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

PCM Fund, Inc. (NY: PCM )

8.900 +0.090 (+1.02%)
Official Closing 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 (%)
Nov 30, 2004 3.311 3.313 3.242 3.254 155,214 -0.04(-1.36%)
Nov 29, 2004 3.313 3.313 3.287 3.299 44,952 -0.03(-0.99%)
Nov 26, 2004 3.325 3.344 3.325 3.332 5,089 -0.02(-0.63%)
Nov 24, 2004 3.370 3.370 3.325 3.353 65,733 -0.01(-0.21%)
Nov 23, 2004 3.367 3.367 3.330 3.360 45,377 -0.01(-0.21%)
Nov 22, 2004 3.370 3.370 3.327 3.367 37,319 +0.01(+0.42%)
Nov 19, 2004 3.325 3.353 3.320 3.353 33,926 +0.01(+0.21%)
Nov 18, 2004 3.367 3.367 3.332 3.346 25,020 -0.01(-0.21%)
Nov 17, 2004 3.320 3.358 3.313 3.353 71,246 +0.01(+0.35%)
Nov 16, 2004 3.325 3.377 3.313 3.341 76,335 -0.02(-0.70%)
Nov 15, 2004 3.377 3.391 3.301 3.365 81,848 +0.01(+0.35%)
Nov 12, 2004 3.379 3.379 3.325 3.353 41,984 -0.00(-0.07%)
Nov 11, 2004 3.337 3.355 3.337 3.355 31,382 -0.00(-0.07%)
Nov 10, 2004 3.360 3.360 3.301 3.358 67,005 +0.02(+0.64%)
Nov 09, 2004 3.322 3.339 3.282 3.337 84,392 -0.01(-0.28%)
Nov 08, 2004 3.358 3.367 3.304 3.346 63,188 -0.01(-0.21%)
Nov 05, 2004 3.372 3.372 3.315 3.353 76,335 -0.03(-0.84%)
Nov 04, 2004 3.400 3.417 3.372 3.381 65,309 -0.01(-0.21%)
Nov 03, 2004 3.372 3.396 3.372 3.388 50,041 +0.04(+1.20%)
Nov 02, 2004 3.348 3.355 3.306 3.348 64,036 +0.01(+0.35%)
Nov 01, 2004 3.313 3.346 3.304 3.337 64,036 +0.00(+0.00%)
Oct 29, 2004 3.346 3.346 3.301 3.337 28,837 +0.00(+0.00%)
Oct 28, 2004 3.348 3.348 3.318 3.337 23,748 +0.01(+0.21%)
Oct 27, 2004 3.348 3.367 3.301 3.330 64,460 -0.02(-0.63%)
Oct 26, 2004 3.330 3.351 3.308 3.351 78,031 +0.04(+1.15%)
Oct 25, 2004 3.344 3.344 3.306 3.313 60,644 -0.02(-0.57%)
Oct 22, 2004 3.327 3.332 3.308 3.332 59,371 +0.03(+0.78%)
Oct 21, 2004 3.322 3.334 3.306 3.306 18,659 -0.03(-0.78%)
Oct 20, 2004 3.308 3.332 3.304 3.332 44,528 +0.00(+0.00%)
Oct 19, 2004 3.320 3.344 3.306 3.332 40,712 -0.01(-0.35%)
Oct 18, 2004 3.325 3.353 3.325 3.344 39,439 +0.00(+0.00%)
Oct 15, 2004 3.327 3.346 3.313 3.344 32,230 +0.04(+1.21%)
Oct 14, 2004 3.308 3.330 3.304 3.304 53,858 -0.02(-0.57%)
Oct 13, 2004 3.308 3.330 3.301 3.322 47,921 -0.01(-0.28%)
Oct 12, 2004 3.344 3.348 3.306 3.332 36,895 +0.01(+0.28%)
Oct 11, 2004 3.308 3.337 3.308 3.322 50,041 -0.01(-0.21%)
Oct 08, 2004 3.325 3.372 3.325 3.330 41,560 +0.00(+0.14%)
Oct 07, 2004 3.313 3.346 3.313 3.325 27,565 +0.00(+0.00%)
Oct 06, 2004 3.327 3.337 3.313 3.325 47,921 +0.02(+0.64%)
Oct 05, 2004 3.327 3.327 3.304 3.304 26,717 +0.00(+0.00%)
