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

PCM Fund, Inc. (NY: PCM )

8.490 +0.090 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 2.951 2.980 2.951 2.975 52,101 -0.02(-0.79%)
Apr 29, 2004 2.958 3.003 2.958 2.999 104,203 +0.02(+0.56%)
Apr 28, 2004 2.963 2.987 2.951 2.982 50,421 -0.00(-0.16%)
Apr 27, 2004 2.973 2.987 2.963 2.987 60,925 +0.01(+0.40%)
Apr 26, 2004 3.006 3.006 2.951 2.975 112,187 -0.03(-0.95%)
Apr 23, 2004 3.023 3.023 2.949 3.003 130,254 -0.03(-1.02%)
Apr 22, 2004 3.023 3.034 3.001 3.034 52,101 +0.04(+1.19%)
Apr 21, 2004 3.070 3.070 2.999 2.999 133,196 -0.05(-1.56%)
Apr 20, 2004 3.070 3.099 3.020 3.046 90,338 -0.03(-1.01%)
Apr 19, 2004 3.070 3.106 3.070 3.077 82,774 +0.04(+1.41%)
Apr 16, 2004 3.094 3.120 3.013 3.034 155,885 -0.04(-1.24%)
Apr 15, 2004 3.206 3.237 3.073 3.073 204,626 -0.09(-2.71%)
Apr 14, 2004 3.094 3.177 3.082 3.158 123,111 +0.05(+1.61%)
Apr 13, 2004 2.975 3.139 2.975 3.108 528,162 -0.16(-4.88%)
Apr 12, 2004 3.313 3.313 3.215 3.268 109,666 -0.05(-1.36%)
Apr 08, 2004 3.294 3.315 3.272 3.313 70,169 +0.02(+0.58%)
Apr 07, 2004 3.287 3.322 3.275 3.294 76,472 +0.02(+0.58%)
Apr 06, 2004 3.272 3.284 3.258 3.275 165,129 +0.03(+0.81%)
Apr 05, 2004 3.487 3.506 3.249 3.249 236,559 -0.23(-6.57%)
Apr 02, 2004 3.534 3.534 3.475 3.477 49,160 -0.08(-2.14%)
Apr 01, 2004 3.510 3.553 3.510 3.553 44,538 +0.05(+1.56%)
Mar 31, 2004 3.484 3.499 3.460 3.499 93,699 -0.01(-0.27%)
Mar 30, 2004 3.470 3.508 3.456 3.508 94,539 +0.03(+0.89%)
Mar 29, 2004 3.477 3.501 3.470 3.477 80,253 -0.05(-1.28%)
Mar 26, 2004 3.510 3.539 3.501 3.522 49,580 -0.00(-0.13%)
Mar 25, 2004 3.510 3.534 3.508 3.527 34,874 +0.02(+0.47%)
Mar 24, 2004 3.510 3.556 3.503 3.510 30,252 -0.01(-0.20%)
Mar 23, 2004 3.558 3.558 3.501 3.518 102,943 -0.03(-0.94%)
Mar 22, 2004 3.541 3.570 3.515 3.551 63,446 +0.02(+0.61%)
Mar 19, 2004 3.518 3.539 3.499 3.529 87,816 +0.02(+0.68%)
Mar 18, 2004 3.503 3.520 3.475 3.506 50,421 -0.02(-0.47%)
Mar 17, 2004 3.546 3.556 3.518 3.522 43,698 -0.01(-0.27%)
Mar 16, 2004 3.546 3.551 3.510 3.532 49,580 -0.01(-0.27%)
Mar 15, 2004 3.541 3.558 3.525 3.541 84,455 -0.02(-0.67%)
Mar 12, 2004 3.525 3.565 3.510 3.565 91,178 +0.05(+1.49%)
Mar 11, 2004 3.563 3.570 3.513 3.513 68,909 -0.04(-1.20%)
Mar 10, 2004 3.570 3.591 3.551 3.556 46,639 -0.00(-0.07%)
Mar 09, 2004 3.568 3.568 3.534 3.558 71,430 -0.01(-0.27%)
Mar 08, 2004 3.513 3.568 3.513 3.568 88,657 +0.06(+1.70%)
Mar 05, 2004 3.546 3.546 3.499 3.508 68,068 -0.02(-0.67%)
