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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.60 +0.10 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008 2.100 2.142 2.021 2.065 2,122,022 +0.01(+0.67%)
Dec 30, 2008 2.083 2.083 2.004 2.051 1,673,521 -0.00(-0.19%)
Dec 29, 2008 2.102 2.124 2.013 2.055 2,375,554 -0.04(-1.79%)
Dec 26, 2008 1.972 2.092 1.945 2.092 1,610,505 +0.13(+6.64%)
Dec 24, 2008 1.962 1.984 1.954 1.962 996,893 -0.01(-0.40%)
Dec 23, 2008 2.053 2.057 1.931 1.970 2,447,856 -0.08(-3.76%)
Dec 22, 2008 2.057 2.114 2.013 2.047 3,624,673 +0.08(+4.01%)
Dec 19, 2008 1.893 1.974 1.875 1.968 2,752,119 +0.06(+3.21%)
Dec 18, 2008 1.784 1.938 1.756 1.907 3,521,540 +0.17(+9.52%)
Dec 17, 2008 1.751 1.777 1.680 1.741 3,412,257 +0.04(+2.56%)
Dec 16, 2008 1.532 1.727 1.530 1.698 2,828,159 +0.14(+9.00%)
Dec 15, 2008 1.575 1.579 1.546 1.557 1,913,172 +0.00(+0.00%)
Dec 12, 2008 1.579 1.636 1.550 1.557 1,631,463 -0.08(-5.05%)
Dec 11, 2008 1.658 1.709 1.611 1.640 1,646,053 -0.02(-1.42%)
Dec 10, 2008 1.579 1.670 1.571 1.664 1,440,040 +0.10(+6.17%)
Dec 09, 2008 1.579 1.609 1.520 1.567 2,108,582 +0.02(+1.15%)
Dec 08, 2008 1.524 1.609 1.514 1.550 2,447,582 +0.08(+5.80%)
Dec 05, 2008 1.435 1.480 1.421 1.465 2,383,680 -0.02(-1.59%)
Dec 04, 2008 1.516 1.557 1.480 1.488 2,241,762 +0.01(+0.40%)
Dec 03, 2008 1.490 1.522 1.461 1.482 2,349,824 -0.03(-2.21%)
Dec 02, 2008 1.461 1.518 1.403 1.516 3,968,861 +0.03(+1.99%)
Dec 01, 2008 1.577 1.577 1.451 1.486 2,867,993 -0.00(-0.26%)
Nov 28, 2008 1.589 1.597 1.461 1.490 2,192,905 -0.16(-9.80%)
Nov 26, 2008 1.536 1.664 1.500 1.652 2,115,051 +0.06(+3.46%)
Nov 25, 2008 1.548 1.599 1.494 1.597 2,447,152 +0.12(+8.01%)
Nov 24, 2008 1.471 1.538 1.431 1.478 2,767,261 +0.06(+4.46%)
Nov 21, 2008 1.429 1.449 1.315 1.415 2,785,833 -0.02(-1.51%)
Nov 20, 2008 1.400 1.471 1.346 1.437 2,709,944 -0.06(-4.08%)
Nov 19, 2008 1.619 1.619 1.469 1.498 1,993,210 -0.12(-7.21%)
Nov 18, 2008 1.644 1.682 1.581 1.615 1,908,522 -0.06(-3.31%)
Nov 17, 2008 1.660 1.705 1.658 1.670 1,002,466 -0.01(-0.47%)
Nov 14, 2008 1.680 1.743 1.670 1.678 1,454,083 -0.03(-1.62%)
Nov 13, 2008 1.682 1.707 1.579 1.705 3,360,776 +0.02(+1.41%)
Nov 12, 2008 1.818 1.842 1.619 1.682 4,116,129 -0.21(-11.06%)
