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 (%)
Apr 28, 2006 3.297 3.299 3.266 3.285 25,445 -0.00(-0.14%)
Apr 27, 2006 3.318 3.318 3.266 3.289 16,963 -0.02(-0.71%)
Apr 26, 2006 3.268 3.313 3.266 3.313 39,015 +0.02(+0.64%)
Apr 25, 2006 3.282 3.313 3.282 3.292 34,774 -0.00(-0.07%)
Apr 24, 2006 3.301 3.311 3.285 3.294 51,314 -0.03(-0.85%)
Apr 21, 2006 3.259 3.322 3.259 3.322 18,659 +0.04(+1.37%)
Apr 20, 2006 3.259 3.292 3.212 3.278 119,167 +0.03(+0.87%)
Apr 19, 2006 3.264 3.285 3.249 3.249 60,220 -0.04(-1.29%)
Apr 18, 2006 3.259 3.315 3.259 3.292 47,073 +0.02(+0.65%)
Apr 17, 2006 3.320 3.325 3.271 3.271 57,251 -0.03(-0.93%)
Apr 13, 2006 3.297 3.337 3.301 3.301 42,832 +0.00(+0.14%)
Apr 12, 2006 3.325 3.325 3.297 3.297 28,413 +0.01(+0.22%)
Apr 11, 2006 3.266 3.315 3.266 3.289 68,277 +0.01(+0.40%)
Apr 10, 2006 3.289 3.327 3.271 3.276 53,434 +0.00(+0.03%)
Apr 07, 2006 3.278 3.306 3.254 3.275 108,141 -0.01(-0.22%)
Apr 06, 2006 3.264 3.297 3.264 3.282 65,309 +0.01(+0.36%)
Apr 05, 2006 3.266 3.278 3.254 3.271 56,827 +0.00(+0.07%)
Apr 04, 2006 3.268 3.271 3.254 3.268 33,926 +0.00(+0.14%)
Apr 03, 2006 3.261 3.278 3.259 3.264 85,241 -0.01(-0.36%)
Mar 31, 2006 3.304 3.313 3.275 3.275 35,623 -0.03(-0.93%)
Mar 30, 2006 3.318 3.318 3.285 3.306 58,523 +0.01(+0.36%)
Mar 29, 2006 3.278 3.313 3.278 3.294 74,214 -0.02(-0.57%)
Mar 28, 2006 3.322 3.348 3.311 3.313 31,806 -0.00(-0.07%)
Mar 27, 2006 3.313 3.327 3.313 3.315 13,570 +0.00(+0.00%)
Mar 24, 2006 3.332 3.348 3.311 3.315 41,560 +0.00(+0.00%)
Mar 23, 2006 3.318 3.325 3.313 3.315 16,539 -0.01(-0.28%)
Mar 22, 2006 3.325 3.348 3.325 3.325 36,047 +0.01(+0.43%)
Mar 21, 2006 3.315 3.320 3.294 3.311 73,790 -0.01(-0.35%)
Mar 20, 2006 3.325 3.327 3.313 3.322 47,073 +0.00(+0.00%)
Mar 17, 2006 3.318 3.322 3.315 3.322 16,115 -0.00(-0.07%)
Mar 16, 2006 3.318 3.330 3.315 3.325 64,460 -0.00(-0.14%)
Mar 15, 2006 3.318 3.330 3.318 3.330 40,288 +0.00(+0.07%)
Mar 14, 2006 3.332 3.332 3.313 3.327 68,701 +0.01(+0.28%)
Mar 13, 2006 3.318 3.346 3.315 3.318 47,073 +0.00(+0.07%)
Mar 10, 2006 3.334 3.348 3.315 3.315 75,487 -0.01(-0.35%)
Mar 09, 2006 3.332 3.332 3.311 3.327 39,439 -0.00(-0.14%)
Mar 08, 2006 3.308 3.334 3.308 3.332 39,439 +0.02(+0.57%)
Mar 07, 2006 3.313 3.348 3.308 3.313 51,314 -0.02(-0.57%)
Mar 06, 2006 3.325 3.346 3.313 3.332 41,560 +0.01(+0.21%)
Mar 03, 2006 3.311 3.353 3.308 3.325 69,125 +0.00(+0.00%)
Mar 02, 2006 3.299 3.332 3.299 3.325 53,858 +0.03(+0.79%)