Mar 04, 2004 3.537 3.546 3.487 3.532 82,774 -0.01(-0.34%)
Mar 03, 2004 3.510 3.549 3.499 3.544 53,362 +0.03(+0.74%)
Mar 02, 2004 3.527 3.534 3.499 3.518 66,808 +0.01(+0.41%)
Mar 01, 2004 3.529 3.558 3.503 3.503 48,320 -0.03(-0.74%)
Feb 27, 2004 3.463 3.529 3.463 3.529 27,731 +0.05(+1.58%)
Feb 26, 2004 3.494 3.496 3.470 3.475 15,546 +0.00(+0.07%)
Feb 25, 2004 3.494 3.496 3.465 3.472 35,294 -0.03(-0.88%)
Feb 24, 2004 3.487 3.527 3.487 3.503 85,716 -0.03(-0.81%)
Feb 23, 2004 3.551 3.556 3.510 3.532 39,076 -0.01(-0.27%)
Feb 20, 2004 3.518 3.563 3.477 3.541 98,321 +0.00(+0.13%)
Feb 19, 2004 3.541 3.541 3.518 3.537 43,278 +0.02(+0.54%)
Feb 18, 2004 3.453 3.537 3.453 3.518 88,237 +0.04(+1.16%)
Feb 17, 2004 3.494 3.508 3.453 3.477 124,372 -0.04(-1.15%)
Feb 13, 2004 3.468 3.534 3.453 3.518 102,103 +0.03(+0.75%)
Feb 12, 2004 3.522 3.522 3.484 3.491 21,429 -0.02(-0.61%)
Feb 11, 2004 3.496 3.537 3.477 3.513 47,059 +0.02(+0.61%)
Feb 10, 2004 3.479 3.491 3.458 3.491 81,094 +0.03(+0.89%)
Feb 09, 2004 3.479 3.489 3.460 3.460 87,816 +0.00(+0.14%)
Feb 06, 2004 3.470 3.487 3.451 3.456 37,815 -0.00(-0.07%)
Feb 05, 2004 3.458 3.475 3.458 3.458 27,311 -0.02(-0.48%)
Feb 04, 2004 3.475 3.489 3.458 3.475 82,354 +0.01(+0.34%)
Feb 03, 2004 3.479 3.482 3.463 3.463 34,034 -0.02(-0.48%)
Feb 02, 2004 3.463 3.482 3.463 3.479 40,757 -0.00(-0.14%)
Jan 30, 2004 3.468 3.487 3.465 3.484 59,665 +0.01(+0.21%)
Jan 29, 2004 3.475 3.491 3.463 3.477 47,059 -0.01(-0.27%)
Jan 28, 2004 3.487 3.499 3.458 3.487 66,808 -0.02(-0.61%)
Jan 27, 2004 3.501 3.539 3.479 3.508 68,068 -0.01(-0.20%)
Jan 26, 2004 3.522 3.556 3.513 3.515 60,925 -0.00(-0.14%)
Jan 23, 2004 3.499 3.522 3.499 3.520 20,588 +0.01(+0.27%)
Jan 22, 2004 3.522 3.529 3.508 3.510 39,076 -0.04(-1.01%)
Jan 21, 2004 3.518 3.546 3.499 3.546 43,698 +0.02(+0.68%)
Jan 20, 2004 3.544 3.544 3.510 3.522 37,395 -0.03(-0.87%)
Jan 16, 2004 3.568 3.579 3.539 3.553 26,471 +0.01(+0.20%)
Jan 15, 2004 3.568 3.594 3.537 3.546 83,615 -0.00(-0.07%)
Jan 14, 2004 3.541 3.558 3.537 3.549 39,916 +0.03(+0.74%)
Jan 13, 2004 3.499 3.522 3.499 3.522 36,135 +0.02(+0.61%)
Jan 12, 2004 3.513 3.525 3.482 3.501 42,017 +0.03(+0.82%)
Jan 09, 2004 3.482 3.503 3.465 3.472 61,766 +0.01(+0.41%)
Jan 08, 2004 3.475 3.475 3.434 3.458 42,437 +0.01(+0.21%)
Jan 07, 2004 3.444 3.475 3.415 3.451 168,911 +0.00(+0.07%)
Jan 06, 2004 3.456 3.456 3.427 3.449 57,984 -0.01(-0.21%)
Jan 05, 2004 3.413 3.463 3.413 3.456 67,228 +0.03(+0.90%)
Jan 02, 2004 3.446 3.453 3.425 3.425 29,412 -0.03(-0.96%)
