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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2008 2.454 2.475 2.442 2.466 27,626 +0.00(+0.10%)
Apr 29, 2008 2.449 2.468 2.418 2.463 39,349 +0.02(+0.98%)
Apr 28, 2008 2.449 2.451 2.420 2.439 53,576 -0.01(-0.58%)
Apr 25, 2008 2.475 2.475 2.430 2.454 36,093 -0.02(-0.87%)
Apr 24, 2008 2.478 2.485 2.454 2.475 46,017 -0.01(-0.38%)
Apr 23, 2008 2.480 2.485 2.439 2.485 63,060 +0.00(+0.00%)
Apr 22, 2008 2.480 2.485 2.454 2.485 25,744 +0.05(+1.85%)
Apr 21, 2008 2.416 2.473 2.416 2.439 22,269 +0.02(+0.99%)
Apr 18, 2008 2.430 2.499 2.416 2.416 78,152 -0.04(-1.46%)
Apr 17, 2008 2.473 2.499 2.451 2.451 92,018 -0.00(-0.19%)
Apr 16, 2008 2.439 2.475 2.428 2.456 72,690 +0.04(+1.57%)
Apr 15, 2008 2.439 2.439 2.385 2.418 27,731 -0.02(-0.88%)
Apr 14, 2008 2.418 2.470 2.418 2.439 86,976 -0.04(-1.44%)
Apr 11, 2008 2.449 2.475 2.404 2.475 43,278 +0.05(+2.01%)
Apr 10, 2008 2.428 2.475 2.418 2.426 61,345 -0.01(-0.34%)
Apr 09, 2008 2.406 2.447 2.397 2.435 82,644 +0.03(+1.19%)
Apr 08, 2008 2.406 2.451 2.404 2.406 21,429 -0.02(-0.88%)
Apr 07, 2008 2.413 2.478 2.397 2.428 57,270 +0.04(+1.49%)
Apr 04, 2008 2.380 2.418 2.380 2.392 58,824 +0.03(+1.41%)
Apr 03, 2008 2.420 2.420 2.359 2.359 71,640 -0.04(-1.78%)
Apr 02, 2008 2.392 2.404 2.337 2.401 79,833 -0.02(-0.69%)
Apr 01, 2008 2.420 2.439 2.399 2.418 53,362 +0.00(+0.20%)
Mar 31, 2008 2.416 2.468 2.399 2.413 52,522 -0.01(-0.42%)
Mar 28, 2008 2.449 2.449 2.380 2.424 89,077 -0.03(-1.14%)
Mar 27, 2008 2.394 2.475 2.394 2.451 44,118 +0.02(+0.88%)
Mar 26, 2008 2.404 2.508 2.359 2.430 107,565 +0.04(+1.59%)
Mar 25, 2008 2.368 2.404 2.328 2.392 59,665 +0.01(+0.50%)
Mar 24, 2008 2.240 2.382 2.240 2.380 235,719 +0.13(+5.73%)
Mar 21, 2008 2.259 2.304 2.247 2.251 77,312 +0.00(+0.00%)
Mar 20, 2008 2.259 2.304 2.247 2.251 77,312 +0.01(+0.62%)
Mar 19, 2008 2.242 2.254 2.218 2.237 315,973 +0.02(+0.86%)
Mar 18, 2008 2.206 2.237 2.201 2.218 137,397 +0.01(+0.32%)
Mar 17, 2008 2.216 2.282 2.185 2.211 89,497 -0.03(-1.17%)
Mar 14, 2008 2.237 2.266 2.228 2.237 98,321 +0.00(+0.11%)
Mar 13, 2008 2.240 2.240 2.218 2.235 134,456 -0.00(-0.21%)
Mar 12, 2008 2.244 2.292 2.230 2.240 203,785 +0.01(+0.64%)
Mar 11, 2008 2.242 2.261 2.223 2.225 88,657 +0.00(+0.21%)
Mar 10, 2008 2.275 2.328 2.192 2.220 96,640 -0.04(-1.79%)
Mar 07, 2008 2.275 2.275 2.261 2.261 48,320 -0.01(-0.63%)
Mar 06, 2008 2.351 2.375 2.268 2.275 54,614 -0.06(-2.65%)
Mar 05, 2008 2.382 2.401 2.335 2.337 49,337 -0.03(-1.21%)
Mar 04, 2008 2.330 2.385 2.330 2.366 97,481 +0.02(+1.02%)