Nov 11, 2008 1.895 1.956 1.816 1.891 1,495,305 -0.06(-3.23%)
Nov 10, 2008 1.974 2.013 1.917 1.954 748,285 -0.00(-0.10%)
Nov 07, 2008 2.033 2.033 1.954 1.956 949,445 +0.03(+1.33%)
Nov 06, 2008 2.118 2.122 1.925 1.931 783,818 -0.06(-2.98%)
Nov 05, 2008 1.972 2.017 1.925 1.990 1,461,322 -0.04(-2.04%)
Nov 04, 2008 2.033 2.122 1.984 2.031 1,511,455 +0.04(+1.88%)
Nov 03, 2008 1.972 2.013 1.875 1.994 1,057,295 +0.08(+4.02%)
Oct 31, 2008 1.925 1.972 1.893 1.917 1,294,352 +0.04(+2.02%)
Oct 30, 2008 1.871 1.899 1.814 1.879 976,011 +0.07(+3.79%)
Oct 29, 2008 1.595 1.832 1.595 1.810 1,171,837 +0.06(+3.62%)
Oct 28, 2008 1.658 1.759 1.648 1.747 1,468,050 +0.10(+6.24%)
Oct 27, 2008 1.672 1.747 1.644 1.644 1,227,456 -0.07(-4.14%)
Oct 24, 2008 1.599 1.723 1.565 1.715 1,242,533 -0.02(-1.25%)
Oct 23, 2008 1.970 1.970 1.721 1.737 1,592,268 -0.02(-1.01%)
Oct 22, 2008 1.836 1.848 1.711 1.755 1,792,450 -0.12(-6.32%)
Oct 21, 2008 1.881 1.903 1.862 1.873 1,178,879 -0.03(-1.66%)
Oct 20, 2008 1.917 1.972 1.848 1.905 1,660,689 +0.08(+4.32%)
Oct 17, 2008 1.786 1.854 1.777 1.826 1,159,871 +0.00(+0.00%)
Oct 16, 2008 1.767 1.844 1.696 1.826 1,366,325 +0.09(+5.35%)
Oct 15, 2008 1.859 1.863 1.727 1.733 1,479,438 -0.13(-6.79%)
Oct 14, 2008 1.931 1.952 1.780 1.859 2,285,633 +0.06(+3.52%)
Oct 13, 2008 1.575 1.826 1.569 1.796 3,190,752 +0.36(+25.00%)
Oct 10, 2008 1.388 1.565 1.285 1.437 5,210,533 -0.14(-9.00%)
Oct 09, 2008 1.688 1.816 1.579 1.579 1,869,159 -0.20(-11.19%)
Oct 08, 2008 1.619 1.796 1.488 1.778 5,056,269 +0.02(+1.10%)
Oct 07, 2008 1.885 1.974 1.678 1.759 2,079,650 -0.13(-6.90%)
Oct 06, 2008 1.966 1.966 1.767 1.889 3,415,180 -0.15(-7.54%)
Oct 03, 2008 2.053 2.183 2.043 2.043 1,183,017 +0.02(+0.78%)
Oct 02, 2008 2.079 2.130 2.013 2.027 1,309,540 -0.06(-2.75%)
Oct 01, 2008 2.029 2.108 2.023 2.084 1,005,044 +0.08(+4.04%)
Sep 30, 2008 2.100 2.106 2.000 2.004 1,267,366 -0.01(-0.39%)
Sep 29, 2008 2.132 2.171 1.879 2.011 2,396,669 -0.20(-9.02%)
Sep 26, 2008 2.191 2.270 2.177 2.211 0 -0.06(-2.52%)
Sep 25, 2008 2.158 2.288 2.154 2.268 1,763,984 +0.11(+4.93%)
Sep 24, 2008 2.122 2.171 2.064 2.161 1,067,164 +0.02(+0.92%)
Sep 23, 2008 1.964 2.169 1.954 2.142 1,377,505 +0.08(+4.13%)
Sep 22, 2008 2.199 2.199 2.039 2.057 1,633,631 -0.18(-8.11%)
