.01(+0.28%)
Sep 02, 2008 2.199 2.199 2.168 2.176 20,559 -0.03(-1.14%)
Aug 29, 2008 2.175 2.201 2.175 2.201 15,945 +0.01(+0.32%)
Aug 28, 2008 2.225 2.225 2.182 2.194 55,148 +0.00(+0.11%)
Aug 27, 2008 2.237 2.237 2.154 2.192 30,567 +0.00(+0.11%)
Aug 26, 2008 2.154 2.201 2.154 2.190 30,824 +0.02(+0.77%)
Aug 25, 2008 2.185 2.216 2.171 2.173 58,404 -0.00(-0.22%)
Aug 22, 2008 2.225 2.225 2.171 2.178 41,963 -0.05(-2.24%)
Aug 21, 2008 2.220 2.254 2.220 2.228 11,344 +0.02(+0.97%)
Aug 20, 2008 2.261 2.261 2.190 2.206 51,261 -0.06(-2.62%)
Aug 19, 2008 2.268 2.278 2.259 2.266 37,500 -0.01(-0.63%)
Aug 18, 2008 2.297 2.316 2.273 2.280 20,886 -0.02(-0.95%)
Aug 15, 2008 2.213 2.304 2.204 2.302 0 +0.07(+3.25%)
Aug 14, 2008 2.199 2.235 2.194 2.230 76,220 +0.04(+1.94%)
Aug 13, 2008 2.161 2.190 2.144 2.187 26,538 +0.01(+0.44%)
Aug 12, 2008 2.185 2.199 2.166 2.178 72,236 -0.03(-1.29%)
Aug 11, 2008 2.190 2.213 2.149 2.206 93,699 -0.01(-0.43%)
Aug 08, 2008 2.263 2.263 2.171 2.216 165,537 -0.06(-2.62%)
Aug 07, 2008 2.266 2.361 2.263 2.275 88,867 -0.02(-0.83%)
Aug 06, 2008 2.342 2.342 2.292 2.294 16,386 -0.02(-0.82%)
Aug 05, 2008 2.301 2.361 2.301 2.313 64,598 -0.01(-0.31%)
Aug 04, 2008 2.290 2.359 2.290 2.320 50,765 +0.04(+1.77%)
Aug 01, 2008 2.285 2.337 2.249 2.280 106,308 +0.01(+0.31%)
Jul 31, 2008 2.254 2.278 2.237 2.273 6,294 -0.02(-0.93%)
Jul 30, 2008 2.225 2.404 2.225 2.294 96,867 +0.04(+1.69%)
Jul 29, 2008 2.256 2.404 2.168 2.256 163,377 +0.05(+2.27%)
Jul 28, 2008 2.211 2.232 2.194 2.206 14,420 -0.00(-0.22%)
Jul 25, 2008 2.225 2.231 2.180 2.211 49,959 -0.01(-0.64%)
Jul 24, 2008 2.220 2.242 2.140 2.225 220,811 -0.02(-0.74%)
Jul 23, 2008 2.225 2.275 2.225 2.242 69,140 -0.01(-0.42%)
Jul 22, 2008 2.247 2.282 2.228 2.251 19,391 -0.02(-0.84%)
Jul 21, 2008 2.268 2.332 2.244 2.270 146,108 -0.01(-0.52%)
Jul 18, 2008 2.285 2.302 2.261 2.282 98,632 -0.01(-0.25%)
Jul 17, 2008 2.304 2.304 2.285 2.288 12,962 -0.00(-0.12%)
Jul 16, 2008 2.301 2.318 2.287 2.291 18,382 +0.03(+1.33%)
Jul 15, 2008 2.297 2.320 2.251 2.261 49,862 -0.06(-2.56%)
Jul 14, 2008 2.332 2.344 2.301 2.320 142,137 -0.00(-0.20%)
Jul 11, 2008 2.337 2.337 2.309 2.325 40,421 -0.01(-0.51%)
Jul 10, 2008 2.347 2.373 2.323 2.337 91,598 -0.01(-0.41%)
Jul 09, 2008 2.375 2.382 2.330 2.347 92,556 -0.01(-0.60%)
Jul 08, 2008 2.375 2.387 2.354 2.361 32,828 -0.03(-1.29%)
Jul 07, 2008 2.385 2.404 2.347 2.392 82,026 -0.02(-0.89%)
Jul 04, 2008 2.392 2.413 2.380 2.413 13,949 +0.00(+0.00%)
Jul 03, 2008 2.392 2.413 2.380 2.413 13,949 +0.04(+1.55%)
