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 (%)
Dec 30, 2005 3.294 3.308 3.294 3.308 28,837 +0.00(+0.00%)
Dec 29, 2005 3.301 3.311 3.292 3.308 50,041 +0.00(+0.07%)
Dec 28, 2005 3.292 3.313 3.292 3.306 94,146 -0.00(-0.07%)
Dec 27, 2005 3.306 3.318 3.301 3.308 38,167 +0.00(+0.14%)
Dec 23, 2005 3.318 3.320 3.301 3.304 36,047 -0.02(-0.57%)
Dec 22, 2005 3.315 3.322 3.301 3.322 33,078 +0.02(+0.57%)
Dec 21, 2005 3.311 3.322 3.292 3.304 44,952 -0.01(-0.36%)
Dec 20, 2005 3.311 3.344 3.292 3.315 90,330 -0.01(-0.28%)
Dec 19, 2005 3.325 3.355 3.292 3.325 163,272 -0.01(-0.35%)
Dec 16, 2005 3.339 3.365 3.325 3.337 57,675 -0.00(-0.07%)
Dec 15, 2005 3.327 3.365 3.327 3.339 67,853 -0.00(-0.14%)
Dec 14, 2005 3.325 3.348 3.325 3.344 43,680 +0.01(+0.21%)
Dec 13, 2005 3.332 3.339 3.330 3.337 25,445 +0.01(+0.21%)
Dec 12, 2005 3.327 3.337 3.325 3.330 39,015 +0.00(+0.07%)
Dec 09, 2005 3.339 3.339 3.325 3.327 32,230 -0.01(-0.35%)
Dec 08, 2005 3.351 3.351 3.325 3.339 70,822 -0.01(-0.35%)
Dec 07, 2005 3.325 3.365 3.313 3.351 50,890 +0.02(+0.64%)
Dec 06, 2005 3.315 3.332 3.315 3.330 41,560 +0.01(+0.36%)
Dec 05, 2005 3.348 3.348 3.318 3.318 65,733 -0.01(-0.35%)
Dec 02, 2005 3.341 3.346 3.330 3.330 28,837 +0.00(+0.00%)
Dec 01, 2005 3.327 3.346 3.327 3.330 37,319 +0.00(+0.07%)
Nov 30, 2005 3.308 3.346 3.308 3.327 17,387 +0.01(+0.43%)
Nov 29, 2005 3.334 3.334 3.311 3.313 66,157 -0.02(-0.64%)
Nov 28, 2005 3.308 3.351 3.308 3.334 47,497 -0.00(-0.14%)
Nov 25, 2005 3.339 3.339 3.339 3.339 0 +0.00(+0.00%)
Nov 23, 2005 3.330 3.360 3.327 3.339 23,748 -0.01(-0.21%)
Nov 22, 2005 3.355 3.355 3.327 3.346 72,942 +0.02(+0.57%)
Nov 21, 2005 3.330 3.337 3.325 3.327 30,534 -0.00(-0.07%)
Nov 18, 2005 3.330 3.337 3.330 3.330 49,617 -0.00(-0.07%)
Nov 17, 2005 3.327 3.339 3.327 3.332 83,968 +0.00(+0.14%)
Nov 16, 2005 3.339 3.344 3.327 3.327 43,256 +0.00(+0.00%)
Nov 15, 2005 3.325 3.337 3.325 3.327 45,377 +0.00(+0.07%)
Nov 14, 2005 3.348 3.348 3.304 3.325 20,780 -0.02(-0.56%)
Nov 11, 2005 3.330 3.348 3.304 3.344 49,617 +0.04(+1.06%)
Nov 10, 2005 3.341 3.341 3.306 3.309 36,895 -0.03(-0.84%)
Nov 09, 2005 3.337 3.346 3.325 3.337 37,743 +0.01(+0.21%)
Nov 08, 2005 3.337 3.346 3.322 3.330 15,267 -0.01(-0.35%)
Nov 07, 2005 3.337 3.355 3.337 3.341 38,167 +0.01(+0.42%)
Nov 04, 2005 3.306 3.344 3.306 3.327 34,350 +0.01(+0.36%)
Nov 03, 2005 3.325 3.348 3.311 3.315 34,774 -0.02(-0.64%)
Nov 02, 2005 3.304 3.339 3.304 3.337 72,942 +0.03(+0.93%)