Oct 04, 2004 3.320 3.325 3.297 3.304 43,256 -0.01(-0.28%)
Oct 01, 2004 3.353 3.396 3.308 3.313 107,293 -0.02(-0.50%)
Sep 30, 2004 3.325 3.346 3.297 3.330 82,696 +0.02(+0.57%)
Sep 29, 2004 3.301 3.355 3.301 3.311 69,125 +0.03(+1.01%)
Sep 28, 2004 3.327 3.327 3.278 3.278 46,225 -0.05(-1.56%)
Sep 27, 2004 3.360 3.360 3.325 3.330 84,392 -0.01(-0.21%)
Sep 24, 2004 3.337 3.372 3.327 3.337 27,565 +0.02(+0.57%)
Sep 23, 2004 3.363 3.396 3.318 3.318 104,324 -0.03(-0.78%)
Sep 22, 2004 3.351 3.365 3.306 3.344 43,256 -0.00(-0.14%)
Sep 21, 2004 3.301 3.358 3.294 3.348 57,675 +0.06(+1.72%)
Sep 20, 2004 3.292 3.365 3.271 3.292 91,178 -0.00(-0.07%)
Sep 17, 2004 3.289 3.313 3.285 3.294 35,623 +0.02(+0.50%)
Sep 16, 2004 3.278 3.313 3.271 3.278 36,047 -0.02(-0.64%)
Sep 15, 2004 3.304 3.315 3.271 3.299 75,487 +0.02(+0.57%)
Sep 14, 2004 3.285 3.344 3.271 3.280 112,382 -0.00(-0.07%)
Sep 13, 2004 3.268 3.287 3.268 3.282 42,408 +0.00(+0.14%)
Sep 10, 2004 3.278 3.287 3.266 3.278 52,162 +0.01(+0.43%)
Sep 09, 2004 3.249 3.278 3.249 3.264 25,445 +0.01(+0.22%)
Sep 08, 2004 3.254 3.285 3.247 3.256 88,633 -0.01(-0.29%)
Sep 07, 2004 3.289 3.289 3.249 3.266 34,350 -0.02(-0.72%)
Sep 03, 2004 3.287 3.289 3.245 3.289 45,377 +0.01(+0.36%)
Sep 02, 2004 3.266 3.282 3.245 3.278 39,439 +0.03(+0.87%)
Sep 01, 2004 3.252 3.280 3.245 3.249 55,131 -0.03(-0.79%)
Aug 31, 2004 3.271 3.278 3.242 3.275 69,973 +0.02(+0.51%)
Aug 30, 2004 3.230 3.266 3.214 3.259 49,193 +0.03(+0.95%)
Aug 27, 2004 3.228 3.261 3.219 3.228 25,445 -0.04(-1.16%)
Aug 26, 2004 3.252 3.285 3.186 3.266 84,816 +0.01(+0.44%)
Aug 25, 2004 3.197 3.252 3.197 3.252 81,424 +0.06(+1.77%)
Aug 24, 2004 3.186 3.235 3.186 3.195 39,863 -0.00(-0.15%)
Aug 23, 2004 3.200 3.200 3.186 3.200 26,717 +0.01(+0.22%)
Aug 20, 2004 3.202 3.202 3.178 3.193 30,110 -0.00(-0.15%)
Aug 19, 2004 3.202 3.205 3.143 3.197 48,769 +0.01(+0.44%)
Aug 18, 2004 3.167 3.183 3.167 3.183 22,900 -0.01(-0.22%)
Aug 17, 2004 3.169 3.219 3.169 3.190 45,377 +0.02(+0.67%)
Aug 16, 2004 3.181 3.193 3.155 3.169 117,047 +0.01(+0.37%)
Aug 13, 2004 3.160 3.219 3.148 3.157 149,701 +0.02(+0.68%)
Aug 12, 2004 3.136 3.153 3.136 3.136 18,659 +0.01(+0.23%)
Aug 11, 2004 3.174 3.181 3.124 3.129 57,675 -0.02(-0.51%)
Aug 10, 2004 3.226 3.230 3.124 3.145 100,932 -0.01(-0.31%)
Aug 09, 2004 3.124 3.174 3.124 3.155 63,188 +0.05(+1.52%)
Aug 06, 2004 3.082 3.134 3.075 3.108 73,790 +0.03(+0.92%)
Aug 05, 2004 3.077 3.113 3.070 3.080 51,314 +0.00(+0.08%)