Dec 31, 2003 3.460 3.460 3.427 3.458 39,496 +0.02(+0.62%)
Dec 30, 2003 3.475 3.475 3.434 3.437 25,630 -0.02(-0.69%)
Dec 29, 2003 3.430 3.472 3.430 3.460 41,177 +0.03(+0.90%)
Dec 26, 2003 3.439 3.439 3.415 3.430 37,815 -0.03(-0.96%)
Dec 24, 2003 3.427 3.463 3.427 3.463 15,546 +0.00(+0.14%)
Dec 23, 2003 3.468 3.460 3.451 3.458 16,807 -0.01(-0.27%)
Dec 22, 2003 3.453 3.468 3.453 3.468 26,471 +0.04(+1.18%)
Dec 19, 2003 3.475 3.475 3.434 3.427 45,379 -0.04(-1.03%)
Dec 18, 2003 3.472 3.472 3.456 3.463 39,076 -0.02(-0.61%)
Dec 17, 2003 3.463 3.494 3.463 3.484 48,740 +0.01(+0.34%)
Dec 16, 2003 3.484 3.484 3.465 3.472 43,278 +0.00(+0.14%)
Dec 15, 2003 3.546 3.546 3.468 3.468 70,589 -0.05(-1.55%)
Dec 12, 2003 3.527 3.534 3.508 3.522 62,186 +0.02(+0.68%)
Dec 11, 2003 3.475 3.499 3.451 3.499 43,278 +0.10(+2.80%)
Dec 10, 2003 3.391 3.403 3.391 3.403 7,983 -0.00(-0.14%)
Dec 09, 2003 3.465 3.475 3.408 3.408 86,976 -0.02(-0.56%)
Dec 08, 2003 3.463 3.499 3.427 3.427 62,606 -0.01(-0.35%)
Dec 05, 2003 3.453 3.453 3.441 3.439 30,672 -0.02(-0.48%)
Dec 04, 2003 3.444 3.456 3.444 3.456 38,236 +0.05(+1.47%)
Dec 03, 2003 3.415 3.415 3.406 3.406 18,067 +0.00(+0.07%)
Dec 02, 2003 3.394 3.413 3.394 3.403 47,480 -0.02(-0.63%)
Dec 01, 2003 3.382 3.425 3.382 3.425 43,278 +0.01(+0.21%)
Nov 28, 2003 3.391 3.418 3.391 3.418 5,042 +0.01(+0.35%)
Nov 26, 2003 3.415 3.415 3.391 3.406 36,135 +0.00(+0.07%)
Nov 25, 2003 3.391 3.420 3.375 3.403 44,958 -0.00(-0.14%)
Nov 24, 2003 3.368 3.420 3.368 3.408 30,252 +0.03(+0.85%)
Nov 21, 2003 3.391 3.391 3.370 3.380 30,252 +0.02(+0.57%)
Nov 20, 2003 3.320 3.360 3.320 3.360 84,455 +0.02(+0.50%)
Nov 19, 2003 3.330 3.391 3.313 3.344 190,340 +0.01(+0.43%)
Nov 18, 2003 3.330 3.332 3.322 3.330 48,740 -0.01(-0.29%)
Nov 17, 2003 3.322 3.339 3.322 3.339 23,950 +0.02(+0.50%)
Nov 14, 2003 3.353 3.341 3.320 3.322 71,430 -0.03(-0.92%)
Nov 13, 2003 3.351 3.377 3.330 3.353 61,345 +0.03(+0.79%)
Nov 12, 2003 3.351 3.351 3.322 3.327 92,018 -0.03(-0.92%)
Nov 11, 2003 3.332 3.358 3.332 3.358 23,109 +0.02(+0.71%)
Nov 10, 2003 3.313 3.377 3.313 3.334 62,606 +0.03(+0.79%)
Nov 07, 2003 3.320 3.320 3.303 3.308 35,294 -0.04(-1.07%)
Nov 06, 2003 3.365 3.365 3.344 3.344 28,151 +0.01(+0.36%)
Nov 05, 2003 3.332 3.344 3.332 3.332 37,395 +0.00(+0.00%)
Nov 04, 2003 3.332 3.332 3.332 3.332 22,689 +0.04(+1.08%)
Nov 03, 2003 3.294 3.296 3.294 3.296 40,757 -0.05(-1.42%)
Oct 31, 2003 3.287 3.337 3.287 3.344 84,455 +0.03(+0.93%)