Nov 01, 2005 3.304 3.330 3.304 3.306 46,649 -0.00(-0.14%)
Oct 31, 2005 3.315 3.327 3.301 3.311 42,408 -0.00(-0.14%)
Oct 28, 2005 3.313 3.339 3.306 3.315 37,743 +0.01(+0.21%)
Oct 27, 2005 3.320 3.320 3.304 3.308 40,288 -0.02(-0.50%)
Oct 26, 2005 3.337 3.337 3.306 3.325 53,434 -0.01(-0.35%)
Oct 25, 2005 3.306 3.337 3.304 3.337 32,230 +0.02(+0.71%)
Oct 24, 2005 3.334 3.334 3.292 3.313 33,502 +0.00(+0.00%)
Oct 21, 2005 3.313 3.313 3.304 3.313 22,052 +0.02(+0.72%)
Oct 20, 2005 3.282 3.313 3.280 3.289 42,408 -0.01(-0.36%)
Oct 19, 2005 3.304 3.327 3.280 3.301 69,973 -0.02(-0.50%)
Oct 18, 2005 3.306 3.325 3.287 3.318 35,199 -0.01(-0.21%)
Oct 17, 2005 3.325 3.334 3.304 3.325 21,204 -0.00(-0.07%)
Oct 14, 2005 3.322 3.337 3.301 3.327 50,041 +0.02(+0.64%)
Oct 13, 2005 3.330 3.330 3.301 3.306 58,099 +0.00(+0.00%)
Oct 12, 2005 3.320 3.330 3.304 3.306 33,502 +0.00(+0.07%)
Oct 11, 2005 3.334 3.339 3.304 3.304 35,623 -0.04(-1.06%)
Oct 10, 2005 3.337 3.339 3.337 3.339 10,178 +0.01(+0.35%)
Oct 07, 2005 3.330 3.337 3.315 3.327 15,691 +0.01(+0.43%)
Oct 06, 2005 3.313 3.348 3.313 3.313 72,094 -0.02(-0.57%)
Oct 05, 2005 3.344 3.348 3.332 3.332 59,795 +0.02(+0.64%)
Oct 04, 2005 3.313 3.320 3.266 3.311 112,806 +0.02(+0.65%)
Oct 03, 2005 3.308 3.308 3.289 3.289 42,408 +0.00(+0.00%)
Sep 30, 2005 3.289 3.315 3.289 3.289 29,261 +0.00(+0.00%)
Sep 29, 2005 3.297 3.297 3.233 3.289 64,884 -0.01(-0.21%)
Sep 28, 2005 3.264 3.297 3.252 3.297 45,377 +0.05(+1.67%)
Sep 27, 2005 3.254 3.278 3.219 3.242 125,104 -0.02(-0.51%)
Sep 26, 2005 3.306 3.315 3.259 3.259 64,036 -0.07(-2.12%)
Sep 23, 2005 3.330 3.341 3.301 3.330 69,549 +0.03(+0.86%)
Sep 22, 2005 3.348 3.348 3.301 3.301 148,853 -0.06(-1.81%)
Sep 21, 2005 3.367 3.367 3.346 3.362 46,649 +0.00(+0.06%)
Sep 20, 2005 3.348 3.407 3.348 3.360 75,487 +0.00(+0.00%)
Sep 19, 2005 3.360 3.372 3.360 3.360 26,293 -0.00(-0.07%)
Sep 16, 2005 3.384 3.384 3.363 3.363 26,717 -0.00(-0.07%)
Sep 15, 2005 3.360 3.379 3.360 3.365 14,418 +0.00(+0.07%)
Sep 14, 2005 3.363 3.370 3.360 3.363 26,717 -0.01(-0.28%)
Sep 13, 2005 3.360 3.374 3.360 3.372 14,418 +0.01(+0.35%)
Sep 12, 2005 3.372 3.377 3.355 3.360 98,387 -0.02(-0.63%)
Sep 09, 2005 3.381 3.381 3.353 3.381 61,068 +0.00(+0.00%)
Sep 08, 2005 3.360 3.381 3.355 3.381 35,199 +0.01(+0.35%)
Sep 07, 2005 3.381 3.405 3.365 3.370 29,261 -0.02(-0.56%)
Sep 06, 2005 3.358 3.388 3.358 3.388 33,078 +0.04(+1.13%)
Sep 02, 2005 3.348 3.351 3.339 3.351 18,659 +0.00(+0.07%)