Sep 19, 2008 2.319 2.369 2.191 2.238 0 +0.19(+9.04%)
Sep 18, 2008 1.897 2.057 1.838 2.053 5,450,888 +0.14(+7.44%)
Sep 17, 2008 2.227 2.227 1.666 1.911 11,141,464 -0.39(-17.05%)
Sep 16, 2008 2.398 2.404 2.207 2.304 3,437,521 -0.19(-7.53%)
Sep 15, 2008 2.566 2.594 2.467 2.491 1,929,961 -0.16(-6.17%)
Sep 12, 2008 2.657 2.663 2.602 2.655 761,928 -0.02(-0.81%)
Sep 11, 2008 2.704 2.704 2.639 2.677 886,065 -0.05(-1.74%)
Sep 10, 2008 2.730 2.760 2.694 2.724 656,571 -0.03(-1.08%)
Sep 09, 2008 2.767 2.783 2.752 2.754 651,140 -0.02(-0.85%)
Sep 08, 2008 2.708 2.777 2.708 2.777 920,220 +0.10(+3.76%)
Sep 05, 2008 2.706 2.706 2.669 2.677 0 -0.01(-0.29%)
Sep 04, 2008 2.714 2.714 2.685 2.685 736,198 -0.03(-1.16%)
Sep 03, 2008 2.691 2.728 2.685 2.716 1,573,199 +0.03(+0.95%)
Sep 02, 2008 2.683 2.694 2.675 2.691 655,254 +0.03(+1.11%)
Aug 29, 2008 2.677 2.687 2.661 2.661 508,097 -0.01(-0.30%)
Aug 28, 2008 2.661 2.683 2.657 2.669 579,264 +0.02(+0.60%)
Aug 27, 2008 2.681 2.687 2.651 2.653 585,794 -0.00(-0.15%)
Aug 26, 2008 2.659 2.677 2.655 2.657 545,155 -0.01(-0.30%)
Aug 25, 2008 2.641 2.683 2.641 2.665 521,345 +0.01(+0.45%)
Aug 22, 2008 2.645 2.655 2.631 2.653 508,057 +0.02(+0.90%)
Aug 21, 2008 2.621 2.649 2.621 2.629 522,216 -0.01(-0.30%)
Aug 20, 2008 2.649 2.675 2.637 2.637 682,473 -0.01(-0.52%)
Aug 19, 2008 2.669 2.669 2.645 2.651 463,633 -0.02(-0.89%)
Aug 18, 2008 2.647 2.675 2.645 2.675 350,185 +0.02(+0.82%)
Aug 15, 2008 2.631 2.655 2.621 2.653 0 +0.02(+0.90%)
Aug 14, 2008 2.657 2.663 2.625 2.629 655,715 -0.03(-1.26%)
Aug 13, 2008 2.625 2.675 2.615 2.663 548,600 +0.04(+1.43%)
Aug 12, 2008 2.649 2.659 2.623 2.625 613,495 -0.03(-1.26%)
Aug 11, 2008 2.653 2.663 2.633 2.659 457,468 +0.01(+0.45%)
Aug 08, 2008 2.625 2.647 2.606 2.647 522,378 +0.00(+0.07%)
Aug 07, 2008 2.647 2.663 2.623 2.645 718,741 -0.04(-1.40%)
Aug 06, 2008 2.689 2.704 2.657 2.683 870,401 -0.00(-0.07%)
Aug 05, 2008 2.677 2.691 2.675 2.685 552,151 +0.01(+0.29%)
Aug 04, 2008 2.651 2.700 2.643 2.677 501,684 +0.00(+0.00%)
Aug 01, 2008 2.621 2.677 2.612 2.677 439,357 +0.06(+2.11%)
Jul 31, 2008 2.623 2.641 2.588 2.621 827,467 -0.01(-0.52%)
Jul 30, 2008 2.687 2.687 2.633 2.635 621,555 -0.05(-1.69%)
Jul 29, 2008 2.681 2.698 2.612 2.681 911,486 +0.07(+2.49%)