Oct 30, 2003 3.313 3.313 3.313 3.313 0 +0.00(+0.14%)
Oct 29, 2003 3.341 3.341 3.308 3.308 36,555 -0.03(-0.79%)
Oct 28, 2003 3.339 3.339 3.332 3.334 20,168 +0.00(+0.00%)
Oct 27, 2003 3.332 3.344 3.332 3.334 18,487 -0.01(-0.43%)
Oct 24, 2003 3.332 3.356 3.330 3.349 34,454 +0.02(+0.50%)
Oct 23, 2003 3.334 3.341 3.332 3.332 53,782 -0.00(-0.07%)
Oct 22, 2003 3.296 3.339 3.296 3.334 46,219 +0.01(+0.43%)
Oct 21, 2003 3.308 3.332 3.308 3.320 41,177 +0.02(+0.58%)
Oct 20, 2003 3.284 3.301 3.277 3.301 40,757 +0.01(+0.43%)
Oct 17, 2003 3.294 3.301 3.287 3.287 56,303 -0.02(-0.50%)
Oct 16, 2003 3.334 3.334 3.313 3.303 41,177 -0.01(-0.29%)
Oct 15, 2003 3.291 3.313 3.294 3.313 53,362 +0.00(+0.14%)
Oct 14, 2003 3.296 3.311 3.296 3.308 53,362 +0.00(+0.00%)
Oct 13, 2003 3.301 3.318 3.296 3.308 46,219 +0.00(+0.14%)
Oct 10, 2003 3.337 3.341 3.303 3.303 63,866 -0.01(-0.29%)
Oct 09, 2003 3.332 3.368 3.332 3.313 34,874 -0.02(-0.71%)
Oct 08, 2003 3.344 3.344 3.337 3.337 35,715 +0.04(+1.23%)
Oct 07, 2003 3.320 3.320 3.287 3.296 62,186 -0.02(-0.72%)
Oct 06, 2003 3.380 3.380 3.330 3.320 57,984 -0.01(-0.36%)
Oct 03, 2003 3.356 3.356 3.308 3.332 63,026 -0.02(-0.57%)
Oct 02, 2003 3.334 3.351 3.332 3.351 17,227 +0.01(+0.36%)
Oct 01, 2003 3.389 3.389 3.339 3.339 56,723 -0.06(-1.68%)
Sep 30, 2003 3.375 3.394 3.372 3.396 53,362 +0.07(+2.15%)
Sep 29, 2003 3.315 3.339 3.315 3.325 21,429 -0.02(-0.57%)
Sep 26, 2003 3.356 3.368 3.337 3.344 28,572 -0.01(-0.35%)
Sep 25, 2003 3.356 3.356 3.356 3.356 23,109 -0.00(-0.07%)
Sep 24, 2003 3.358 3.358 3.358 3.358 5,042 -0.03(-0.84%)
Sep 23, 2003 3.375 3.387 3.368 3.387 18,487 +0.01(+0.35%)
Sep 22, 2003 3.368 3.375 3.332 3.375 40,757 +0.00(+0.00%)
Sep 19, 2003 3.372 3.375 3.372 3.375 18,907 +0.03(+0.93%)
Sep 18, 2003 3.341 3.344 3.341 3.344 7,563 -0.01(-0.21%)
Sep 17, 2003 3.353 3.356 3.351 3.351 13,865 -0.02(-0.56%)
Sep 16, 2003 3.368 3.370 3.334 3.370 39,496 +0.04(+1.14%)
Sep 15, 2003 3.332 3.332 3.291 3.332 37,815 +0.00(+0.00%)
Sep 12, 2003 3.330 3.332 3.315 3.332 30,252 +0.00(+0.07%)
Sep 11, 2003 3.325 3.332 3.306 3.330 54,202 +0.02(+0.50%)
Sep 10, 2003 3.311 3.332 3.311 3.313 26,891 -0.01(-0.43%)
Sep 09, 2003 3.330 3.330 3.311 3.327 37,815 +0.00(+0.07%)
Sep 08, 2003 3.308 3.325 3.284 3.325 50,421 +0.02(+0.58%)
Sep 05, 2003 3.299 3.306 3.265 3.306 50,421 +0.04(+1.31%)
Sep 04, 2003 3.239 3.301 3.237 3.263 43,278 +0.01(+0.44%)
Sep 03, 2003 3.256 3.280 3.225 3.249 82,774 -0.05(-1.44%)
Sep 02, 2003 3.308 3.308 3.261 3.296 39,916 -0.01(-0.36%)