Aug 04, 2004 3.098 3.106 3.077 3.077 62,764 -0.01(-0.46%)
Aug 03, 2004 3.080 3.101 3.080 3.091 41,136 +0.01(+0.46%)
Aug 02, 2004 3.065 3.094 3.065 3.077 51,738 +0.01(+0.38%)
Jul 30, 2004 3.077 3.089 3.063 3.065 16,115 +0.01(+0.23%)
Jul 29, 2004 3.068 3.087 3.047 3.058 22,900 -0.01(-0.31%)
Jul 28, 2004 3.061 3.068 3.035 3.068 48,769 -0.00(-0.08%)
Jul 27, 2004 3.058 3.087 3.056 3.070 55,979 -0.01(-0.38%)
Jul 26, 2004 3.113 3.113 3.058 3.082 81,848 -0.01(-0.38%)
Jul 23, 2004 3.127 3.129 3.094 3.094 50,041 -0.04(-1.20%)
Jul 22, 2004 3.117 3.143 3.101 3.131 34,774 -0.01(-0.30%)
Jul 21, 2004 3.124 3.141 3.113 3.141 25,445 +0.00(+0.08%)
Jul 20, 2004 3.172 3.172 3.136 3.139 31,806 -0.03(-1.04%)
Jul 19, 2004 3.169 3.172 3.157 3.172 57,675 -0.02(-0.66%)
Jul 16, 2004 3.202 3.209 3.160 3.193 54,706 -0.01(-0.22%)
Jul 15, 2004 3.181 3.200 3.160 3.200 87,785 +0.03(+0.82%)
Jul 14, 2004 3.200 3.200 3.174 3.174 41,984 -0.01(-0.30%)
Jul 13, 2004 3.172 3.193 3.148 3.183 41,136 +0.02(+0.75%)
Jul 12, 2004 3.174 3.186 3.143 3.160 46,649 +0.01(+0.30%)
Jul 09, 2004 3.113 3.183 3.113 3.150 38,591 +0.01(+0.45%)
Jul 08, 2004 3.169 3.188 3.136 3.136 41,136 -0.03(-0.89%)
Jul 07, 2004 3.065 3.167 3.061 3.164 209,497 +0.10(+3.23%)
Jul 06, 2004 3.065 3.098 3.042 3.065 32,654 +0.00(+0.08%)
Jul 02, 2004 3.056 3.087 3.056 3.063 33,078 +0.03(+1.01%)
Jul 01, 2004 3.082 3.117 3.011 3.032 74,214 -0.04(-1.23%)
Jun 30, 2004 3.096 3.098 3.044 3.070 104,324 -0.02(-0.69%)
Jun 29, 2004 3.148 3.150 3.091 3.091 36,895 -0.03(-1.06%)
Jun 28, 2004 3.080 3.136 3.080 3.124 34,350 +0.02(+0.53%)
Jun 25, 2004 3.150 3.150 3.103 3.108 38,167 -0.02(-0.75%)
Jun 24, 2004 3.136 3.136 3.089 3.131 60,644 +0.01(+0.23%)
Jun 23, 2004 3.124 3.153 3.124 3.124 105,173 +0.00(+0.08%)
Jun 22, 2004 3.120 3.139 3.101 3.122 72,518 +0.00(+0.00%)
Jun 21, 2004 3.148 3.148 3.101 3.122 51,314 +0.03(+0.91%)
Jun 18, 2004 3.136 3.136 3.094 3.094 54,706 -0.04(-1.28%)
Jun 17, 2004 3.113 3.148 3.091 3.134 38,167 +0.00(+0.08%)
Jun 16, 2004 3.117 3.148 3.117 3.131 122,984 -0.01(-0.30%)
Jun 15, 2004 3.134 3.141 3.103 3.141 109,413 +0.03(+0.91%)
Jun 14, 2004 3.136 3.150 3.054 3.113 81,424 -0.01(-0.38%)
Jun 10, 2004 3.143 3.155 3.110 3.124 46,649 +0.00(+0.00%)
Jun 09, 2004 3.160 3.179 3.101 3.124 83,968 -0.04(-1.27%)
Jun 08, 2004 3.183 3.202 3.160 3.164 111,958 +0.00(+0.15%)
Jun 07, 2004 3.181 3.202 3.160 3.160 46,225 +0.00(+0.07%)
Jun 04, 2004 3.124 3.167 3.124 3.157 69,549 +0.06(+1.83%)
Jun 03, 2004 3.113 3.113 3.065 3.101 32,230 +0.00(+0.00%)