Mar 03, 2008 2.330 2.361 2.330 2.342 55,883 +0.01(+0.51%)
Feb 29, 2008 2.382 2.406 2.330 2.330 90,758 -0.05(-2.20%)
Feb 28, 2008 2.425 2.425 2.368 2.382 110,086 -0.03(-1.05%)
Feb 27, 2008 2.409 2.420 2.406 2.408 183,197 -0.01(-0.33%)
Feb 26, 2008 2.411 2.451 2.399 2.416 242,870 +0.02(+1.00%)
Feb 25, 2008 2.404 2.418 2.356 2.392 183,197 -0.03(-1.08%)
Feb 22, 2008 2.425 2.442 2.394 2.418 57,316 -0.00(-0.10%)
Feb 21, 2008 2.499 2.516 2.392 2.420 90,758 -0.08(-3.33%)
Feb 20, 2008 2.499 2.513 2.475 2.504 143,700 +0.00(+0.19%)
Feb 19, 2008 2.506 2.532 2.470 2.499 124,792 +0.01(+0.48%)
Feb 18, 2008 2.478 2.497 2.461 2.487 0 +0.00(+0.00%)
Feb 15, 2008 2.478 2.497 2.461 2.487 182,361 +0.03(+1.26%)
Feb 14, 2008 2.456 2.468 2.392 2.456 103,363 +0.01(+0.39%)
Feb 13, 2008 2.485 2.487 2.420 2.447 134,036 -0.02(-0.68%)
Feb 12, 2008 2.506 2.506 2.463 2.463 153,364 -0.04(-1.51%)
Feb 11, 2008 2.513 2.530 2.499 2.501 117,229 -0.01(-0.48%)
Feb 08, 2008 2.516 2.516 2.504 2.513 58,824 -0.01(-0.28%)
Feb 07, 2008 2.539 2.549 2.518 2.520 224,794 -0.02(-0.75%)
Feb 06, 2008 2.537 2.544 2.513 2.539 73,530 +0.03(+1.14%)
Feb 05, 2008 2.523 2.554 2.511 2.511 104,203 -0.02(-0.66%)
Feb 04, 2008 2.516 2.554 2.516 2.528 79,833 -0.00(-0.19%)
Feb 01, 2008 2.506 2.532 2.468 2.532 115,968 +0.05(+2.01%)
Jan 31, 2008 2.463 2.513 2.463 2.482 218,492 +0.00(+0.19%)
Jan 30, 2008 2.485 2.494 2.463 2.478 89,917 -0.02(-0.67%)
Jan 29, 2008 2.492 2.516 2.489 2.494 88,657 -0.03(-1.23%)
Jan 28, 2008 2.480 2.547 2.480 2.525 108,825 +0.03(+1.24%)
Jan 25, 2008 2.489 2.513 2.458 2.494 313,452 +0.02(+0.67%)
Jan 24, 2008 2.520 2.547 2.475 2.478 508,834 -0.03(-1.14%)
Jan 23, 2008 2.392 2.506 2.392 2.506 213,857 +0.08(+3.24%)
Jan 22, 2008 2.399 2.501 2.368 2.428 203,470 +0.00(+0.10%)
Jan 21, 2008 2.494 2.497 2.416 2.425 0 +0.00(+0.00%)
Jan 18, 2008 2.494 2.497 2.416 2.425 101,682 -0.05(-1.83%)
Jan 17, 2008 2.523 2.525 2.468 2.470 50,421 -0.05(-1.89%)
Jan 16, 2008 2.566 2.566 2.512 2.518 114,443 -0.04(-1.58%)
Jan 15, 2008 2.539 2.585 2.530 2.558 87,816 -0.02(-0.74%)
Jan 14, 2008 2.558 2.599 2.537 2.577 185,298 +0.05(+1.79%)
Jan 11, 2008 2.523 2.616 2.518 2.532 99,161 +0.02(+0.85%)
Jan 10, 2008 2.475 2.530 2.459 2.511 69,749 +0.04(+1.54%)
Jan 09, 2008 2.518 2.539 2.473 2.473 79,413 -0.05(-2.07%)
Jan 08, 2008 2.537 2.542 2.516 2.525 78,993 -0.00(-0.19%)
Jan 07, 2008 2.549 2.549 2.494 2.530 120,170 +0.01(+0.47%)
Jan 04, 2008 2.511 2.535 2.487 2.518 119,750 -0.03(-1.03%)
Jan 03, 2008 2.516 2.563 2.499 2.544 139,129 +0.03(+1.04%)