Aug 29, 2003 3.284 3.313 3.220 3.308 60,925 +0.05(+1.46%)
Aug 28, 2003 3.284 3.284 3.239 3.261 13,025 -0.01(-0.36%)
Aug 27, 2003 3.272 3.296 3.241 3.272 80,253 +0.02(+0.51%)
Aug 26, 2003 3.308 3.334 3.213 3.256 91,598 -0.03(-1.01%)
Aug 25, 2003 3.237 3.289 3.237 3.289 44,958 -0.01(-0.22%)
Aug 22, 2003 3.299 3.332 3.275 3.296 32,353 -0.01(-0.22%)
Aug 21, 2003 3.334 3.334 3.272 3.303 53,362 -0.01(-0.29%)
Aug 20, 2003 3.332 3.368 3.296 3.313 58,404 -0.01(-0.43%)
Aug 19, 2003 3.296 3.332 3.296 3.327 23,950 +0.05(+1.38%)
Aug 18, 2003 3.265 3.303 3.261 3.282 39,496 +0.02(+0.66%)
Aug 15, 2003 3.282 3.284 3.261 3.261 50,841 -0.01(-0.36%)
Aug 14, 2003 3.296 3.315 3.237 3.272 51,681 -0.01(-0.36%)
Aug 13, 2003 3.301 3.322 3.249 3.284 51,261 -0.00(-0.14%)
Aug 12, 2003 3.320 3.344 3.284 3.289 54,623 -0.05(-1.50%)
Aug 11, 2003 3.296 3.365 3.296 3.339 29,832 +0.07(+2.04%)
Aug 08, 2003 3.192 3.280 3.192 3.272 53,782 +0.07(+2.15%)
Aug 07, 2003 3.211 3.211 3.203 3.203 35,294 +0.00(+0.07%)
Aug 06, 2003 3.177 3.201 3.177 3.201 40,336 +0.00(+0.00%)
Aug 05, 2003 3.261 3.265 3.156 3.201 173,112 -0.08(-2.54%)
Aug 04, 2003 3.320 3.320 3.272 3.284 46,639 -0.01(-0.36%)
Aug 01, 2003 3.308 3.332 3.289 3.296 68,068 -0.02(-0.72%)
Jul 31, 2003 3.408 3.408 3.320 3.320 57,564 -0.09(-2.72%)
Jul 30, 2003 3.403 3.415 3.403 3.413 35,715 -0.01(-0.42%)
Jul 29, 2003 3.408 3.434 3.408 3.427 20,168 -0.03(-0.83%)
Jul 28, 2003 3.425 3.456 3.403 3.456 89,077 +0.03(+0.83%)
Jul 25, 2003 3.408 3.441 3.384 3.427 52,101 +0.04(+1.27%)
Jul 24, 2003 3.415 3.451 3.384 3.384 39,916 -0.01(-0.21%)
Jul 23, 2003 3.375 3.427 3.360 3.391 37,815 +0.03(+0.85%)
Jul 22, 2003 3.377 3.399 3.363 3.363 18,067 -0.00(-0.07%)
Jul 21, 2003 3.380 3.380 3.363 3.365 23,529 -0.02(-0.70%)
Jul 18, 2003 3.389 3.389 3.370 3.389 21,008 -0.00(-0.07%)
Jul 17, 2003 3.380 3.391 3.370 3.391 55,463 +0.00(+0.00%)
Jul 16, 2003 3.403 3.413 3.389 3.391 62,606 -0.02(-0.70%)
Jul 15, 2003 3.403 3.425 3.394 3.415 46,219 -0.01(-0.28%)
Jul 14, 2003 3.415 3.427 3.391 3.425 79,413 -0.00(-0.07%)
Jul 11, 2003 3.427 3.434 3.391 3.427 49,160 +0.00(+0.07%)
Jul 10, 2003 3.439 3.439 3.372 3.425 128,994 -0.04(-1.10%)
Jul 09, 2003 3.534 3.539 3.432 3.463 213,029 -0.06(-1.82%)
Jul 08, 2003 3.518 3.558 3.518 3.527 62,186 +0.03(+0.95%)
Jul 07, 2003 3.487 3.522 3.487 3.494 26,891 +0.02(+0.55%)
Jul 03, 2003 3.425 3.475 3.418 3.475 58,404 +0.05(+1.46%)
Jul 02, 2003 3.437 3.453 3.410 3.425 34,874 -0.01(-0.35%)