Sep 01, 2005 3.379 3.379 3.341 3.348 79,727 -0.04(-1.18%)
Aug 31, 2005 3.372 3.388 3.358 3.388 34,774 +0.03(+0.77%)
Aug 30, 2005 3.370 3.388 3.363 3.363 20,356 +0.03(+0.78%)
Aug 29, 2005 3.351 3.374 3.315 3.337 74,214 -0.02(-0.63%)
Aug 26, 2005 3.353 3.372 3.353 3.358 5,513 -0.01(-0.21%)
Aug 25, 2005 3.377 3.384 3.355 3.365 30,534 -0.01(-0.21%)
Aug 24, 2005 3.330 3.372 3.330 3.372 37,743 +0.04(+1.13%)
Aug 23, 2005 3.353 3.384 3.332 3.334 91,178 -0.03(-0.91%)
Aug 22, 2005 3.365 3.367 3.341 3.365 53,858 +0.04(+1.06%)
Aug 19, 2005 3.341 3.346 3.330 3.330 30,958 -0.00(-0.14%)
Aug 18, 2005 3.351 3.351 3.332 3.334 16,963 -0.02(-0.56%)
Aug 17, 2005 3.330 3.353 3.330 3.353 25,445 +0.02(+0.71%)
Aug 16, 2005 3.344 3.348 3.330 3.330 50,466 -0.04(-1.05%)
Aug 15, 2005 3.360 3.388 3.355 3.365 55,555 -0.01(-0.28%)
Aug 12, 2005 3.344 3.374 3.330 3.374 57,675 +0.03(+0.99%)
Aug 11, 2005 3.325 3.353 3.325 3.341 36,047 -0.01(-0.21%)
Aug 10, 2005 3.332 3.370 3.330 3.348 38,167 +0.00(+0.14%)
Aug 09, 2005 3.337 3.358 3.320 3.344 29,261 -0.00(-0.14%)
Aug 08, 2005 3.358 3.358 3.311 3.348 58,947 -0.01(-0.28%)
Aug 05, 2005 3.337 3.358 3.306 3.358 47,497 +0.02(+0.71%)
Aug 04, 2005 3.344 3.358 3.334 3.334 27,141 -0.00(-0.14%)
Aug 03, 2005 3.355 3.358 3.325 3.339 17,387 -0.00(-0.14%)
Aug 02, 2005 3.311 3.344 3.311 3.344 55,131 +0.01(+0.35%)
Aug 01, 2005 3.318 3.334 3.301 3.332 87,361 -0.01(-0.28%)
Jul 29, 2005 3.341 3.341 3.325 3.341 12,298 +0.00(+0.00%)
Jul 28, 2005 3.325 3.346 3.325 3.341 47,921 +0.02(+0.64%)
Jul 27, 2005 3.285 3.339 3.285 3.320 45,377 -0.01(-0.35%)
Jul 26, 2005 3.315 3.332 3.304 3.332 40,288 -0.00(-0.07%)
Jul 25, 2005 3.339 3.341 3.301 3.334 40,288 -0.01(-0.21%)
Jul 22, 2005 3.337 3.341 3.325 3.341 6,785 +0.02(+0.50%)
Jul 21, 2005 3.360 3.381 3.278 3.325 187,445 -0.05(-1.40%)
Jul 20, 2005 3.370 3.372 3.351 3.372 35,199 +0.02(+0.59%)
Jul 19, 2005 3.365 3.365 3.348 3.352 47,921 -0.01(-0.24%)
Jul 18, 2005 3.363 3.381 3.341 3.360 42,832 +0.02(+0.56%)
Jul 15, 2005 3.370 3.396 3.341 3.341 48,769 -0.03(-0.77%)
Jul 14, 2005 3.337 3.379 3.327 3.367 134,010 +0.01(+0.35%)
Jul 13, 2005 3.334 3.355 3.315 3.355 57,675 +0.02(+0.71%)
Jul 12, 2005 3.344 3.346 3.311 3.332 22,900 -0.03(-0.77%)
Jul 11, 2005 3.337 3.379 3.337 3.358 44,528 +0.02(+0.71%)
Jul 08, 2005 3.282 3.334 3.278 3.334 60,644 +0.01(+0.28%)
Jul 07, 2005 3.282 3.325 3.278 3.325 22,900 +0.04(+1.37%)
Jul 06, 2005 3.256 3.315 3.256 3.280 27,989 +0.02(+0.72%)
Jul 05, 2005 3.301 3.322 3.254 3.256 72,942 -0.03(-0.93%)