Jun 02, 2004 3.061 3.101 3.054 3.101 43,680 +0.04(+1.31%)
Jun 01, 2004 3.042 3.063 3.023 3.061 75,911 +0.04(+1.33%)
May 28, 2004 3.056 3.056 3.006 3.021 75,487 -0.01(-0.39%)
May 27, 2004 3.042 3.058 3.018 3.032 85,665 +0.01(+0.47%)
May 26, 2004 3.023 3.042 3.016 3.018 36,471 -0.00(-0.16%)
May 25, 2004 2.971 3.023 2.966 3.023 71,670 +0.06(+2.07%)
May 24, 2004 2.910 2.971 2.865 2.962 135,707 +0.05(+1.87%)
May 21, 2004 2.900 2.910 2.877 2.907 111,110 +0.03(+0.90%)
May 20, 2004 2.971 2.971 2.881 2.881 143,340 -0.08(-2.63%)
May 19, 2004 2.936 2.983 2.905 2.959 75,911 +0.04(+1.37%)
May 18, 2004 2.896 2.936 2.896 2.919 36,895 +0.01(+0.41%)
May 17, 2004 2.943 2.948 2.884 2.907 112,382 -0.01(-0.40%)
May 14, 2004 2.900 2.955 2.900 2.919 91,178 +0.03(+1.06%)
May 13, 2004 2.912 2.936 2.889 2.889 68,277 +0.00(+0.00%)
May 12, 2004 2.936 2.943 2.865 2.889 43,256 +0.00(+0.00%)
May 11, 2004 2.912 2.919 2.844 2.889 158,183 +0.04(+1.24%)
May 10, 2004 2.872 2.872 2.841 2.853 101,356 -0.02(-0.82%)
May 07, 2004 2.893 2.896 2.806 2.877 176,843 -0.03(-1.05%)
May 06, 2004 2.924 2.933 2.865 2.907 100,508 -0.04(-1.20%)
May 05, 2004 2.945 2.952 2.924 2.943 64,884 -0.03(-0.87%)
May 04, 2004 2.971 2.971 2.945 2.969 59,371 +0.00(+0.16%)
May 03, 2004 2.948 2.966 2.940 2.964 64,884 +0.02(+0.56%)
Apr 30, 2004 2.924 2.952 2.924 2.948 52,586 -0.02(-0.79%)
Apr 29, 2004 2.931 2.976 2.931 2.971 105,173 +0.02(+0.56%)
Apr 28, 2004 2.936 2.959 2.924 2.955 50,890 -0.00(-0.16%)
Apr 27, 2004 2.945 2.959 2.936 2.959 61,492 +0.01(+0.40%)
Apr 26, 2004 2.978 2.978 2.924 2.948 113,230 -0.03(-0.95%)
Apr 23, 2004 2.995 2.995 2.922 2.976 131,466 -0.03(-1.02%)
Apr 22, 2004 2.995 3.006 2.973 3.006 52,586 +0.04(+1.19%)
Apr 21, 2004 3.042 3.042 2.971 2.971 134,434 -0.05(-1.56%)
Apr 20, 2004 3.042 3.070 2.992 3.018 91,178 -0.03(-1.01%)
Apr 19, 2004 3.042 3.077 3.042 3.049 83,544 +0.04(+1.41%)
Apr 16, 2004 3.065 3.091 2.985 3.006 157,335 -0.04(-1.24%)
Apr 15, 2004 3.176 3.207 3.044 3.044 206,529 -0.08(-2.71%)
Apr 14, 2004 3.065 3.148 3.054 3.129 124,256 +0.05(+1.61%)
Apr 13, 2004 2.948 3.110 2.948 3.080 533,074 -0.16(-4.88%)
Apr 12, 2004 3.282 3.282 3.186 3.238 110,686 -0.04(-1.36%)
Apr 08, 2004 3.264 3.285 3.242 3.282 70,822 +0.02(+0.58%)
Apr 07, 2004 3.256 3.292 3.245 3.264 77,183 +0.02(+0.58%)
Apr 06, 2004 3.242 3.254 3.228 3.245 166,665 +0.03(+0.81%)
Apr 05, 2004 3.454 3.473 3.219 3.219 238,759 -0.23(-6.57%)
Apr 02, 2004 3.502 3.502 3.443 3.445 49,617 -0.08(-2.14%)