Jul 28, 2008 2.592 2.615 2.586 2.615 710,093 +0.04(+1.38%)
Jul 25, 2008 2.568 2.605 2.550 2.580 1,035,293 -0.01(-0.46%)
Jul 24, 2008 2.663 2.663 2.586 2.592 616,656 -0.06(-2.09%)
Jul 23, 2008 2.645 2.673 2.631 2.647 771,766 +0.00(+0.07%)
Jul 22, 2008 2.657 2.657 2.610 2.645 724,202 -0.02(-0.59%)
Jul 21, 2008 2.718 2.720 2.655 2.661 537,257 -0.06(-2.21%)
Jul 18, 2008 2.677 2.734 2.661 2.721 479,120 +0.03(+1.28%)
Jul 17, 2008 2.704 2.708 2.645 2.687 852,903 +0.08(+2.87%)
Jul 16, 2008 2.517 2.615 2.507 2.612 1,032,568 +0.07(+2.56%)
Jul 15, 2008 2.586 2.615 2.471 2.546 2,347,990 -0.07(-2.60%)
Jul 14, 2008 2.675 2.680 2.614 2.614 941,770 -0.06(-2.26%)
Jul 11, 2008 2.687 2.694 2.665 2.675 630,598 -0.04(-1.45%)
Jul 10, 2008 2.677 2.734 2.665 2.714 694,900 +0.04(+1.40%)
Jul 09, 2008 2.655 2.731 2.655 2.677 797,770 -0.06(-2.23%)
Jul 08, 2008 2.614 2.738 2.614 2.738 1,013,895 +0.10(+3.74%)
Jul 07, 2008 2.720 2.738 2.617 2.639 1,287,909 -0.08(-2.83%)
Jul 04, 2008 2.738 2.742 2.708 2.716 548,944 +0.00(+0.00%)
Jul 03, 2008 2.738 2.742 2.708 2.716 548,944 -0.03(-0.94%)
Jul 02, 2008 2.767 2.775 2.740 2.742 596,407 +0.01(+0.22%)
Jul 01, 2008 2.734 2.744 2.724 2.736 554,076 +0.00(+0.07%)
Jun 30, 2008 2.732 2.750 2.720 2.734 1,028,348 -0.00(-0.07%)
Jun 27, 2008 2.775 2.783 2.734 2.736 1,014,437 -0.06(-2.05%)
Jun 26, 2008 2.813 2.813 2.767 2.793 1,062,082 -0.02(-0.77%)
Jun 25, 2008 2.740 2.817 2.738 2.815 883,598 +0.06(+2.30%)
Jun 24, 2008 2.750 2.764 2.722 2.752 1,378,797 -0.01(-0.36%)
Jun 23, 2008 2.799 2.807 2.762 2.762 739,643 -0.03(-0.92%)
Jun 20, 2008 2.813 2.813 2.760 2.787 800,759 -0.03(-0.98%)
Jun 19, 2008 2.827 2.827 2.815 2.815 276,415 -0.01(-0.42%)
Jun 18, 2008 2.864 2.864 2.825 2.827 642,999 -0.03(-0.90%)
Jun 17, 2008 2.854 2.878 2.844 2.852 548,478 -0.00(-0.07%)
Jun 16, 2008 2.833 2.862 2.813 2.854 496,602 +0.02(+0.63%)
Jun 13, 2008 2.835 2.844 2.817 2.837 379,345 +0.01(+0.28%)
Jun 12, 2008 2.803 2.860 2.803 2.829 676,779 +0.04(+1.27%)
Jun 11, 2008 2.888 2.888 2.791 2.793 1,060,831 -0.09(-3.28%)
Jun 10, 2008 2.922 2.937 2.886 2.888 929,546 -0.07(-2.27%)
Jun 09, 2008 2.931 2.961 2.931 2.955 759,638 +0.02(+0.54%)
Jun 06, 2008 2.919 2.939 2.914 2.939 525,392 +0.02(+0.74%)