Jul 01, 2005 3.299 3.318 3.282 3.287 56,827 -0.01(-0.43%)
Jun 30, 2005 3.301 3.348 3.301 3.301 74,638 -0.03(-0.78%)
Jun 29, 2005 3.339 3.344 3.306 3.327 55,131 -0.01(-0.28%)
Jun 28, 2005 3.325 3.337 3.317 3.337 28,837 -0.01(-0.35%)
Jun 27, 2005 3.358 3.372 3.348 3.348 17,387 -0.03(-0.98%)
Jun 24, 2005 3.320 3.396 3.320 3.381 34,350 +0.04(+1.13%)
Jun 23, 2005 3.320 3.346 3.320 3.344 40,288 +0.01(+0.42%)
Jun 22, 2005 3.339 3.355 3.330 3.330 67,853 -0.02(-0.56%)
Jun 21, 2005 3.358 3.393 3.337 3.348 40,712 -0.01(-0.21%)
Jun 20, 2005 3.384 3.384 3.337 3.355 55,979 +0.01(+0.35%)
Jun 17, 2005 3.301 3.344 3.289 3.344 54,706 +0.02(+0.64%)
Jun 16, 2005 3.315 3.325 3.308 3.322 29,261 +0.02(+0.71%)
Jun 15, 2005 3.294 3.315 3.294 3.299 20,356 -0.02(-0.57%)
Jun 14, 2005 3.318 3.327 3.313 3.318 36,471 -0.01(-0.42%)
Jun 13, 2005 3.370 3.370 3.332 3.332 32,230 -0.02(-0.63%)
Jun 10, 2005 3.358 3.358 3.325 3.353 31,382 +0.01(+0.28%)
Jun 09, 2005 3.318 3.344 3.304 3.344 63,188 +0.04(+1.14%)
Jun 08, 2005 3.311 3.360 3.282 3.306 181,932 -0.01(-0.21%)
Jun 07, 2005 3.278 3.334 3.275 3.313 73,790 +0.01(+0.36%)
Jun 06, 2005 3.289 3.306 3.289 3.301 34,350 +0.04(+1.08%)
Jun 03, 2005 3.273 3.292 3.245 3.266 67,005 -0.03(-1.00%)
Jun 02, 2005 3.256 3.322 3.254 3.299 39,439 +0.03(+0.79%)
Jun 01, 2005 3.325 3.332 3.273 3.273 30,958 -0.04(-1.07%)
May 31, 2005 3.325 3.325 3.308 3.308 25,445 -0.01(-0.43%)
May 27, 2005 3.304 3.322 3.304 3.322 19,083 +0.00(+0.14%)
May 26, 2005 3.278 3.318 3.269 3.318 24,596 -0.01(-0.21%)
May 25, 2005 3.306 3.325 3.285 3.325 59,371 +0.02(+0.71%)
May 24, 2005 3.254 3.301 3.254 3.301 84,816 +0.02(+0.72%)
May 23, 2005 3.289 3.289 3.278 3.278 43,256 -0.00(-0.07%)
May 20, 2005 3.289 3.299 3.280 3.280 51,314 -0.02(-0.57%)
May 19, 2005 3.268 3.299 3.268 3.299 17,387 +0.01(+0.29%)
May 18, 2005 3.287 3.299 3.287 3.289 21,628 +0.01(+0.43%)
May 17, 2005 3.294 3.299 3.275 3.275 66,157 -0.02(-0.64%)
May 16, 2005 3.266 3.297 3.266 3.297 30,110 +0.01(+0.29%)
May 13, 2005 3.299 3.301 3.259 3.287 45,377 -0.00(-0.07%)
May 12, 2005 3.292 3.292 3.278 3.289 28,413 +0.00(+0.00%)
May 11, 2005 3.297 3.299 3.273 3.289 76,335 +0.04(+1.25%)
May 10, 2005 3.252 3.299 3.233 3.249 47,921 +0.02(+0.72%)
May 09, 2005 3.252 3.254 3.212 3.226 111,110 -0.01(-0.36%)
May 06, 2005 3.230 3.240 3.214 3.238 49,617 -0.02(-0.51%)
May 05, 2005 3.223 3.254 3.223 3.254 47,073 +0.01(+0.44%)
May 04, 2005 3.235 3.259 3.221 3.240 44,104 +0.01(+0.44%)
