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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.295 3.309 3.295 3.309 28,831 +0.00(+0.00%)
Dec 29, 2005 3.302 3.311 3.293 3.309 50,030 +0.00(+0.07%)
Dec 28, 2005 3.293 3.314 3.293 3.307 94,125 -0.00(-0.07%)
Dec 27, 2005 3.307 3.318 3.302 3.309 38,158 +0.00(+0.14%)
Dec 23, 2005 3.318 3.321 3.302 3.304 36,038 -0.02(-0.57%)
Dec 22, 2005 3.316 3.323 3.302 3.323 33,071 +0.02(+0.57%)
Dec 21, 2005 3.311 3.323 3.293 3.304 44,942 -0.01(-0.36%)
Dec 20, 2005 3.311 3.344 3.293 3.316 90,309 -0.01(-0.28%)
Dec 19, 2005 3.326 3.356 3.293 3.326 163,235 -0.01(-0.35%)
Dec 16, 2005 3.340 3.366 3.326 3.337 57,662 -0.00(-0.07%)
Dec 15, 2005 3.328 3.366 3.328 3.340 67,838 -0.00(-0.14%)
Dec 14, 2005 3.326 3.349 3.326 3.344 43,670 +0.01(+0.21%)
Dec 13, 2005 3.333 3.340 3.330 3.337 25,439 +0.01(+0.21%)
Dec 12, 2005 3.328 3.337 3.326 3.330 39,006 +0.00(+0.07%)
Dec 09, 2005 3.340 3.340 3.326 3.328 32,223 -0.01(-0.35%)
Dec 08, 2005 3.352 3.352 3.326 3.340 70,806 -0.01(-0.35%)
Dec 07, 2005 3.326 3.366 3.314 3.352 50,878 +0.02(+0.64%)
Dec 06, 2005 3.316 3.333 3.316 3.330 41,550 +0.01(+0.36%)
Dec 05, 2005 3.349 3.349 3.318 3.318 65,718 -0.01(-0.35%)
Dec 02, 2005 3.342 3.347 3.330 3.330 28,831 +0.00(+0.00%)
Dec 01, 2005 3.328 3.347 3.328 3.330 37,310 +0.00(+0.07%)
Nov 30, 2005 3.309 3.347 3.309 3.328 17,383 +0.01(+0.43%)
Nov 29, 2005 3.335 3.335 3.311 3.314 66,142 -0.02(-0.64%)
Nov 28, 2005 3.309 3.352 3.309 3.335 47,486 -0.00(-0.14%)
Nov 25, 2005 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Nov 23, 2005 3.330 3.361 3.328 3.340 23,743 -0.01(-0.21%)
Nov 22, 2005 3.356 3.356 3.328 3.347 72,925 +0.02(+0.57%)
Nov 21, 2005 3.330 3.337 3.326 3.328 30,527 -0.00(-0.07%)
Nov 18, 2005 3.330 3.337 3.330 3.330 49,606 -0.00(-0.07%)
Nov 17, 2005 3.328 3.340 3.328 3.333 83,949 +0.00(+0.14%)
Nov 16, 2005 3.340 3.344 3.328 3.328 43,246 +0.00(+0.00%)
Nov 15, 2005 3.326 3.337 3.326 3.328 45,366 +0.00(+0.07%)
Nov 14, 2005 3.349 3.349 3.304 3.326 20,775 -0.02(-0.56%)
Nov 11, 2005 3.330 3.349 3.304 3.344 49,606 +0.04(+1.06%)
Nov 10, 2005 3.342 3.342 3.307 3.309 36,886 -0.03(-0.84%)
Nov 09, 2005 3.337 3.347 3.326 3.337 37,734 +0.01(+0.21%)
Nov 08, 2005 3.337 3.347 3.323 3.330 15,263 -0.01(-0.35%)
Nov 07, 2005 3.337 3.356 3.337 3.342 38,158 +0.01(+0.43%)
Nov 04, 2005 3.307 3.344 3.307 3.328 34,343 +0.01(+0.36%)
Nov 03, 2005 3.326 3.349 3.311 3.316 34,767 -0.02(-0.64%)
Nov 02, 2005 3.304 3.340 3.304 3.337 72,925 +0.03(+0.93%)