Apr 01, 2004 3.478 3.521 3.478 3.521 44,952 +0.05(+1.56%)
Mar 31, 2004 3.452 3.466 3.429 3.466 94,570 -0.01(-0.27%)
Mar 30, 2004 3.438 3.476 3.424 3.476 95,419 +0.03(+0.89%)
Mar 29, 2004 3.445 3.469 3.438 3.445 81,000 -0.04(-1.28%)
Mar 26, 2004 3.478 3.506 3.469 3.490 50,041 -0.00(-0.14%)
Mar 25, 2004 3.478 3.502 3.476 3.495 35,199 +0.02(+0.47%)
Mar 24, 2004 3.478 3.523 3.471 3.478 30,534 -0.01(-0.20%)
Mar 23, 2004 3.525 3.525 3.469 3.485 103,900 -0.03(-0.94%)
Mar 22, 2004 3.509 3.537 3.483 3.518 64,036 +0.02(+0.61%)
Mar 19, 2004 3.485 3.506 3.466 3.497 88,633 +0.02(+0.68%)
Mar 18, 2004 3.471 3.488 3.443 3.473 50,890 -0.02(-0.47%)
Mar 17, 2004 3.513 3.523 3.485 3.490 44,104 -0.01(-0.27%)
Mar 16, 2004 3.513 3.518 3.478 3.499 50,041 -0.01(-0.27%)
Mar 15, 2004 3.509 3.525 3.492 3.509 85,241 -0.02(-0.67%)
Mar 12, 2004 3.492 3.532 3.478 3.532 92,026 +0.05(+1.49%)
Mar 11, 2004 3.530 3.537 3.480 3.480 69,549 -0.04(-1.20%)
Mar 10, 2004 3.537 3.558 3.518 3.523 47,073 -0.00(-0.07%)
Mar 09, 2004 3.535 3.535 3.502 3.525 72,094 -0.01(-0.27%)
Mar 08, 2004 3.480 3.535 3.480 3.535 89,481 +0.06(+1.70%)
Mar 05, 2004 3.513 3.513 3.466 3.476 68,701 -0.02(-0.67%)
Mar 04, 2004 3.504 3.513 3.454 3.499 83,544 -0.01(-0.34%)
Mar 03, 2004 3.478 3.516 3.466 3.511 53,858 +0.03(+0.74%)
Mar 02, 2004 3.495 3.502 3.466 3.485 67,429 +0.01(+0.41%)
Mar 01, 2004 3.497 3.525 3.471 3.471 48,769 -0.03(-0.74%)
Feb 27, 2004 3.431 3.497 3.431 3.497 27,989 +0.05(+1.58%)
Feb 26, 2004 3.462 3.464 3.438 3.443 15,691 +0.00(+0.07%)
Feb 25, 2004 3.462 3.464 3.433 3.440 35,623 -0.03(-0.88%)
Feb 24, 2004 3.454 3.495 3.454 3.471 86,513 -0.03(-0.81%)
Feb 23, 2004 3.518 3.523 3.478 3.499 39,439 -0.01(-0.27%)
Feb 20, 2004 3.485 3.530 3.445 3.509 99,235 +0.00(+0.13%)
Feb 19, 2004 3.509 3.509 3.485 3.504 43,680 +0.02(+0.54%)
Feb 18, 2004 3.421 3.504 3.421 3.485 89,057 +0.04(+1.16%)
Feb 17, 2004 3.462 3.476 3.421 3.445 125,529 -0.04(-1.15%)
Feb 13, 2004 3.436 3.502 3.421 3.485 103,052 +0.03(+0.75%)
Feb 12, 2004 3.490 3.490 3.452 3.459 21,628 -0.02(-0.61%)
Feb 11, 2004 3.464 3.504 3.445 3.480 47,497 +0.02(+0.61%)
Feb 10, 2004 3.447 3.459 3.426 3.459 81,848 +0.03(+0.89%)
Feb 09, 2004 3.447 3.457 3.429 3.429 88,633 +0.00(+0.14%)
Feb 06, 2004 3.438 3.454 3.419 3.424 38,167 -0.00(-0.07%)
Feb 05, 2004 3.426 3.443 3.426 3.426 27,565 -0.02(-0.48%)
Feb 04, 2004 3.443 3.457 3.426 3.443 83,120 +0.01(+0.34%)
Feb 03, 2004 3.447 3.450 3.431 3.431 34,350 -0.02(-0.48%)