Jul 02, 2008 2.361 2.409 2.347 2.376 79,829 +0.01(+0.35%)
Jul 01, 2008 2.382 2.428 2.368 2.368 96,485 -0.04(-1.49%)
Jun 30, 2008 2.435 2.466 2.404 2.404 56,631 -0.05(-2.04%)
Jun 27, 2008 2.437 2.473 2.435 2.454 84,342 +0.02(+0.88%)
Jun 26, 2008 2.451 2.451 2.404 2.432 58,434 -0.01(-0.49%)
Jun 25, 2008 2.451 2.451 2.399 2.444 53,421 +0.02(+0.69%)
Jun 24, 2008 2.456 2.456 2.428 2.428 69,724 -0.03(-1.07%)
Jun 23, 2008 2.456 2.463 2.454 2.454 32,446 +0.01(+0.39%)
Jun 20, 2008 2.466 2.470 2.444 2.444 22,281 -0.01(-0.29%)
Jun 19, 2008 2.487 2.499 2.451 2.451 30,672 -0.02(-0.96%)
Jun 18, 2008 2.478 2.520 2.451 2.475 25,155 -0.00(-0.10%)
Jun 17, 2008 2.501 2.513 2.478 2.478 37,723 -0.02(-0.76%)
Jun 16, 2008 2.532 2.532 2.497 2.497 18,487 -0.03(-1.04%)
Jun 13, 2008 2.511 2.523 2.497 2.523 28,698 -0.00(-0.08%)
Jun 12, 2008 2.530 2.542 2.497 2.525 44,971 +0.03(+1.03%)
Jun 11, 2008 2.535 2.535 2.499 2.499 58,236 -0.01(-0.47%)
Jun 10, 2008 2.548 2.554 2.504 2.511 52,526 -0.04(-1.49%)
Jun 09, 2008 2.547 2.589 2.525 2.549 81,073 +0.00(+0.00%)
Jun 06, 2008 2.520 2.580 2.504 2.549 67,514 +0.05(+2.10%)
Jun 05, 2008 2.494 2.575 2.494 2.497 59,875 +0.00(+0.10%)
Jun 04, 2008 2.511 2.535 2.485 2.494 48,522 -0.02(-0.66%)
Jun 03, 2008 2.532 2.542 2.511 2.511 39,139 -0.02(-0.85%)
Jun 02, 2008 2.537 2.539 2.518 2.532 22,630 -0.01(-0.56%)
May 30, 2008 2.549 2.577 2.511 2.547 68,261 -0.01(-0.37%)
May 29, 2008 2.494 2.575 2.463 2.556 121,628 +0.00(+0.07%)
May 28, 2008 2.556 2.570 2.528 2.554 28,735 +0.02(+0.86%)
May 27, 2008 2.542 2.592 2.532 2.532 25,794 -0.01(-0.37%)
May 26, 2008 2.544 2.589 2.530 2.542 0 +0.00(+0.00%)
May 23, 2008 2.544 2.589 2.530 2.542 33,614 -0.02(-0.74%)
May 22, 2008 2.547 2.618 2.539 2.561 162,919 +0.06(+2.28%)
May 21, 2008 2.570 2.647 2.480 2.504 164,020 -0.07(-2.86%)
May 20, 2008 2.475 2.577 2.475 2.577 78,384 +0.10(+4.23%)
May 19, 2008 2.454 2.482 2.454 2.473 92,291 +0.00(+0.00%)
May 16, 2008 2.468 2.487 2.449 2.473 44,929 +0.01(+0.58%)
May 15, 2008 2.456 2.473 2.418 2.458 146,414 +0.00(+0.00%)
May 14, 2008 2.499 2.499 2.451 2.458 40,874 -0.02(-0.67%)
May 13, 2008 2.513 2.513 2.475 2.475 16,462 -0.02(-0.67%)
May 12, 2008 2.511 2.528 2.466 2.492 94,073 -0.03(-1.13%)
May 09, 2008 2.530 2.530 2.487 2.520 23,966 -0.00(-0.19%)
May 08, 2008 2.494 2.568 2.494 2.525 106,477 +0.03(+1.24%)
May 07, 2008 2.487 2.516 2.468 2.494 80,842 +0.02(+0.77%)
May 06, 2008 2.535 2.535 2.456 2.475 87,451 -0.04(-1.42%)
May 05, 2008 2.604 2.604 2.480 2.511 50,139 +0.04(+1.74%)
May 02, 2008 2.487 2.532 2.451 2.468 74,732 -0.05(-1.80%)