May 03, 2005 3.228 3.230 3.209 3.226 25,020 -0.03(-0.80%)
May 02, 2005 3.254 3.254 3.221 3.252 11,450 -0.01(-0.36%)
Apr 29, 2005 3.230 3.264 3.212 3.264 92,026 +0.06(+1.76%)
Apr 28, 2005 3.162 3.207 3.139 3.207 12,298 +0.04(+1.34%)
Apr 27, 2005 3.230 3.233 3.164 3.164 30,110 -0.07(-2.19%)
Apr 26, 2005 3.235 3.238 3.219 3.235 15,267 +0.00(+0.00%)
Apr 25, 2005 3.249 3.278 3.205 3.235 54,706 -0.00(-0.15%)
Apr 22, 2005 3.254 3.254 3.238 3.240 36,895 +0.00(+0.15%)
Apr 21, 2005 3.207 3.235 3.207 3.235 22,052 +0.02(+0.51%)
Apr 20, 2005 3.223 3.226 3.195 3.219 43,256 +0.01(+0.22%)
Apr 19, 2005 3.188 3.228 3.188 3.212 33,502 +0.03(+0.96%)
Apr 18, 2005 3.195 3.209 3.172 3.181 58,947 -0.01(-0.44%)
Apr 15, 2005 3.195 3.205 3.172 3.195 41,560 +0.01(+0.22%)
Apr 14, 2005 3.183 3.197 3.136 3.188 63,188 +0.02(+0.52%)
Apr 13, 2005 3.167 3.183 3.127 3.172 30,110 +0.00(+0.15%)
Apr 12, 2005 3.148 3.183 3.148 3.167 43,680 +0.00(+0.00%)
Apr 11, 2005 3.183 3.197 3.160 3.167 22,900 -0.01(-0.22%)
Apr 08, 2005 3.176 3.188 3.160 3.174 22,900 +0.00(+0.00%)
Apr 07, 2005 3.157 3.183 3.157 3.174 24,596 +0.02(+0.67%)
Apr 06, 2005 3.148 3.160 3.134 3.153 50,890 +0.05(+1.75%)
Apr 05, 2005 3.101 3.122 3.087 3.098 45,377 +0.00(+0.00%)
Apr 04, 2005 3.155 3.155 3.058 3.098 68,701 -0.05(-1.57%)
Apr 01, 2005 3.148 3.160 3.124 3.148 33,502 -0.01(-0.37%)
Mar 31, 2005 3.091 3.160 3.089 3.160 68,277 +0.07(+2.21%)
Mar 30, 2005 3.077 3.110 3.065 3.091 44,952 +0.03(+1.00%)
Mar 29, 2005 3.056 3.080 3.054 3.061 66,581 -0.02(-0.54%)
Mar 28, 2005 3.155 3.155 3.042 3.077 181,932 -0.08(-2.47%)
Mar 24, 2005 3.186 3.186 3.084 3.155 123,408 -0.04(-1.25%)
Mar 23, 2005 3.240 3.240 3.183 3.195 52,586 -0.04(-1.38%)
Mar 22, 2005 3.212 3.240 3.190 3.240 26,293 +0.02(+0.66%)
Mar 21, 2005 3.273 3.273 3.200 3.219 32,654 -0.04(-1.23%)
Mar 18, 2005 3.266 3.268 3.221 3.259 55,979 -0.02(-0.72%)
Mar 17, 2005 3.280 3.297 3.266 3.282 27,565 -0.01(-0.22%)
Mar 16, 2005 3.282 3.289 3.268 3.289 21,628 -0.01(-0.29%)
Mar 15, 2005 3.297 3.299 3.278 3.299 49,617 +0.01(+0.36%)
Mar 14, 2005 3.292 3.297 3.278 3.287 33,926 +0.01(+0.29%)
Mar 11, 2005 3.334 3.334 3.278 3.278 38,591 -0.04(-1.28%)
Mar 10, 2005 3.330 3.337 3.266 3.320 54,282 +0.02(+0.57%)
Mar 09, 2005 3.337 3.337 3.285 3.301 136,979 -0.04(-1.27%)
Mar 08, 2005 3.339 3.348 3.332 3.344 47,921 +0.01(+0.35%)
Mar 07, 2005 3.353 3.353 3.325 3.332 56,403 +0.00(+0.07%)
Mar 04, 2005 3.327 3.358 3.306 3.330 60,220 +0.00(+0.07%)