Nov 01, 2005 3.304 3.330 3.304 3.307 46,638 -0.00(-0.14%)
Oct 31, 2005 3.316 3.328 3.302 3.311 42,398 -0.00(-0.14%)
Oct 28, 2005 3.314 3.340 3.307 3.316 37,734 +0.01(+0.21%)
Oct 27, 2005 3.321 3.321 3.304 3.309 40,278 -0.02(-0.50%)
Oct 26, 2005 3.337 3.337 3.307 3.326 53,422 -0.01(-0.35%)
Oct 25, 2005 3.307 3.337 3.304 3.337 32,223 +0.02(+0.71%)
Oct 24, 2005 3.335 3.335 3.293 3.314 33,495 +0.00(+0.00%)
Oct 21, 2005 3.314 3.314 3.304 3.314 22,047 +0.02(+0.72%)
Oct 20, 2005 3.283 3.314 3.281 3.290 42,398 -0.01(-0.36%)
Oct 19, 2005 3.304 3.328 3.281 3.302 69,958 -0.02(-0.50%)
Oct 18, 2005 3.307 3.326 3.288 3.318 35,191 -0.01(-0.21%)
Oct 17, 2005 3.326 3.335 3.304 3.326 21,199 -0.00(-0.07%)
Oct 14, 2005 3.323 3.337 3.302 3.328 50,030 +0.02(+0.64%)
Oct 13, 2005 3.330 3.330 3.302 3.307 58,086 +0.00(+0.00%)
Oct 12, 2005 3.321 3.330 3.304 3.307 33,495 +0.00(+0.07%)
Oct 11, 2005 3.335 3.340 3.304 3.304 35,615 -0.04(-1.06%)
Oct 10, 2005 3.337 3.340 3.337 3.340 10,175 +0.01(+0.35%)
Oct 07, 2005 3.330 3.337 3.316 3.328 15,687 +0.01(+0.43%)
Oct 06, 2005 3.314 3.349 3.314 3.314 72,077 -0.02(-0.57%)
Oct 05, 2005 3.344 3.349 3.333 3.333 59,782 +0.02(+0.64%)
Oct 04, 2005 3.314 3.321 3.267 3.311 112,780 +0.02(+0.64%)
Oct 03, 2005 3.309 3.309 3.290 3.290 42,398 +0.00(+0.00%)
Sep 30, 2005 3.290 3.316 3.290 3.290 29,255 +0.00(+0.00%)
Sep 29, 2005 3.297 3.297 3.234 3.290 64,870 -0.01(-0.21%)
Sep 28, 2005 3.264 3.297 3.252 3.297 45,366 +0.05(+1.67%)
Sep 27, 2005 3.255 3.278 3.219 3.243 125,076 -0.02(-0.51%)
Sep 26, 2005 3.307 3.316 3.260 3.260 64,022 -0.07(-2.12%)
Sep 23, 2005 3.330 3.342 3.302 3.330 69,534 +0.03(+0.86%)
Sep 22, 2005 3.349 3.349 3.302 3.302 148,819 -0.06(-1.81%)
Sep 21, 2005 3.368 3.368 3.347 3.363 46,638 +0.00(+0.06%)
Sep 20, 2005 3.349 3.408 3.349 3.361 75,469 +0.00(+0.00%)
Sep 19, 2005 3.361 3.373 3.361 3.361 26,287 -0.00(-0.07%)
Sep 16, 2005 3.385 3.385 3.363 3.363 26,711 -0.00(-0.07%)
Sep 15, 2005 3.361 3.380 3.361 3.366 14,415 +0.00(+0.07%)
Sep 14, 2005 3.363 3.370 3.361 3.363 26,711 -0.01(-0.28%)
Sep 13, 2005 3.361 3.375 3.361 3.373 14,415 +0.01(+0.35%)
Sep 12, 2005 3.373 3.377 3.356 3.361 98,365 -0.02(-0.63%)
Sep 09, 2005 3.382 3.382 3.354 3.382 61,054 +0.00(+0.00%)
Sep 08, 2005 3.361 3.382 3.356 3.382 35,191 +0.01(+0.35%)
Sep 07, 2005 3.382 3.406 3.366 3.370 29,255 -0.02(-0.56%)
Sep 06, 2005 3.359 3.389 3.359 3.389 33,071 +0.04(+1.13%)
Sep 02, 2005 3.349 3.352 3.340 3.352 18,655 +0.00(+0.07%)