May 01, 2008 2.451 2.542 2.451 2.513 51,824 +0.05(+1.93%)
Apr 30, 2008 2.454 2.475 2.442 2.466 27,626 +0.00(+0.10%)
Apr 29, 2008 2.449 2.468 2.418 2.463 39,349 +0.02(+0.98%)
Apr 28, 2008 2.449 2.451 2.420 2.439 53,576 -0.01(-0.58%)
Apr 25, 2008 2.475 2.475 2.430 2.454 36,093 -0.02(-0.87%)
Apr 24, 2008 2.478 2.485 2.454 2.475 46,017 -0.01(-0.38%)
Apr 23, 2008 2.480 2.485 2.439 2.485 63,060 +0.00(+0.00%)
Apr 22, 2008 2.480 2.485 2.454 2.485 25,744 +0.05(+1.85%)
Apr 21, 2008 2.416 2.473 2.416 2.439 22,269 +0.02(+0.99%)
Apr 18, 2008 2.430 2.499 2.416 2.416 78,152 -0.04(-1.46%)
Apr 17, 2008 2.473 2.499 2.451 2.451 92,018 -0.00(-0.19%)
Apr 16, 2008 2.439 2.475 2.428 2.456 72,690 +0.04(+1.57%)
Apr 15, 2008 2.439 2.439 2.385 2.418 27,731 -0.02(-0.88%)
Apr 14, 2008 2.418 2.470 2.418 2.439 86,976 -0.04(-1.44%)
Apr 11, 2008 2.449 2.475 2.404 2.475 43,278 +0.05(+2.01%)
Apr 10, 2008 2.428 2.475 2.418 2.426 61,345 -0.01(-0.34%)
Apr 09, 2008 2.406 2.447 2.397 2.435 82,644 +0.03(+1.19%)
Apr 08, 2008 2.406 2.451 2.404 2.406 21,429 -0.02(-0.88%)
Apr 07, 2008 2.413 2.478 2.397 2.428 57,270 +0.04(+1.49%)
Apr 04, 2008 2.380 2.418 2.380 2.392 58,824 +0.03(+1.41%)
Apr 03, 2008 2.420 2.420 2.359 2.359 71,640 -0.04(-1.78%)
Apr 02, 2008 2.392 2.404 2.337 2.401 79,833 -0.02(-0.69%)
Apr 01, 2008 2.420 2.439 2.399 2.418 53,362 +0.00(+0.20%)
Mar 31, 2008 2.416 2.468 2.399 2.413 52,522 -0.01(-0.42%)
Mar 28, 2008 2.449 2.449 2.380 2.424 89,077 -0.03(-1.14%)
Mar 27, 2008 2.394 2.475 2.394 2.451 44,118 +0.02(+0.88%)
Mar 26, 2008 2.404 2.508 2.359 2.430 107,565 +0.04(+1.59%)
Mar 25, 2008 2.368 2.404 2.328 2.392 59,665 +0.01(+0.50%)
Mar 24, 2008 2.240 2.382 2.240 2.380 235,719 +0.13(+5.73%)
Mar 21, 2008 2.259 2.304 2.247 2.251 77,312 +0.00(+0.00%)
Mar 20, 2008 2.259 2.304 2.247 2.251 77,312 +0.01(+0.62%)
Mar 19, 2008 2.242 2.254 2.218 2.237 315,973 +0.02(+0.86%)
Mar 18, 2008 2.206 2.237 2.201 2.218 137,397 +0.01(+0.32%)
Mar 17, 2008 2.216 2.282 2.185 2.211 89,497 -0.03(-1.17%)
Mar 14, 2008 2.237 2.266 2.228 2.237 98,321 +0.00(+0.11%)
Mar 13, 2008 2.240 2.240 2.218 2.235 134,456 -0.00(-0.21%)
Mar 12, 2008 2.244 2.292 2.230 2.240 203,785 +0.01(+0.64%)
Mar 11, 2008 2.242 2.261 2.223 2.225 88,657 +0.00(+0.21%)
Mar 10, 2008 2.275 2.328 2.192 2.220 96,640 -0.04(-1.79%)
Mar 07, 2008 2.275 2.275 2.261 2.261 48,320 -0.01(-0.63%)
Mar 06, 2008 2.351 2.375 2.268 2.275 54,614 -0.06(-2.65%)
Mar 05, 2008 2.382 2.401 2.335 2.337 49,337 -0.03(-1.21%)
Mar 04, 2008 2.330 2.385 2.330 2.366 97,481 +0.02(+1.02%)