Jan 02, 2008 2.428 2.518 2.428 2.518 273,955 +0.08(+3.22%)
Jan 01, 2008 2.439 2.449 2.416 2.439 315,132 +0.00(+0.00%)
Dec 31, 2007 2.439 2.449 2.416 2.439 315,132 +0.00(+0.00%)
Dec 28, 2007 2.399 2.447 2.387 2.439 313,031 +0.04(+1.49%)
Dec 27, 2007 2.456 2.458 2.387 2.404 193,281 -0.07(-2.70%)
Dec 26, 2007 2.454 2.480 2.451 2.470 124,792 +0.01(+0.58%)
Dec 24, 2007 2.451 2.475 2.451 2.456 82,354 -0.00(-0.10%)
Dec 21, 2007 2.451 2.480 2.428 2.458 108,825 +0.03(+1.37%)
Dec 20, 2007 2.420 2.451 2.420 2.425 216,811 -0.01(-0.29%)
Dec 19, 2007 2.413 2.473 2.413 2.432 160,927 -0.00(-0.20%)
Dec 18, 2007 2.418 2.451 2.418 2.437 117,229 +0.00(+0.20%)
Dec 17, 2007 2.463 2.475 2.411 2.432 152,104 -0.05(-2.01%)
Dec 14, 2007 2.492 2.505 2.458 2.482 193,281 -0.04(-1.42%)
Dec 13, 2007 2.492 2.518 2.487 2.518 177,314 +0.03(+1.05%)
Dec 12, 2007 2.447 2.497 2.447 2.492 115,968 +0.03(+1.16%)
Dec 11, 2007 2.458 2.489 2.447 2.463 290,342 -0.00(-0.10%)
Dec 10, 2007 2.451 2.492 2.451 2.466 161,768 +0.01(+0.30%)
Dec 07, 2007 2.480 2.480 2.444 2.458 74,791 -0.03(-1.16%)
Dec 06, 2007 2.439 2.487 2.439 2.487 136,557 +0.02(+0.87%)
Dec 05, 2007 2.416 2.473 2.416 2.466 153,784 +0.05(+1.87%)
Dec 04, 2007 2.375 2.420 2.375 2.420 104,624 +0.03(+1.19%)
Dec 03, 2007 2.344 2.420 2.344 2.392 217,231 +0.02(+1.00%)
Nov 30, 2007 2.337 2.380 2.337 2.368 231,937 +0.02(+1.02%)
Nov 29, 2007 2.354 2.378 2.325 2.344 199,584 -0.03(-1.20%)
Nov 28, 2007 2.406 2.423 2.351 2.373 142,860 -0.01(-0.60%)
Nov 27, 2007 2.380 2.403 2.368 2.387 150,003 -0.00(-0.20%)
Nov 26, 2007 2.456 2.456 2.385 2.392 150,843 -0.10(-3.92%)
Nov 23, 2007 2.401 2.489 2.392 2.489 26,471 +0.09(+3.87%)
Nov 21, 2007 2.380 2.397 2.361 2.397 84,455 +0.03(+1.41%)
Nov 20, 2007 2.451 2.478 2.363 2.363 119,330 -0.08(-3.22%)
Nov 19, 2007 2.375 2.549 2.354 2.442 207,987 +0.07(+2.81%)
Nov 16, 2007 2.366 2.416 2.349 2.375 132,775 +0.00(+0.00%)
Nov 15, 2007 2.363 2.420 2.363 2.375 73,951 +0.00(+0.03%)
Nov 14, 2007 2.416 2.473 2.356 2.374 208,827 -0.04(-1.61%)
Nov 13, 2007 2.416 2.447 2.385 2.413 90,338 +0.01(+0.40%)
Nov 12, 2007 2.508 2.508 2.404 2.404 165,969 -0.09(-3.72%)
Nov 09, 2007 2.489 2.558 2.487 2.497 112,607 -0.06(-2.33%)
Nov 08, 2007 2.513 2.556 2.501 2.556 55,463 +0.03(+1.23%)
Nov 07, 2007 2.604 2.623 2.525 2.525 218,071 -0.09(-3.28%)
Nov 06, 2007 2.599 2.627 2.577 2.611 128,153 +0.00(+0.00%)
Nov 05, 2007 2.627 2.630 2.599 2.611 138,658 -0.01(-0.45%)
Nov 02, 2007 2.613 2.642 2.613 2.623 55,463 +0.01(+0.27%)
Nov 01, 2007 2.599 2.623 2.573 2.616 82,774 +0.01(+0.37%)