Mar 01, 2006 3.278 3.313 3.278 3.299 70,398 +0.02(+0.57%)
Feb 28, 2006 3.306 3.334 3.280 3.280 85,241 -0.03(-0.78%)
Feb 27, 2006 3.301 3.330 3.301 3.306 90,330 -0.01(-0.28%)
Feb 24, 2006 3.330 3.330 3.313 3.315 62,340 -0.05(-1.40%)
Feb 23, 2006 3.370 3.372 3.360 3.363 17,811 +0.00(+0.14%)
Feb 22, 2006 3.344 3.372 3.344 3.358 49,193 -0.02(-0.49%)
Feb 21, 2006 3.372 3.374 3.330 3.374 59,795 +0.03(+0.77%)
Feb 17, 2006 3.344 3.367 3.337 3.348 41,136 -0.01(-0.28%)
Feb 16, 2006 3.360 3.360 3.334 3.358 39,015 +0.01(+0.28%)
Feb 15, 2006 3.341 3.367 3.341 3.348 24,172 +0.01(+0.21%)
Feb 14, 2006 3.337 3.374 3.337 3.341 47,921 +0.00(+0.07%)
Feb 13, 2006 3.339 3.381 3.337 3.339 43,680 -0.00(-0.00%)
Feb 10, 2006 3.358 3.372 3.337 3.339 62,340 -0.04(-1.12%)
Feb 09, 2006 3.372 3.381 3.337 3.377 28,837 -0.00(-0.07%)
Feb 08, 2006 3.325 3.381 3.325 3.379 55,555 +0.03(+0.99%)
Feb 07, 2006 3.348 3.348 3.325 3.346 15,267 +0.01(+0.21%)
Feb 06, 2006 3.372 3.372 3.322 3.339 64,036 -0.02(-0.63%)
Feb 03, 2006 3.367 3.370 3.348 3.360 10,178 -0.01(-0.28%)
Feb 02, 2006 3.311 3.370 3.311 3.370 53,010 +0.04(+1.35%)
Feb 01, 2006 3.320 3.346 3.306 3.325 120,015 -0.02(-0.56%)
Jan 31, 2006 3.306 3.358 3.306 3.344 73,366 +0.02(+0.57%)
Jan 30, 2006 3.360 3.381 3.325 3.325 97,539 -0.04(-1.19%)
Jan 27, 2006 3.351 3.372 3.351 3.365 56,403 -0.01(-0.21%)
Jan 26, 2006 3.355 3.372 3.344 3.372 86,513 +0.02(+0.49%)
Jan 25, 2006 3.388 3.388 3.344 3.355 41,136 -0.01(-0.42%)
Jan 24, 2006 3.358 3.384 3.334 3.370 47,921 +0.03(+0.77%)
Jan 23, 2006 3.337 3.355 3.337 3.344 51,314 +0.01(+0.21%)
Jan 20, 2006 3.320 3.348 3.304 3.337 64,884 +0.00(+0.14%)
Jan 19, 2006 3.315 3.367 3.315 3.332 33,926 +0.00(+0.00%)
Jan 18, 2006 3.304 3.332 3.301 3.332 55,555 +0.01(+0.43%)
Jan 17, 2006 3.287 3.322 3.287 3.318 38,167 +0.01(+0.36%)
Jan 13, 2006 3.315 3.320 3.289 3.306 37,743 +0.00(+0.14%)
Jan 12, 2006 3.299 3.301 3.292 3.301 36,471 +0.00(+0.00%)
Jan 11, 2006 3.297 3.320 3.292 3.301 63,188 +0.00(+0.07%)
Jan 10, 2006 3.292 3.301 3.292 3.299 15,267 -0.00(-0.07%)
Jan 09, 2006 3.313 3.313 3.292 3.301 81,848 -0.01(-0.43%)
Jan 06, 2006 3.320 3.320 3.304 3.315 15,691 +0.01(+0.36%)
Jan 05, 2006 3.322 3.322 3.304 3.304 25,020 -0.00(-0.07%)
Jan 04, 2006 3.322 3.322 3.304 3.306 35,199 -0.01(-0.21%)
Jan 03, 2006 3.311 3.322 3.301 3.313 11,026 +0.00(+0.14%)
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%)
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.