Jun 05, 2008 2.923 2.939 2.912 2.917 764,086 -0.01(-0.20%)
Jun 04, 2008 2.939 2.951 2.923 2.923 595,313 -0.03(-0.87%)
Jun 03, 2008 2.951 2.961 2.935 2.949 482,848 +0.00(+0.07%)
Jun 02, 2008 2.914 2.957 2.900 2.947 606,205 +0.05(+1.84%)
May 30, 2008 2.933 2.939 2.892 2.894 584,918 -0.03(-0.95%)
May 29, 2008 2.933 2.937 2.921 2.921 633,505 -0.01(-0.34%)
May 28, 2008 2.981 2.983 2.929 2.931 910,483 -0.03(-1.13%)
May 27, 2008 2.955 2.981 2.954 2.965 901,987 +0.01(+0.33%)
May 26, 2008 2.951 2.961 2.943 2.955 0 +0.00(+0.00%)
May 23, 2008 2.951 2.961 2.943 2.955 736,715 +0.00(+0.13%)
May 22, 2008 2.933 2.961 2.927 2.951 588,180 +0.02(+0.61%)
May 21, 2008 2.916 2.955 2.916 2.933 765,621 +0.02(+0.61%)
May 20, 2008 2.937 2.941 2.916 2.916 741,654 -0.03(-0.87%)
May 19, 2008 2.939 2.953 2.933 2.941 724,257 +0.01(+0.27%)
May 16, 2008 2.902 2.939 2.895 2.933 577,141 +0.03(+1.02%)
May 15, 2008 2.894 2.906 2.876 2.904 671,019 -0.00(-0.14%)
May 14, 2008 2.888 2.910 2.874 2.908 1,042,436 +0.03(+0.96%)
May 13, 2008 2.884 2.900 2.860 2.880 701,967 -0.01(-0.21%)
May 12, 2008 2.904 2.908 2.882 2.886 561,158 -0.01(-0.34%)
May 09, 2008 2.902 2.910 2.894 2.896 251,287 -0.01(-0.34%)
May 08, 2008 2.912 2.921 2.898 2.906 556,138 -0.01(-0.27%)
May 07, 2008 2.939 2.949 2.910 2.914 1,062,336 -0.02(-0.67%)
May 06, 2008 2.931 2.949 2.921 2.933 1,424,498 +0.00(+0.07%)
May 05, 2008 2.957 2.957 2.919 2.931 1,016,210 -0.02(-0.54%)
May 02, 2008 2.933 2.979 2.933 2.947 1,233,976 +0.00(+0.07%)
May 01, 2008 2.951 2.961 2.933 2.945 1,089,251 +0.02(+0.81%)
Apr 30, 2008 2.908 2.921 2.902 2.921 668,238 +0.01(+0.41%)
Apr 29, 2008 2.908 2.910 2.884 2.910 857,234 +0.02(+0.54%)
Apr 28, 2008 2.908 2.908 2.888 2.894 701,709 +0.01(+0.27%)
Apr 25, 2008 2.908 2.908 2.874 2.886 513,872 +0.01(+0.21%)
Apr 24, 2008 2.884 2.896 2.848 2.880 940,078 +0.00(+0.07%)
Apr 23, 2008 2.860 2.886 2.841 2.878 751,553 +0.04(+1.39%)
Apr 22, 2008 2.823 2.856 2.809 2.839 637,148 +0.02(+0.72%)
Apr 21, 2008 2.858 2.860 2.811 2.818 646,895 -0.04(-1.40%)
Apr 18, 2008 2.823 2.862 2.823 2.858 680,016 +0.05(+1.90%)
Apr 17, 2008 2.821 2.821 2.803 2.805 516,035 +0.00(+0.07%)
Apr 16, 2008 2.803 2.827 2.799 2.803 1,132,292 +0.00(+0.00%)
Apr 15, 2008 2.823 2.823 2.767 2.803 803,631 -0.02(-0.77%)