Oct 31, 2007 2.601 2.625 2.599 2.606 154,204 -0.00(-0.18%)
Oct 30, 2007 2.599 2.613 2.597 2.611 166,810 +0.00(+0.18%)
Oct 29, 2007 2.618 2.627 2.599 2.606 112,607 -0.02(-0.64%)
Oct 26, 2007 2.618 2.627 2.613 2.623 180,255 +0.00(+0.18%)
Oct 25, 2007 2.642 2.642 2.616 2.618 115,968 -0.01(-0.27%)
Oct 24, 2007 2.656 2.656 2.616 2.625 77,312 -0.02(-0.90%)
Oct 23, 2007 2.673 2.673 2.647 2.649 83,615 -0.01(-0.38%)
Oct 22, 2007 2.654 2.673 2.625 2.659 140,759 +0.03(+1.29%)
Oct 19, 2007 2.616 2.675 2.613 2.625 179,835 +0.01(+0.27%)
Oct 18, 2007 2.618 2.632 2.613 2.618 106,724 +0.00(+0.09%)
Oct 17, 2007 2.627 2.632 2.613 2.616 385,722 -0.00(-0.18%)
Oct 16, 2007 2.618 2.637 2.618 2.620 79,833 -0.00(-0.18%)
Oct 15, 2007 2.620 2.644 2.616 2.625 79,833 +0.00(+0.18%)
Oct 12, 2007 2.623 2.637 2.620 2.620 116,389 +0.00(+0.00%)
Oct 11, 2007 2.630 2.635 2.618 2.620 63,866 +0.00(+0.18%)
Oct 10, 2007 2.620 2.635 2.616 2.616 73,530 -0.01(-0.36%)
Oct 09, 2007 2.630 2.649 2.618 2.625 118,489 +0.01(+0.27%)
Oct 08, 2007 2.635 2.656 2.618 2.618 92,859 -0.02(-0.63%)
Oct 05, 2007 2.608 2.635 2.608 2.635 124,792 +0.02(+0.82%)
Oct 04, 2007 2.623 2.627 2.606 2.613 123,532 +0.00(+0.18%)
Oct 03, 2007 2.618 2.620 2.604 2.608 167,230 -0.00(-0.18%)
Oct 02, 2007 2.597 2.618 2.597 2.613 259,249 +0.00(+0.00%)
Oct 01, 2007 2.654 2.658 2.594 2.613 64,287 -0.03(-0.99%)
Sep 28, 2007 2.644 2.650 2.630 2.639 37,395 +0.01(+0.45%)
Sep 27, 2007 2.608 2.651 2.599 2.627 126,473 +0.01(+0.55%)
Sep 26, 2007 2.585 2.613 2.585 2.613 105,884 +0.01(+0.46%)
Sep 25, 2007 2.599 2.603 2.547 2.601 299,166 +0.00(+0.09%)
Sep 24, 2007 2.616 2.616 2.594 2.599 82,774 -0.01(-0.24%)
Sep 21, 2007 2.587 2.611 2.577 2.605 201,264 +0.02(+0.79%)
Sep 20, 2007 2.589 2.601 2.547 2.585 198,323 -0.01(-0.37%)
Sep 19, 2007 2.601 2.616 2.561 2.594 108,825 -0.01(-0.55%)
Sep 18, 2007 2.604 2.608 2.587 2.608 156,305 +0.02(+0.73%)
Sep 17, 2007 2.592 2.594 2.581 2.589 86,136 -0.00(-0.09%)
Sep 14, 2007 2.585 2.594 2.580 2.592 155,465 +0.01(+0.37%)
Sep 13, 2007 2.570 2.594 2.570 2.582 80,673 -0.01(-0.37%)
Sep 12, 2007 2.568 2.597 2.568 2.592 77,732 +0.02(+0.93%)
Sep 11, 2007 2.556 2.580 2.539 2.568 155,465 +0.01(+0.47%)
Sep 10, 2007 2.580 2.587 2.556 2.556 73,951 -0.01(-0.37%)
Sep 07, 2007 2.539 2.594 2.539 2.566 110,506 +0.00(+0.00%)
Sep 06, 2007 2.589 2.592 2.537 2.566 150,423 -0.00(-0.09%)
Sep 05, 2007 2.551 2.573 2.549 2.568 108,405 -0.01(-0.46%)
Sep 04, 2007 2.549 2.580 2.532 2.580 71,009 +0.01(+0.37%)
Aug 31, 2007 2.566 2.573 2.532 2.570 132,775 +0.01(+0.37%)