Sep 01, 2005 3.380 3.380 3.342 3.349 79,709 -0.04(-1.18%)
Aug 31, 2005 3.373 3.389 3.359 3.389 34,767 +0.03(+0.77%)
Aug 30, 2005 3.370 3.389 3.363 3.363 20,351 +0.03(+0.78%)
Aug 29, 2005 3.352 3.375 3.316 3.337 74,197 -0.02(-0.63%)
Aug 26, 2005 3.354 3.373 3.354 3.359 5,511 -0.01(-0.21%)
Aug 25, 2005 3.377 3.385 3.356 3.366 30,527 -0.01(-0.21%)
Aug 24, 2005 3.330 3.373 3.330 3.373 37,734 +0.04(+1.13%)
Aug 23, 2005 3.354 3.385 3.333 3.335 91,157 -0.03(-0.91%)
Aug 22, 2005 3.366 3.368 3.342 3.366 53,846 +0.04(+1.06%)
Aug 19, 2005 3.342 3.347 3.330 3.330 30,951 -0.00(-0.14%)
Aug 18, 2005 3.352 3.352 3.333 3.335 16,959 -0.02(-0.56%)
Aug 17, 2005 3.330 3.354 3.330 3.354 25,439 +0.02(+0.71%)
Aug 16, 2005 3.344 3.349 3.330 3.330 50,454 -0.04(-1.05%)
Aug 15, 2005 3.361 3.389 3.356 3.366 55,542 -0.01(-0.28%)
Aug 12, 2005 3.344 3.375 3.330 3.375 57,662 +0.03(+0.99%)
Aug 11, 2005 3.326 3.354 3.326 3.342 36,038 -0.01(-0.21%)
Aug 10, 2005 3.333 3.370 3.330 3.349 38,158 +0.00(+0.14%)
Aug 09, 2005 3.337 3.359 3.321 3.344 29,255 -0.00(-0.14%)
Aug 08, 2005 3.359 3.359 3.311 3.349 58,934 -0.01(-0.28%)
Aug 05, 2005 3.337 3.359 3.307 3.359 47,486 +0.02(+0.71%)
Aug 04, 2005 3.344 3.359 3.335 3.335 27,135 -0.00(-0.14%)
Aug 03, 2005 3.356 3.359 3.326 3.340 17,383 -0.00(-0.14%)
Aug 02, 2005 3.311 3.344 3.311 3.344 55,118 +0.01(+0.35%)
Aug 01, 2005 3.318 3.335 3.302 3.333 87,341 -0.01(-0.28%)
Jul 29, 2005 3.342 3.342 3.326 3.342 12,295 +0.00(+0.00%)
Jul 28, 2005 3.326 3.347 3.326 3.342 47,910 +0.02(+0.64%)
Jul 27, 2005 3.285 3.340 3.285 3.321 45,366 -0.01(-0.35%)
Jul 26, 2005 3.316 3.333 3.304 3.333 40,278 -0.00(-0.07%)
Jul 25, 2005 3.340 3.342 3.302 3.335 40,278 -0.01(-0.21%)
Jul 22, 2005 3.337 3.342 3.326 3.342 6,783 +0.02(+0.50%)
Jul 21, 2005 3.361 3.382 3.278 3.326 187,402 -0.05(-1.40%)
Jul 20, 2005 3.370 3.373 3.352 3.373 35,191 +0.02(+0.59%)
Jul 19, 2005 3.366 3.366 3.349 3.353 47,910 -0.01(-0.24%)
Jul 18, 2005 3.363 3.382 3.342 3.361 42,822 +0.02(+0.56%)
Jul 15, 2005 3.370 3.396 3.342 3.342 48,758 -0.03(-0.77%)
Jul 14, 2005 3.337 3.380 3.328 3.368 133,980 +0.01(+0.35%)
Jul 13, 2005 3.335 3.356 3.316 3.356 57,662 +0.02(+0.71%)
Jul 12, 2005 3.344 3.347 3.311 3.333 22,895 -0.03(-0.77%)
Jul 11, 2005 3.337 3.380 3.337 3.359 44,518 +0.02(+0.71%)
Jul 08, 2005 3.283 3.335 3.278 3.335 60,630 +0.01(+0.28%)
Jul 07, 2005 3.283 3.326 3.278 3.326 22,895 +0.04(+1.37%)
Jul 06, 2005 3.257 3.316 3.257 3.281 27,983 +0.02(+0.72%)