Mar 03, 2008 2.330 2.361 2.330 2.342 55,883 +0.01(+0.51%)
Feb 29, 2008 2.382 2.406 2.330 2.330 90,758 -0.05(-2.20%)
Feb 28, 2008 2.425 2.425 2.368 2.382 110,086 -0.03(-1.05%)
Feb 27, 2008 2.409 2.420 2.406 2.408 183,197 -0.01(-0.33%)
Feb 26, 2008 2.411 2.451 2.399 2.416 242,870 +0.02(+1.00%)
Feb 25, 2008 2.404 2.418 2.356 2.392 183,197 -0.03(-1.08%)
Feb 22, 2008 2.425 2.442 2.394 2.418 57,316 -0.00(-0.10%)
Feb 21, 2008 2.499 2.516 2.392 2.420 90,758 -0.08(-3.33%)
Feb 20, 2008 2.499 2.513 2.475 2.504 143,700 +0.00(+0.19%)
Feb 19, 2008 2.506 2.532 2.470 2.499 124,792 +0.01(+0.48%)
Feb 18, 2008 2.478 2.497 2.461 2.487 0 +0.00(+0.00%)
Feb 15, 2008 2.478 2.497 2.461 2.487 182,361 +0.03(+1.26%)
Feb 14, 2008 2.456 2.468 2.392 2.456 103,363 +0.01(+0.39%)
Feb 13, 2008 2.485 2.487 2.420 2.447 134,036 -0.02(-0.68%)
Feb 12, 2008 2.506 2.506 2.463 2.463 153,364 -0.04(-1.51%)
Feb 11, 2008 2.513 2.530 2.499 2.501 117,229 -0.01(-0.48%)
Feb 08, 2008 2.516 2.516 2.504 2.513 58,824 -0.01(-0.28%)
Feb 07, 2008 2.539 2.549 2.518 2.520 224,794 -0.02(-0.75%)
Feb 06, 2008 2.537 2.544 2.513 2.539 73,530 +0.03(+1.14%)
Feb 05, 2008 2.523 2.554 2.511 2.511 104,203 -0.02(-0.66%)
Feb 04, 2008 2.516 2.554 2.516 2.528 79,833 -0.00(-0.19%)
Feb 01, 2008 2.506 2.532 2.468 2.532 115,968 +0.05(+2.01%)
Jan 31, 2008 2.463 2.513 2.463 2.482 218,492 +0.00(+0.19%)
Jan 30, 2008 2.485 2.494 2.463 2.478 89,917 -0.02(-0.67%)
Jan 29, 2008 2.492 2.516 2.489 2.494 88,657 -0.03(-1.23%)
Jan 28, 2008 2.480 2.547 2.480 2.525 108,825 +0.03(+1.24%)
Jan 25, 2008 2.489 2.513 2.458 2.494 313,452 +0.02(+0.67%)
Jan 24, 2008 2.520 2.547 2.475 2.478 508,834 -0.03(-1.14%)
Jan 23, 2008 2.392 2.506 2.392 2.506 213,857 +0.08(+3.24%)
Jan 22, 2008 2.399 2.501 2.368 2.428 203,470 +0.00(+0.10%)
Jan 21, 2008 2.494 2.497 2.416 2.425 0 +0.00(+0.00%)
Jan 18, 2008 2.494 2.497 2.416 2.425 101,682 -0.05(-1.83%)
Jan 17, 2008 2.523 2.525 2.468 2.470 50,421 -0.05(-1.89%)
Jan 16, 2008 2.566 2.566 2.512 2.518 114,443 -0.04(-1.58%)
Jan 15, 2008 2.539 2.585 2.530 2.558 87,816 -0.02(-0.74%)
Jan 14, 2008 2.558 2.599 2.537 2.577 185,298 +0.05(+1.79%)
Jan 11, 2008 2.523 2.616 2.518 2.532 99,161 +0.02(+0.85%)
Jan 10, 2008 2.475 2.530 2.459 2.511 69,749 +0.04(+1.54%)
Jan 09, 2008 2.518 2.539 2.473 2.473 79,413 -0.05(-2.07%)
Jan 08, 2008 2.537 2.542 2.516 2.525 78,993 -0.00(-0.19%)
Jan 07, 2008 2.549 2.549 2.494 2.530 120,170 +0.01(+0.47%)
Jan 04, 2008 2.511 2.535 2.487 2.518 119,750 -0.03(-1.03%)
Jan 03, 2008 2.516 2.563 2.499 2.544 139,129 +0.03(+1.04%)