Aug 30, 2007 2.530 2.568 2.530 2.561 42,858 +0.01(+0.28%)
Aug 29, 2007 2.542 2.575 2.542 2.554 83,195 -0.00(-0.19%)
Aug 28, 2007 2.530 2.558 2.528 2.558 124,792 +0.00(+0.19%)
Aug 27, 2007 2.551 2.558 2.537 2.554 96,220 -0.01(-0.30%)
Aug 24, 2007 2.563 2.608 2.549 2.561 221,433 -0.03(-1.08%)
Aug 23, 2007 2.575 2.589 2.539 2.589 106,724 +0.02(+0.65%)
Aug 22, 2007 2.566 2.575 2.549 2.573 86,976 +0.02(+0.84%)
Aug 21, 2007 2.492 2.558 2.470 2.551 145,381 +0.05(+2.19%)
Aug 20, 2007 2.470 2.497 2.444 2.497 138,238 +0.03(+1.35%)
Aug 17, 2007 2.451 2.480 2.387 2.463 260,089 +0.05(+2.07%)
Aug 16, 2007 2.428 2.428 2.142 2.413 413,874 -0.03(-1.36%)
Aug 15, 2007 2.404 2.475 2.392 2.447 480,262 -0.03(-1.15%)
Aug 14, 2007 2.475 2.489 2.430 2.475 311,771 +0.00(+0.00%)
Aug 13, 2007 2.473 2.494 2.430 2.475 174,373 +0.00(+0.10%)
Aug 10, 2007 2.487 2.487 2.468 2.473 218,912 -0.01(-0.57%)
Aug 09, 2007 2.513 2.530 2.482 2.487 103,783 -0.05(-2.15%)
Aug 08, 2007 2.480 2.542 2.480 2.542 90,338 +0.05(+2.20%)
Aug 07, 2007 2.456 2.494 2.447 2.487 300,846 +0.01(+0.29%)
Aug 06, 2007 2.518 2.554 2.454 2.480 200,004 -0.07(-2.71%)
Aug 03, 2007 2.559 2.566 2.549 2.549 37,815 -0.01(-0.46%)
Aug 02, 2007 2.532 2.566 2.523 2.561 94,539 +0.03(+1.32%)
Aug 01, 2007 2.561 2.564 2.482 2.528 162,608 -0.03(-1.21%)
Jul 31, 2007 2.544 2.604 2.544 2.558 88,657 +0.01(+0.28%)
Jul 30, 2007 2.599 2.611 2.542 2.551 174,793 -0.03(-1.29%)
Jul 27, 2007 2.594 2.601 2.568 2.585 68,909 -0.01(-0.37%)
Jul 26, 2007 2.606 2.625 2.594 2.594 123,111 -0.03(-1.09%)
Jul 25, 2007 2.611 2.623 2.608 2.623 91,178 +0.01(+0.27%)
Jul 24, 2007 2.601 2.620 2.599 2.616 77,732 +0.00(+0.00%)
Jul 23, 2007 2.606 2.616 2.585 2.616 105,884 +0.01(+0.53%)
Jul 20, 2007 2.580 2.606 2.580 2.602 165,969 +0.01(+0.39%)
Jul 19, 2007 2.608 2.611 2.575 2.592 180,676 -0.00(-0.18%)
Jul 18, 2007 2.639 2.639 2.587 2.597 150,423 -0.03(-1.27%)
Jul 17, 2007 2.635 2.647 2.630 2.630 136,137 -0.01(-0.36%)
Jul 16, 2007 2.649 2.651 2.630 2.639 89,917 -0.01(-0.36%)
Jul 13, 2007 2.597 2.649 2.597 2.649 170,591 +0.04(+1.64%)
Jul 12, 2007 2.601 2.616 2.566 2.606 408,412 -0.01(-0.26%)
Jul 11, 2007 2.585 2.616 2.577 2.613 346,225 +0.01(+0.36%)
Jul 10, 2007 2.573 2.608 2.573 2.604 206,306 +0.03(+1.30%)
Jul 09, 2007 2.563 2.592 2.563 2.570 187,819 -0.02(-0.92%)
Jul 06, 2007 2.608 2.639 2.589 2.594 71,009 -0.01(-0.55%)
Jul 05, 2007 2.627 2.649 2.608 2.608 73,951 -0.04(-1.62%)
Jul 03, 2007 2.637 2.663 2.637 2.651 34,454 +0.00(+0.18%)
Jul 02, 2007 2.616 2.685 2.606 2.647 168,490 +0.03(+1.18%)
