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

PCM Fund, Inc. (NY: PCM )

9.080 +0.090 (+1.00%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 21, 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 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%)
Jan 03, 2005 3.089 3.108 3.080 3.103 51,314 -0.00(-0.08%)
Dec 31, 2004 3.113 3.113 3.091 3.106 52,586 +0.00(+0.15%)
Dec 30, 2004 3.068 3.101 3.068 3.101 51,314 +0.02(+0.61%)
Dec 29, 2004 3.094 3.117 3.070 3.082 134,434 -0.03(-0.91%)
Dec 28, 2004 3.117 3.139 3.094 3.110 82,272 -0.01(-0.30%)
Dec 27, 2004 3.136 3.139 3.117 3.120 90,330 -0.01(-0.38%)
Dec 23, 2004 3.148 3.169 3.113 3.131 113,230 -0.04(-1.12%)
Dec 22, 2004 3.141 3.167 3.141 3.167 43,256 +0.01(+0.30%)
Dec 21, 2004 3.176 3.176 3.106 3.157 109,837 -0.00(-0.07%)
Dec 20, 2004 3.148 3.183 3.134 3.160 78,455 +0.01(+0.37%)
Dec 17, 2004 3.172 3.172 3.113 3.148 61,916 -0.01(-0.37%)
Dec 16, 2004 3.141 3.160 3.129 3.160 43,680 +0.02(+0.60%)
Dec 15, 2004 3.153 3.160 3.136 3.141 40,712 -0.01(-0.22%)
Dec 14, 2004 3.129 3.148 3.127 3.148 83,120 +0.01(+0.23%)
Dec 13, 2004 3.150 3.157 3.113 3.141 97,115 -0.01(-0.30%)
Dec 10, 2004 3.157 3.164 3.129 3.150 167,513 -0.01(-0.30%)
Dec 09, 2004 3.181 3.181 3.148 3.160 73,366 -0.00(-0.15%)
Dec 08, 2004 3.181 3.183 3.155 3.164 61,916 -0.01(-0.22%)
Dec 07, 2004 3.106 3.172 3.103 3.172 93,722 +0.06(+2.05%)
Dec 06, 2004 3.181 3.181 3.068 3.108 236,215 -0.08(-2.37%)
Dec 03, 2004 3.207 3.207 3.162 3.183 181,932 -0.03(-0.88%)
Dec 02, 2004 3.235 3.240 3.186 3.212 113,654 -0.04(-1.16%)
Dec 01, 2004 3.273 3.273 3.235 3.249 142,068 -0.00(-0.15%)
Nov 30, 2004 3.311 3.313 3.242 3.254 155,214 -0.04(-1.36%)
Nov 29, 2004 3.313 3.313 3.287 3.299 44,952 -0.03(-0.99%)
Nov 26, 2004 3.325 3.344 3.325 3.332 5,089 -0.02(-0.63%)
Nov 24, 2004 3.370 3.370 3.325 3.353 65,733 -0.01(-0.21%)
Nov 23, 2004 3.367 3.367 3.330 3.360 45,377 -0.01(-0.21%)
Nov 22, 2004 3.370 3.370 3.327 3.367 37,319 +0.01(+0.42%)
Nov 19, 2004 3.325 3.353 3.320 3.353 33,926 +0.01(+0.21%)
Nov 18, 2004 3.367 3.367 3.332 3.346 25,020 -0.01(-0.21%)
Nov 17, 2004 3.320 3.358 3.313 3.353 71,246 +0.01(+0.35%)
Nov 16, 2004 3.325 3.377 3.313 3.341 76,335 -0.02(-0.70%)
Nov 15, 2004 3.377 3.391 3.301 3.365 81,848 +0.01(+0.35%)
Nov 12, 2004 3.379 3.379 3.325 3.353 41,984 -0.00(-0.07%)
Nov 11, 2004 3.337 3.355 3.337 3.355 31,382 -0.00(-0.07%)
Nov 10, 2004 3.360 3.360 3.301 3.358 67,005 +0.02(+0.64%)