Jul 01, 2003 3.391 3.437 3.375 3.437 55,883 +0.06(+1.69%)
Jun 30, 2003 3.427 3.437 3.382 3.380 64,287 -0.05(-1.39%)
Jun 27, 2003 3.403 3.427 3.384 3.427 61,766 +0.00(+0.14%)
Jun 26, 2003 3.430 3.437 3.422 3.422 53,362 -0.01(-0.28%)
Jun 25, 2003 3.446 3.463 3.432 3.432 34,454 -0.02(-0.55%)
Jun 24, 2003 3.427 3.463 3.425 3.451 31,093 +0.01(+0.35%)
Jun 23, 2003 3.451 3.484 3.384 3.439 90,338 +0.01(+0.21%)
Jun 20, 2003 3.482 3.532 3.422 3.432 95,380 -0.07(-2.10%)
Jun 19, 2003 3.546 3.546 3.482 3.506 47,900 -0.06(-1.80%)
Jun 18, 2003 3.522 3.570 3.501 3.570 33,193 +0.05(+1.28%)
Jun 17, 2003 3.553 3.596 3.525 3.525 50,421 -0.00(-0.13%)
Jun 16, 2003 3.598 3.598 3.525 3.529 56,303 -0.05(-1.26%)
Jun 13, 2003 3.570 3.594 3.558 3.575 73,951 +0.03(+0.74%)
Jun 12, 2003 3.582 3.582 3.549 3.549 45,799 +0.03(+0.74%)
Jun 11, 2003 3.546 3.570 3.513 3.522 52,942 -0.02(-0.54%)
Jun 10, 2003 3.558 3.563 3.487 3.541 50,001 +0.01(+0.20%)
Jun 09, 2003 3.570 3.570 3.532 3.534 54,623 -0.02(-0.60%)
Jun 06, 2003 3.527 3.584 3.527 3.556 84,455 +0.00(+0.00%)
Jun 05, 2003 3.541 3.556 3.534 3.556 63,446 -0.01(-0.27%)
Jun 04, 2003 3.570 3.570 3.546 3.565 67,228 +0.01(+0.33%)
Jun 03, 2003 3.568 3.570 3.534 3.553 79,833 +0.00(+0.13%)
Jun 02, 2003 3.501 3.568 3.487 3.549 84,035 +0.01(+0.27%)
May 30, 2003 3.522 3.558 3.499 3.539 47,900 +0.04(+1.16%)
May 29, 2003 3.499 3.499 3.463 3.499 37,395 -0.01(-0.34%)
May 28, 2003 3.491 3.629 3.491 3.510 90,758 -0.02(-0.47%)
May 27, 2003 3.522 3.527 3.491 3.527 72,270 +0.01(+0.34%)
May 23, 2003 3.475 3.527 3.475 3.515 98,741 +0.04(+1.23%)
May 22, 2003 3.463 3.475 3.463 3.472 67,228 +0.02(+0.55%)
May 21, 2003 3.449 3.453 3.441 3.453 88,237 +0.01(+0.35%)
May 20, 2003 3.439 3.441 3.430 3.441 44,118 +0.00(+0.00%)
May 19, 2003 3.439 3.444 3.427 3.441 60,925 +0.02(+0.49%)
May 16, 2003 3.437 3.441 3.418 3.425 59,244 -0.00(-0.07%)
May 15, 2003 3.437 3.439 3.427 3.427 37,815 -0.01(-0.28%)
May 14, 2003 3.437 3.439 3.418 3.437 80,673 +0.00(+0.00%)
May 13, 2003 3.437 3.437 3.391 3.437 44,538 +0.01(+0.42%)
May 12, 2003 3.413 3.427 3.403 3.422 24,370 +0.00(+0.07%)
May 09, 2003 3.422 3.437 3.420 3.420 21,429 -0.00(-0.07%)
May 08, 2003 3.413 3.425 3.368 3.422 43,278 +0.02(+0.49%)
May 07, 2003 3.446 3.446 3.406 3.406 29,832 -0.04(-1.04%)
May 06, 2003 3.427 3.444 3.391 3.441 50,001 +0.00(+0.07%)
May 05, 2003 3.382 3.453 3.382 3.439 115,128 +0.04(+1.05%)
May 02, 2003 3.391 3.410 3.356 3.403 34,874 +0.02(+0.70%)
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.