Jan 02, 2008 2.428 2.518 2.428 2.518 273,955 +0.08(+3.22%)
Jan 01, 2008 2.439 2.449 2.416 2.439 315,132 +0.00(+0.00%)
Dec 31, 2007 2.439 2.449 2.416 2.439 315,132 +0.00(+0.00%)
Dec 28, 2007 2.399 2.447 2.387 2.439 313,031 +0.04(+1.49%)
Dec 27, 2007 2.456 2.458 2.387 2.404 193,281 -0.07(-2.70%)
Dec 26, 2007 2.454 2.480 2.451 2.470 124,792 +0.01(+0.58%)
Dec 24, 2007 2.451 2.475 2.451 2.456 82,354 -0.00(-0.10%)
Dec 21, 2007 2.451 2.480 2.428 2.458 108,825 +0.03(+1.37%)
Dec 20, 2007 2.420 2.451 2.420 2.425 216,811 -0.01(-0.29%)
Dec 19, 2007 2.413 2.473 2.413 2.432 160,927 -0.00(-0.20%)
Dec 18, 2007 2.418 2.451 2.418 2.437 117,229 +0.00(+0.20%)
Dec 17, 2007 2.463 2.475 2.411 2.432 152,104 -0.05(-2.01%)
Dec 14, 2007 2.492 2.505 2.458 2.482 193,281 -0.04(-1.42%)
Dec 13, 2007 2.492 2.518 2.487 2.518 177,314 +0.03(+1.05%)
Dec 12, 2007 2.447 2.497 2.447 2.492 115,968 +0.03(+1.16%)
Dec 11, 2007 2.458 2.489 2.447 2.463 290,342 -0.00(-0.10%)
Dec 10, 2007 2.451 2.492 2.451 2.466 161,768 +0.01(+0.30%)
Dec 07, 2007 2.480 2.480 2.444 2.458 74,791 -0.03(-1.16%)
Dec 06, 2007 2.439 2.487 2.439 2.487 136,557 +0.02(+0.87%)
Dec 05, 2007 2.416 2.473 2.416 2.466 153,784 +0.05(+1.87%)
Dec 04, 2007 2.375 2.420 2.375 2.420 104,624 +0.03(+1.19%)
Dec 03, 2007 2.344 2.420 2.344 2.392 217,231 +0.02(+1.00%)
Nov 30, 2007 2.337 2.380 2.337 2.368 231,937 +0.02(+1.02%)
Nov 29, 2007 2.354 2.378 2.325 2.344 199,584 -0.03(-1.20%)
Nov 28, 2007 2.406 2.423 2.351 2.373 142,860 -0.01(-0.60%)
Nov 27, 2007 2.380 2.403 2.368 2.387 150,003 -0.00(-0.20%)
Nov 26, 2007 2.456 2.456 2.385 2.392 150,843 -0.10(-3.92%)
Nov 23, 2007 2.401 2.489 2.392 2.489 26,471 +0.09(+3.87%)
Nov 21, 2007 2.380 2.397 2.361 2.397 84,455 +0.03(+1.41%)
Nov 20, 2007 2.451 2.478 2.363 2.363 119,330 -0.08(-3.22%)
Nov 19, 2007 2.375 2.549 2.354 2.442 207,987 +0.07(+2.81%)
Nov 16, 2007 2.366 2.416 2.349 2.375 132,775 +0.00(+0.00%)
Nov 15, 2007 2.363 2.420 2.363 2.375 73,951 +0.00(+0.03%)
Nov 14, 2007 2.416 2.473 2.356 2.374 208,827 -0.04(-1.61%)
Nov 13, 2007 2.416 2.447 2.385 2.413 90,338 +0.01(+0.40%)
Nov 12, 2007 2.508 2.508 2.404 2.404 165,969 -0.09(-3.72%)
Nov 09, 2007 2.489 2.558 2.487 2.497 112,607 -0.06(-2.33%)
Nov 08, 2007 2.513 2.556 2.501 2.556 55,463 +0.03(+1.23%)
Nov 07, 2007 2.604 2.623 2.525 2.525 218,071 -0.09(-3.28%)
Nov 06, 2007 2.599 2.627 2.577 2.611 128,153 +0.00(+0.00%)
Nov 05, 2007 2.627 2.630 2.599 2.611 138,658 -0.01(-0.45%)
Nov 02, 2007 2.613 2.642 2.613 2.623 55,463 +0.01(+0.27%)
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.