Mar 03, 2005 3.348 3.348 3.318 3.327 27,565 -0.01(-0.42%)
Mar 02, 2005 3.327 3.344 3.325 3.341 40,288 +0.00(+0.07%)
Mar 01, 2005 3.348 3.348 3.330 3.339 58,099 -0.01(-0.28%)
Feb 28, 2005 3.325 3.348 3.318 3.348 55,131 +0.02(+0.71%)
Feb 25, 2005 3.341 3.341 3.301 3.325 28,837 +0.00(+0.00%)
Feb 24, 2005 3.327 3.346 3.299 3.325 37,319 -0.01(-0.21%)
Feb 23, 2005 3.325 3.337 3.306 3.332 53,434 +0.03(+0.86%)
Feb 22, 2005 3.297 3.304 3.271 3.304 41,560 -0.01(-0.36%)
Feb 18, 2005 3.348 3.348 3.289 3.315 50,890 -0.01(-0.35%)
Feb 17, 2005 3.346 3.346 3.315 3.327 29,261 -0.01(-0.21%)
Feb 16, 2005 3.346 3.348 3.315 3.334 31,382 -0.00(-0.07%)
Feb 15, 2005 3.344 3.348 3.315 3.337 35,199 +0.00(+0.07%)
Feb 14, 2005 3.313 3.334 3.299 3.334 25,445 +0.02(+0.64%)
Feb 11, 2005 3.320 3.325 3.306 3.313 30,958 -0.00(-0.07%)
Feb 10, 2005 3.313 3.325 3.301 3.315 35,623 +0.01(+0.43%)
Feb 09, 2005 3.313 3.318 3.292 3.301 27,989 -0.02(-0.64%)
Feb 08, 2005 3.325 3.325 3.278 3.322 74,214 +0.01(+0.21%)
Feb 07, 2005 3.334 3.341 3.294 3.315 40,288 +0.00(+0.14%)
Feb 04, 2005 3.337 3.337 3.299 3.311 68,701 -0.03(-0.85%)
Feb 03, 2005 3.330 3.346 3.313 3.339 42,408 +0.02(+0.71%)
Feb 02, 2005 3.332 3.346 3.268 3.315 75,911 +0.00(+0.07%)
Feb 01, 2005 3.337 3.337 3.278 3.313 86,937 +0.00(+0.00%)
Jan 31, 2005 3.306 3.318 3.254 3.313 75,911 -0.01(-0.43%)
Jan 28, 2005 3.337 3.348 3.325 3.327 51,314 +0.00(+0.07%)
Jan 27, 2005 3.337 3.351 3.289 3.325 47,921 -0.01(-0.35%)
Jan 26, 2005 3.299 3.337 3.299 3.337 79,303 +0.04(+1.14%)
Jan 25, 2005 3.299 3.299 3.266 3.299 47,921 +0.01(+0.43%)
Jan 24, 2005 3.254 3.285 3.249 3.285 50,890 +0.05(+1.60%)
Jan 21, 2005 3.219 3.266 3.219 3.233 49,617 +0.03(+0.81%)
Jan 20, 2005 3.181 3.219 3.169 3.207 63,612 +0.03(+0.89%)
Jan 19, 2005 3.160 3.181 3.157 3.179 95,843 -0.00(-0.15%)
Jan 18, 2005 3.146 3.183 3.129 3.183 81,424 +0.06(+1.96%)
Jan 14, 2005 3.136 3.139 3.117 3.122 76,759 +0.00(+0.15%)
Jan 13, 2005 3.122 3.148 3.113 3.117 102,204 +0.01(+0.23%)
Jan 12, 2005 3.108 3.113 3.098 3.110 59,795 +0.01(+0.30%)
Jan 11, 2005 3.101 3.108 3.091 3.101 72,942 -0.02(-0.53%)
Jan 10, 2005 3.108 3.117 3.106 3.117 31,382 +0.02(+0.69%)
Jan 07, 2005 3.094 3.096 3.075 3.096 77,607 +0.01(+0.38%)
Jan 06, 2005 3.077 3.087 3.070 3.084 91,178 -0.00(-0.15%)
Jan 05, 2005 3.098 3.098 3.070 3.089 78,031 -0.01(-0.23%)
Jan 04, 2005 3.084 3.101 3.084 3.096 31,382 -0.01(-0.23%)
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.