Jul 05, 2005 3.302 3.323 3.255 3.257 72,925 -0.03(-0.93%)
Jul 01, 2005 3.300 3.318 3.283 3.288 56,814 -0.01(-0.43%)
Jun 30, 2005 3.302 3.349 3.302 3.302 74,621 -0.03(-0.78%)
Jun 29, 2005 3.340 3.344 3.307 3.328 55,118 -0.01(-0.28%)
Jun 28, 2005 3.326 3.337 3.318 3.337 28,831 -0.01(-0.35%)
Jun 27, 2005 3.359 3.373 3.349 3.349 17,383 -0.03(-0.98%)
Jun 24, 2005 3.321 3.396 3.321 3.382 34,343 +0.04(+1.13%)
Jun 23, 2005 3.321 3.347 3.321 3.344 40,278 +0.01(+0.42%)
Jun 22, 2005 3.340 3.356 3.330 3.330 67,838 -0.02(-0.56%)
Jun 21, 2005 3.359 3.394 3.337 3.349 40,702 -0.01(-0.21%)
Jun 20, 2005 3.385 3.385 3.337 3.356 55,966 +0.01(+0.35%)
Jun 17, 2005 3.302 3.344 3.290 3.344 54,694 +0.02(+0.64%)
Jun 16, 2005 3.316 3.326 3.309 3.323 29,255 +0.02(+0.71%)
Jun 15, 2005 3.295 3.316 3.295 3.300 20,351 -0.02(-0.57%)
Jun 14, 2005 3.318 3.328 3.314 3.318 36,462 -0.01(-0.42%)
Jun 13, 2005 3.370 3.370 3.333 3.333 32,223 -0.02(-0.63%)
Jun 10, 2005 3.359 3.359 3.326 3.354 31,375 +0.01(+0.28%)
Jun 09, 2005 3.318 3.344 3.304 3.344 63,174 +0.04(+1.14%)
Jun 08, 2005 3.311 3.361 3.283 3.307 181,890 -0.01(-0.21%)
Jun 07, 2005 3.278 3.335 3.276 3.314 73,773 +0.01(+0.36%)
Jun 06, 2005 3.290 3.307 3.290 3.302 34,343 +0.04(+1.08%)
Jun 03, 2005 3.274 3.293 3.245 3.267 66,990 -0.03(-1.00%)
Jun 02, 2005 3.257 3.323 3.255 3.300 39,430 +0.03(+0.79%)
Jun 01, 2005 3.326 3.333 3.274 3.274 30,951 -0.04(-1.07%)
May 31, 2005 3.326 3.326 3.309 3.309 25,439 -0.01(-0.43%)
May 27, 2005 3.304 3.323 3.304 3.323 19,079 +0.00(+0.14%)
May 26, 2005 3.278 3.318 3.270 3.318 24,591 -0.01(-0.21%)
May 25, 2005 3.307 3.326 3.285 3.326 59,358 +0.02(+0.71%)
May 24, 2005 3.255 3.302 3.255 3.302 84,797 +0.02(+0.72%)
May 23, 2005 3.290 3.290 3.278 3.278 43,246 -0.00(-0.07%)
May 20, 2005 3.290 3.300 3.281 3.281 51,302 -0.02(-0.57%)
May 19, 2005 3.269 3.300 3.269 3.300 17,383 +0.01(+0.29%)
May 18, 2005 3.288 3.300 3.288 3.290 21,623 +0.01(+0.43%)
May 17, 2005 3.295 3.300 3.276 3.276 66,142 -0.02(-0.64%)
May 16, 2005 3.267 3.297 3.267 3.297 30,103 +0.01(+0.29%)
May 13, 2005 3.300 3.302 3.260 3.288 45,366 -0.00(-0.07%)
May 12, 2005 3.293 3.293 3.278 3.290 28,407 +0.00(+0.00%)
May 11, 2005 3.297 3.300 3.274 3.290 76,317 +0.04(+1.25%)
May 10, 2005 3.252 3.300 3.234 3.250 47,910 +0.02(+0.72%)
May 09, 2005 3.252 3.255 3.212 3.227 111,084 -0.01(-0.36%)
May 06, 2005 3.231 3.241 3.215 3.238 49,606 -0.02(-0.51%)
May 05, 2005 3.224 3.255 3.224 3.255 47,062 +0.01(+0.44%)