Nov 09, 2004 3.322 3.339 3.282 3.337 84,392 -0.01(-0.28%)
Nov 08, 2004 3.358 3.367 3.304 3.346 63,188 -0.01(-0.21%)
Nov 05, 2004 3.372 3.372 3.315 3.353 76,335 -0.03(-0.84%)
Nov 04, 2004 3.400 3.417 3.372 3.381 65,309 -0.01(-0.21%)
Nov 03, 2004 3.372 3.396 3.372 3.388 50,041 +0.04(+1.20%)
Nov 02, 2004 3.348 3.355 3.306 3.348 64,036 +0.01(+0.35%)
Nov 01, 2004 3.313 3.346 3.304 3.337 64,036 +0.00(+0.00%)
Oct 29, 2004 3.346 3.346 3.301 3.337 28,837 +0.00(+0.00%)
Oct 28, 2004 3.348 3.348 3.318 3.337 23,748 +0.01(+0.21%)
Oct 27, 2004 3.348 3.367 3.301 3.330 64,460 -0.02(-0.63%)
Oct 26, 2004 3.330 3.351 3.308 3.351 78,031 +0.04(+1.15%)
Oct 25, 2004 3.344 3.344 3.306 3.313 60,644 -0.02(-0.57%)
Oct 22, 2004 3.327 3.332 3.308 3.332 59,371 +0.03(+0.78%)
Oct 21, 2004 3.322 3.334 3.306 3.306 18,659 -0.03(-0.78%)
Oct 20, 2004 3.308 3.332 3.304 3.332 44,528 +0.00(+0.00%)
Oct 19, 2004 3.320 3.344 3.306 3.332 40,712 -0.01(-0.35%)
Oct 18, 2004 3.325 3.353 3.325 3.344 39,439 +0.00(+0.00%)
Oct 15, 2004 3.327 3.346 3.313 3.344 32,230 +0.04(+1.21%)
Oct 14, 2004 3.308 3.330 3.304 3.304 53,858 -0.02(-0.57%)
Oct 13, 2004 3.308 3.330 3.301 3.322 47,921 -0.01(-0.28%)
Oct 12, 2004 3.344 3.348 3.306 3.332 36,895 +0.01(+0.28%)
Oct 11, 2004 3.308 3.337 3.308 3.322 50,041 -0.01(-0.21%)
Oct 08, 2004 3.325 3.372 3.325 3.330 41,560 +0.00(+0.14%)
Oct 07, 2004 3.313 3.346 3.313 3.325 27,565 +0.00(+0.00%)
Oct 06, 2004 3.327 3.337 3.313 3.325 47,921 +0.02(+0.64%)
Oct 05, 2004 3.327 3.327 3.304 3.304 26,717 +0.00(+0.00%)
Oct 04, 2004 3.320 3.325 3.297 3.304 43,256 -0.01(-0.28%)
Oct 01, 2004 3.353 3.396 3.308 3.313 107,293 -0.02(-0.50%)
Sep 30, 2004 3.325 3.346 3.297 3.330 82,696 +0.02(+0.57%)
Sep 29, 2004 3.301 3.355 3.301 3.311 69,125 +0.03(+1.01%)
Sep 28, 2004 3.327 3.327 3.278 3.278 46,225 -0.05(-1.56%)
Sep 27, 2004 3.360 3.360 3.325 3.330 84,392 -0.01(-0.21%)
Sep 24, 2004 3.337 3.372 3.327 3.337 27,565 +0.02(+0.57%)
Sep 23, 2004 3.363 3.396 3.318 3.318 104,324 -0.03(-0.78%)
Sep 22, 2004 3.351 3.365 3.306 3.344 43,256 -0.00(-0.14%)
Sep 21, 2004 3.301 3.358 3.294 3.348 57,675 +0.06(+1.72%)
Sep 20, 2004 3.292 3.365 3.271 3.292 91,178 -0.00(-0.07%)
Sep 17, 2004 3.289 3.313 3.285 3.294 35,623 +0.02(+0.50%)
Sep 16, 2004 3.278 3.313 3.271 3.278 36,047 -0.02(-0.64%)
Sep 15, 2004 3.304 3.315 3.271 3.299 75,487 +0.02(+0.57%)
Sep 14, 2004 3.285 3.344 3.271 3.280 112,382 -0.00(-0.07%)
Sep 13, 2004 3.268 3.287 3.268 3.282 42,408 +0.00(+0.14%)