Apr 14, 2008 2.764 2.837 2.764 2.825 674,474 +0.04(+1.49%)
Apr 11, 2008 2.833 2.833 2.775 2.783 946,416 -0.04(-1.47%)
Apr 10, 2008 2.841 2.852 2.825 2.825 873,359 -0.02(-0.76%)
Apr 09, 2008 2.842 2.848 2.825 2.846 652,999 -0.00(-0.14%)
Apr 08, 2008 2.858 2.860 2.846 2.850 577,121 -0.00(-0.07%)
Apr 07, 2008 2.870 2.870 2.842 2.852 623,622 +0.02(+0.70%)
Apr 04, 2008 2.823 2.850 2.819 2.833 540,844 +0.01(+0.28%)
Apr 03, 2008 2.835 2.852 2.815 2.825 2,059,204 -0.01(-0.35%)
Apr 02, 2008 2.821 2.839 2.807 2.835 2,920,031 +0.01(+0.21%)
Apr 01, 2008 2.872 2.904 2.801 2.829 1,363,108 +0.00(+0.14%)
Mar 31, 2008 2.825 2.850 2.815 2.825 757,516 +0.01(+0.21%)
Mar 28, 2008 2.842 2.858 2.815 2.819 935,433 -0.02(-0.83%)
Mar 27, 2008 2.896 2.898 2.833 2.842 715,503 -0.01(-0.28%)
Mar 26, 2008 2.839 2.878 2.827 2.850 1,505,447 +0.01(+0.49%)
Mar 25, 2008 2.829 2.842 2.813 2.837 730,590 -0.00(-0.07%)
Mar 24, 2008 2.829 2.876 2.811 2.839 1,215,946 +0.06(+2.28%)
Mar 21, 2008 2.710 2.777 2.688 2.775 777,121 +0.00(+0.00%)
Mar 20, 2008 2.710 2.777 2.688 2.775 777,121 +0.06(+2.02%)
Mar 19, 2008 2.764 2.775 2.720 2.720 881,480 -0.04(-1.57%)
Mar 18, 2008 2.762 2.783 2.720 2.764 1,120,949 +0.08(+3.14%)
Mar 17, 2008 2.803 2.806 2.637 2.679 2,204,998 -0.13(-4.68%)
Mar 14, 2008 2.813 2.821 2.787 2.811 720,382 -0.00(-0.07%)
Mar 13, 2008 2.795 2.837 2.752 2.813 789,558 +0.02(+0.64%)
Mar 12, 2008 2.813 2.813 2.783 2.795 917,454 -0.00(-0.07%)
Mar 11, 2008 2.805 2.831 2.783 2.797 868,309 +0.01(+0.35%)
Mar 10, 2008 2.854 2.854 2.785 2.787 981,893 -0.07(-2.59%)
Mar 07, 2008 2.821 2.864 2.807 2.861 676,551 +0.02(+0.74%)
Mar 06, 2008 2.854 2.872 2.839 2.841 609,944 -0.03(-1.03%)
Mar 05, 2008 2.860 2.896 2.854 2.870 860,228 +0.03(+0.90%)
Mar 04, 2008 2.764 2.864 2.764 2.844 838,450 +0.01(+0.35%)
Mar 03, 2008 2.888 2.890 2.823 2.835 904,034 -0.03(-0.97%)
Feb 29, 2008 2.935 2.937 2.852 2.862 1,086,146 -0.07(-2.49%)
Feb 28, 2008 2.953 2.953 2.917 2.935 553,053 -0.02(-0.67%)
Feb 27, 2008 2.923 2.955 2.912 2.955 869,210 +0.03(+1.12%)
Feb 26, 2008 2.866 2.941 2.848 2.922 1,244,883 +0.05(+1.75%)
Feb 25, 2008 2.815 2.876 2.815 2.872 1,032,137 +0.05(+1.75%)
Feb 22, 2008 2.833 2.837 2.807 2.823 956,963 +0.01(+0.21%)
Feb 21, 2008 2.904 2.904 2.803 2.817 1,297,544 -0.06(-1.99%)