May 04, 2005 3.236 3.260 3.222 3.241 44,094 +0.01(+0.44%)
May 03, 2005 3.229 3.231 3.210 3.227 25,015 -0.03(-0.80%)
May 02, 2005 3.255 3.255 3.222 3.252 11,447 -0.01(-0.36%)
Apr 29, 2005 3.231 3.264 3.212 3.264 92,005 +0.06(+1.76%)
Apr 28, 2005 3.163 3.208 3.139 3.208 12,295 +0.04(+1.34%)
Apr 27, 2005 3.231 3.234 3.165 3.165 30,103 -0.07(-2.19%)
Apr 26, 2005 3.236 3.238 3.219 3.236 15,263 +0.00(+0.00%)
Apr 25, 2005 3.250 3.278 3.205 3.236 54,694 -0.00(-0.15%)
Apr 22, 2005 3.255 3.255 3.238 3.241 36,886 +0.00(+0.15%)
Apr 21, 2005 3.208 3.236 3.208 3.236 22,047 +0.02(+0.51%)
Apr 20, 2005 3.224 3.227 3.196 3.219 43,246 +0.01(+0.22%)
Apr 19, 2005 3.189 3.229 3.189 3.212 33,495 +0.03(+0.96%)
Apr 18, 2005 3.196 3.210 3.172 3.182 58,934 -0.01(-0.44%)
Apr 15, 2005 3.196 3.205 3.172 3.196 41,550 +0.01(+0.22%)
Apr 14, 2005 3.184 3.198 3.137 3.189 63,174 +0.02(+0.52%)
Apr 13, 2005 3.168 3.184 3.127 3.172 30,103 +0.00(+0.15%)
Apr 12, 2005 3.149 3.184 3.149 3.168 43,670 +0.00(+0.00%)
Apr 11, 2005 3.184 3.198 3.160 3.168 22,895 -0.01(-0.22%)
Apr 08, 2005 3.177 3.189 3.160 3.175 22,895 +0.00(+0.00%)
Apr 07, 2005 3.158 3.184 3.158 3.175 24,591 +0.02(+0.67%)
Apr 06, 2005 3.149 3.160 3.135 3.153 50,878 +0.05(+1.75%)
Apr 05, 2005 3.102 3.123 3.087 3.099 45,366 +0.00(+0.00%)
Apr 04, 2005 3.156 3.156 3.059 3.099 68,686 -0.05(-1.57%)
Apr 01, 2005 3.149 3.160 3.125 3.149 33,495 -0.01(-0.37%)
Mar 31, 2005 3.092 3.160 3.090 3.160 68,262 +0.07(+2.21%)
Mar 30, 2005 3.078 3.111 3.066 3.092 44,942 +0.03(+1.00%)
Mar 29, 2005 3.057 3.080 3.054 3.061 66,566 -0.02(-0.54%)
Mar 28, 2005 3.156 3.156 3.043 3.078 181,890 -0.08(-2.47%)
Mar 24, 2005 3.186 3.186 3.085 3.156 123,380 -0.04(-1.25%)
Mar 23, 2005 3.241 3.241 3.184 3.196 52,574 -0.04(-1.38%)
Mar 22, 2005 3.212 3.241 3.191 3.241 26,287 +0.02(+0.66%)
Mar 21, 2005 3.274 3.274 3.201 3.219 32,647 -0.04(-1.23%)
Mar 18, 2005 3.267 3.269 3.222 3.260 55,966 -0.02(-0.72%)
Mar 17, 2005 3.281 3.297 3.267 3.283 27,559 -0.01(-0.22%)
Mar 16, 2005 3.283 3.290 3.269 3.290 21,623 -0.01(-0.29%)
Mar 15, 2005 3.297 3.300 3.278 3.300 49,606 +0.01(+0.36%)
Mar 14, 2005 3.293 3.297 3.278 3.288 33,919 +0.01(+0.29%)
Mar 11, 2005 3.335 3.335 3.278 3.278 38,582 -0.04(-1.28%)
Mar 10, 2005 3.330 3.337 3.267 3.321 54,270 +0.02(+0.57%)
Mar 09, 2005 3.337 3.337 3.285 3.302 136,948 -0.04(-1.27%)
Mar 08, 2005 3.340 3.349 3.333 3.344 47,910 +0.01(+0.35%)
Mar 07, 2005 3.354 3.354 3.326 3.333 56,390 +0.00(+0.07%)