Jun 29, 2007 2.606 2.616 2.601 2.616 67,228 +0.02(+0.64%)
Jun 28, 2007 2.580 2.606 2.580 2.599 147,061 +0.01(+0.37%)
Jun 27, 2007 2.594 2.613 2.575 2.589 183,197 +0.00(+0.09%)
Jun 26, 2007 2.656 2.677 2.551 2.587 339,082 -0.09(-3.38%)
Jun 25, 2007 2.706 2.718 2.658 2.677 137,397 -0.02(-0.88%)
Jun 22, 2007 2.694 2.723 2.694 2.701 102,523 -0.01(-0.44%)
Jun 21, 2007 2.725 2.737 2.694 2.713 231,937 -0.02(-0.78%)
Jun 20, 2007 2.751 2.754 2.708 2.735 85,716 -0.01(-0.26%)
Jun 19, 2007 2.744 2.749 2.735 2.742 99,161 +0.00(+0.00%)
Jun 18, 2007 2.720 2.749 2.720 2.742 61,766 +0.01(+0.44%)
Jun 15, 2007 2.716 2.751 2.716 2.730 77,732 +0.01(+0.26%)
Jun 14, 2007 2.732 2.754 2.720 2.723 130,254 -0.02(-0.87%)
Jun 13, 2007 2.732 2.758 2.716 2.746 168,490 +0.00(+0.17%)
Jun 12, 2007 2.744 2.754 2.730 2.742 181,936 +0.00(+0.09%)
Jun 11, 2007 2.763 2.777 2.739 2.739 104,203 -0.07(-2.37%)
Jun 08, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Jun 07, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Jun 06, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Jun 05, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Jun 04, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Jun 01, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
May 31, 2007 2.801 2.820 2.796 2.806 139,498 -0.00(-0.00%)
May 30, 2007 2.796 2.808 2.792 2.806 158,826 +0.00(+0.00%)
May 29, 2007 2.823 2.827 2.782 2.806 95,380 -0.02(-0.59%)
May 25, 2007 2.823 2.827 2.804 2.823 55,043 +0.01(+0.42%)
May 24, 2007 2.808 2.827 2.806 2.811 127,733 -0.00(-0.17%)
May 23, 2007 2.813 2.825 2.811 2.815 102,523 -0.00(-0.08%)
May 22, 2007 2.839 2.839 2.811 2.818 108,825 -0.00(-0.17%)
May 21, 2007 2.825 2.832 2.811 2.823 76,892 -0.01(-0.33%)
May 18, 2007 2.832 2.844 2.815 2.832 48,740 +0.00(+0.08%)
May 17, 2007 2.830 2.849 2.823 2.830 128,153 -0.00(-0.08%)
May 16, 2007 2.846 2.854 2.825 2.832 64,287 +0.00(+0.08%)
May 15, 2007 2.827 2.851 2.825 2.830 105,884 -0.00(-0.17%)
May 14, 2007 2.827 2.851 2.827 2.835 108,405 -0.00(-0.08%)
May 11, 2007 2.837 2.861 2.835 2.837 150,843 -0.02(-0.58%)
May 10, 2007 2.839 2.863 2.835 2.854 60,505 +0.00(+0.08%)
May 09, 2007 2.858 2.868 2.837 2.851 148,322 -0.01(-0.33%)
May 08, 2007 2.865 2.882 2.856 2.861 133,196 -0.01(-0.25%)
May 07, 2007 2.896 2.899 2.868 2.868 118,910 -0.02(-0.58%)
May 04, 2007 2.868 2.899 2.863 2.885 100,422 +0.00(+0.17%)
May 03, 2007 2.865 2.894 2.844 2.880 185,718 +0.03(+1.09%)
May 02, 2007 2.846 2.868 2.846 2.849 147,482 -0.00(-0.17%)
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.