Feb 02, 2004 3.431 3.450 3.431 3.447 41,136 -0.00(-0.14%)
Jan 30, 2004 3.436 3.454 3.433 3.452 60,220 +0.01(+0.21%)
Jan 29, 2004 3.443 3.459 3.431 3.445 47,497 -0.01(-0.27%)
Jan 28, 2004 3.454 3.466 3.426 3.454 67,429 -0.02(-0.61%)
Jan 27, 2004 3.469 3.506 3.447 3.476 68,701 -0.01(-0.20%)
Jan 26, 2004 3.490 3.523 3.480 3.483 61,492 -0.00(-0.14%)
Jan 23, 2004 3.466 3.490 3.466 3.488 20,780 +0.01(+0.27%)
Jan 22, 2004 3.490 3.497 3.476 3.478 39,439 -0.04(-1.01%)
Jan 21, 2004 3.485 3.513 3.466 3.513 44,104 +0.02(+0.68%)
Jan 20, 2004 3.511 3.511 3.478 3.490 37,743 -0.03(-0.87%)
Jan 16, 2004 3.535 3.546 3.506 3.521 26,717 +0.01(+0.20%)
Jan 15, 2004 3.535 3.561 3.504 3.513 84,392 -0.00(-0.07%)
Jan 14, 2004 3.509 3.525 3.504 3.516 40,288 +0.03(+0.74%)
Jan 13, 2004 3.466 3.490 3.466 3.490 36,471 +0.02(+0.61%)
Jan 12, 2004 3.480 3.492 3.450 3.469 42,408 +0.03(+0.82%)
Jan 09, 2004 3.450 3.471 3.433 3.440 62,340 +0.01(+0.41%)
Jan 08, 2004 3.443 3.443 3.403 3.426 42,832 +0.01(+0.21%)
Jan 07, 2004 3.412 3.443 3.384 3.419 170,482 +0.00(+0.07%)
Jan 06, 2004 3.424 3.424 3.396 3.417 58,523 -0.01(-0.21%)
Jan 05, 2004 3.381 3.431 3.381 3.424 67,853 +0.03(+0.90%)
Jan 02, 2004 3.414 3.421 3.393 3.393 29,685 -0.03(-0.96%)
Dec 31, 2003 3.429 3.429 3.396 3.426 39,863 +0.02(+0.62%)
Dec 30, 2003 3.443 3.443 3.403 3.405 25,869 -0.02(-0.69%)
Dec 29, 2003 3.398 3.440 3.398 3.429 41,560 +0.03(+0.90%)
Dec 26, 2003 3.407 3.407 3.384 3.398 38,167 -0.03(-0.96%)
Dec 24, 2003 3.396 3.431 3.396 3.431 15,691 +0.00(+0.14%)
Dec 23, 2003 3.436 3.429 3.419 3.426 16,963 -0.01(-0.27%)
Dec 22, 2003 3.421 3.436 3.421 3.436 26,717 +0.04(+1.18%)
Dec 19, 2003 3.443 3.443 3.403 3.396 45,801 -0.04(-1.03%)
Dec 18, 2003 3.440 3.440 3.424 3.431 39,439 -0.02(-0.61%)
Dec 17, 2003 3.431 3.462 3.431 3.452 49,193 +0.01(+0.34%)
Dec 16, 2003 3.452 3.452 3.433 3.440 43,680 +0.00(+0.14%)
Dec 15, 2003 3.513 3.513 3.436 3.436 71,246 -0.05(-1.55%)
Dec 12, 2003 3.495 3.502 3.476 3.490 62,764 +0.02(+0.68%)
Dec 11, 2003 3.443 3.466 3.419 3.466 43,680 +0.09(+2.80%)
Dec 10, 2003 3.360 3.372 3.360 3.372 8,057 -0.00(-0.14%)
Dec 09, 2003 3.433 3.443 3.377 3.377 87,785 -0.02(-0.56%)
Dec 08, 2003 3.431 3.466 3.396 3.396 63,188 -0.01(-0.35%)
Dec 05, 2003 3.421 3.421 3.410 3.407 30,958 -0.02(-0.48%)
Dec 04, 2003 3.412 3.424 3.412 3.424 38,591 +0.05(+1.47%)
Dec 03, 2003 3.384 3.384 3.374 3.374 18,235 +0.00(+0.07%)
Dec 02, 2003 3.363 3.381 3.363 3.372 47,921 -0.02(-0.63%)
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.