Mar 04, 2005 3.328 3.359 3.307 3.330 60,206 +0.00(+0.07%)
Mar 03, 2005 3.349 3.349 3.318 3.328 27,559 -0.01(-0.42%)
Mar 02, 2005 3.328 3.344 3.326 3.342 40,278 +0.00(+0.07%)
Mar 01, 2005 3.349 3.349 3.330 3.340 58,086 -0.01(-0.28%)
Feb 28, 2005 3.326 3.349 3.318 3.349 55,118 +0.02(+0.71%)
Feb 25, 2005 3.342 3.342 3.302 3.326 28,831 +0.00(+0.00%)
Feb 24, 2005 3.328 3.347 3.300 3.326 37,310 -0.01(-0.21%)
Feb 23, 2005 3.326 3.337 3.307 3.333 53,422 +0.03(+0.86%)
Feb 22, 2005 3.297 3.304 3.271 3.304 41,550 -0.01(-0.36%)
Feb 18, 2005 3.349 3.349 3.290 3.316 50,878 -0.01(-0.35%)
Feb 17, 2005 3.347 3.347 3.316 3.328 29,255 -0.01(-0.21%)
Feb 16, 2005 3.347 3.349 3.316 3.335 31,375 -0.00(-0.07%)
Feb 15, 2005 3.344 3.349 3.316 3.337 35,191 +0.00(+0.07%)
Feb 14, 2005 3.314 3.335 3.300 3.335 25,439 +0.02(+0.64%)
Feb 11, 2005 3.321 3.326 3.307 3.314 30,951 -0.00(-0.07%)
Feb 10, 2005 3.314 3.326 3.302 3.316 35,615 +0.01(+0.43%)
Feb 09, 2005 3.314 3.318 3.293 3.302 27,983 -0.02(-0.64%)
Feb 08, 2005 3.326 3.326 3.278 3.323 74,197 +0.01(+0.21%)
Feb 07, 2005 3.335 3.342 3.295 3.316 40,278 +0.00(+0.14%)
Feb 04, 2005 3.337 3.337 3.300 3.311 68,686 -0.03(-0.85%)
Feb 03, 2005 3.330 3.347 3.314 3.340 42,398 +0.02(+0.71%)
Feb 02, 2005 3.333 3.347 3.269 3.316 75,893 +0.00(+0.07%)
Feb 01, 2005 3.337 3.337 3.278 3.314 86,917 +0.00(+0.00%)
Jan 31, 2005 3.307 3.318 3.255 3.314 75,893 -0.01(-0.43%)
Jan 28, 2005 3.337 3.349 3.326 3.328 51,302 +0.00(+0.07%)
Jan 27, 2005 3.337 3.352 3.290 3.326 47,910 -0.01(-0.35%)
Jan 26, 2005 3.300 3.337 3.300 3.337 79,285 +0.04(+1.14%)
Jan 25, 2005 3.300 3.300 3.267 3.300 47,910 +0.01(+0.43%)
Jan 24, 2005 3.255 3.285 3.250 3.285 50,878 +0.05(+1.60%)
Jan 21, 2005 3.219 3.267 3.219 3.234 49,606 +0.03(+0.81%)
Jan 20, 2005 3.182 3.219 3.170 3.208 63,598 +0.03(+0.89%)
Jan 19, 2005 3.160 3.182 3.158 3.179 95,821 -0.00(-0.15%)
Jan 18, 2005 3.146 3.184 3.130 3.184 81,405 +0.06(+1.96%)
Jan 14, 2005 3.137 3.139 3.118 3.123 76,741 +0.00(+0.15%)
Jan 13, 2005 3.123 3.149 3.113 3.118 102,181 +0.01(+0.23%)
Jan 12, 2005 3.109 3.113 3.099 3.111 59,782 +0.01(+0.30%)
Jan 11, 2005 3.102 3.109 3.092 3.102 72,925 -0.02(-0.53%)
Jan 10, 2005 3.109 3.118 3.106 3.118 31,375 +0.02(+0.69%)
Jan 07, 2005 3.094 3.097 3.076 3.097 77,589 +0.01(+0.38%)
Jan 06, 2005 3.078 3.087 3.071 3.085 91,157 -0.00(-0.15%)
Jan 05, 2005 3.099 3.099 3.071 3.090 78,013 -0.01(-0.23%)
Jan 04, 2005 3.085 3.102 3.085 3.097 31,375 -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.