Feb 20, 2008 2.894 2.894 2.852 2.874 936,699 -0.03(-0.94%)
Feb 19, 2008 2.933 2.947 2.880 2.901 1,253,830 +0.01(+0.26%)
Feb 18, 2008 2.764 2.910 2.764 2.894 0 +0.00(+0.00%)
Feb 15, 2008 2.764 2.910 2.764 2.894 1,635,095 +0.07(+2.43%)
Feb 14, 2008 2.931 2.931 2.744 2.825 3,895,019 -0.09(-2.97%)
Feb 13, 2008 2.965 2.994 2.912 2.912 998,788 -0.06(-2.06%)
Feb 12, 2008 2.953 3.040 2.953 2.973 1,034,843 +0.01(+0.47%)
Feb 11, 2008 3.069 3.069 2.931 2.959 1,425,009 -0.08(-2.73%)
Feb 08, 2008 3.040 3.077 3.018 3.042 621,671 +0.00(+0.13%)
Feb 07, 2008 2.991 3.089 2.989 3.038 1,182,146 -0.03(-0.84%)
Feb 06, 2008 3.032 3.091 3.032 3.064 1,382,779 +0.04(+1.24%)
Feb 05, 2008 3.083 3.119 3.022 3.026 1,315,432 -0.08(-2.67%)
Feb 04, 2008 3.109 3.119 3.075 3.109 1,336,537 +0.02(+0.51%)
Feb 01, 2008 3.066 3.109 3.058 3.093 1,639,087 +0.04(+1.16%)
Jan 31, 2008 3.016 3.060 3.016 3.058 2,275,131 +0.02(+0.58%)
Jan 30, 2008 3.030 3.040 3.028 3.040 1,655,050 +0.01(+0.20%)
Jan 29, 2008 3.038 3.040 3.024 3.034 2,397,313 +0.00(+0.00%)
Jan 28, 2008 3.020 3.054 3.020 3.034 2,257,618 +0.03(+0.85%)
Jan 25, 2008 3.010 3.040 2.987 3.008 2,028,180 +0.02(+0.66%)
Jan 24, 2008 2.981 3.006 2.971 2.989 1,553,989 +0.04(+1.41%)
Jan 23, 2008 2.919 3.034 2.908 2.947 3,064,482 +0.02(+0.54%)
Jan 22, 2008 2.862 2.939 2.833 2.931 2,604,334 +0.04(+1.29%)
Jan 21, 2008 2.933 2.941 2.882 2.894 0 +0.00(+0.00%)
Jan 18, 2008 2.933 2.941 2.882 2.894 2,047,983 -0.03(-1.01%)
Jan 17, 2008 2.951 2.953 2.874 2.923 2,425,865 -0.02(-0.60%)
Jan 16, 2008 2.951 2.963 2.912 2.941 3,431,097 +0.03(+0.95%)
Jan 15, 2008 2.868 2.921 2.868 2.914 2,233,418 +0.03(+1.10%)
Jan 14, 2008 2.878 2.900 2.866 2.882 3,335,689 +0.07(+2.60%)
Jan 11, 2008 2.803 2.821 2.797 2.809 685,933 +0.01(+0.21%)
Jan 10, 2008 2.779 2.813 2.766 2.803 802,917 -0.01(-0.28%)
Jan 09, 2008 2.793 2.817 2.789 2.811 762,936 +0.01(+0.42%)
Jan 08, 2008 2.777 2.815 2.775 2.799 853,465 +0.02(+0.57%)
Jan 07, 2008 2.801 2.801 2.764 2.783 1,352,616 -0.02(-0.56%)
Jan 04, 2008 2.823 2.823 2.779 2.799 1,162,591 -0.03(-0.98%)
Jan 03, 2008 2.750 2.827 2.750 2.827 1,254,655 +0.09(+3.47%)
Jan 02, 2008 2.675 2.752 2.675 2.732 1,471,160 +0.08(+2.90%)
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.