Sep 10, 2004 3.278 3.287 3.266 3.278 52,162 +0.01(+0.43%)
Sep 09, 2004 3.249 3.278 3.249 3.264 25,445 +0.01(+0.22%)
Sep 08, 2004 3.254 3.285 3.247 3.256 88,633 -0.01(-0.29%)
Sep 07, 2004 3.289 3.289 3.249 3.266 34,350 -0.02(-0.72%)
Sep 03, 2004 3.287 3.289 3.245 3.289 45,377 +0.01(+0.36%)
Sep 02, 2004 3.266 3.282 3.245 3.278 39,439 +0.03(+0.87%)
Sep 01, 2004 3.252 3.280 3.245 3.249 55,131 -0.03(-0.79%)
Aug 31, 2004 3.271 3.278 3.242 3.275 69,973 +0.02(+0.51%)
Aug 30, 2004 3.230 3.266 3.214 3.259 49,193 +0.03(+0.95%)
Aug 27, 2004 3.228 3.261 3.219 3.228 25,445 -0.04(-1.16%)
Aug 26, 2004 3.252 3.285 3.186 3.266 84,816 +0.01(+0.44%)
Aug 25, 2004 3.197 3.252 3.197 3.252 81,424 +0.06(+1.77%)
Aug 24, 2004 3.186 3.235 3.186 3.195 39,863 -0.00(-0.15%)
Aug 23, 2004 3.200 3.200 3.186 3.200 26,717 +0.01(+0.22%)
Aug 20, 2004 3.202 3.202 3.178 3.193 30,110 -0.00(-0.15%)
Aug 19, 2004 3.202 3.205 3.143 3.197 48,769 +0.01(+0.44%)
Aug 18, 2004 3.167 3.183 3.167 3.183 22,900 -0.01(-0.22%)
Aug 17, 2004 3.169 3.219 3.169 3.190 45,377 +0.02(+0.67%)
Aug 16, 2004 3.181 3.193 3.155 3.169 117,047 +0.01(+0.37%)
Aug 13, 2004 3.160 3.219 3.148 3.157 149,701 +0.02(+0.68%)
Aug 12, 2004 3.136 3.153 3.136 3.136 18,659 +0.01(+0.23%)
Aug 11, 2004 3.174 3.181 3.124 3.129 57,675 -0.02(-0.51%)
Aug 10, 2004 3.226 3.230 3.124 3.145 100,932 -0.01(-0.31%)
Aug 09, 2004 3.124 3.174 3.124 3.155 63,188 +0.05(+1.52%)
Aug 06, 2004 3.082 3.134 3.075 3.108 73,790 +0.03(+0.92%)
Aug 05, 2004 3.077 3.113 3.070 3.080 51,314 +0.00(+0.08%)
Aug 04, 2004 3.098 3.106 3.077 3.077 62,764 -0.01(-0.46%)
Aug 03, 2004 3.080 3.101 3.080 3.091 41,136 +0.01(+0.46%)
Aug 02, 2004 3.065 3.094 3.065 3.077 51,738 +0.01(+0.38%)
Jul 30, 2004 3.077 3.089 3.063 3.065 16,115 +0.01(+0.23%)
Jul 29, 2004 3.068 3.087 3.047 3.058 22,900 -0.01(-0.31%)
Jul 28, 2004 3.061 3.068 3.035 3.068 48,769 -0.00(-0.08%)
Jul 27, 2004 3.058 3.087 3.056 3.070 55,979 -0.01(-0.38%)
Jul 26, 2004 3.113 3.113 3.058 3.082 81,848 -0.01(-0.38%)
Jul 23, 2004 3.127 3.129 3.094 3.094 50,041 -0.04(-1.20%)
Jul 22, 2004 3.117 3.143 3.101 3.131 34,774 -0.01(-0.30%)
Jul 21, 2004 3.124 3.141 3.113 3.141 25,445 +0.00(+0.08%)
Jul 20, 2004 3.172 3.172 3.136 3.139 31,806 -0.03(-1.04%)
Jul 19, 2004 3.169 3.172 3.157 3.172 57,675 -0.02(-0.66%)
Jul 16, 2004 3.202 3.209 3.160 3.193 54,706 -0.01(-0.22%)
Jul 15, 2004 3.181 3.200 3.160 3.200 87,785 +0.03(+0.82%)
Jul 14, 2004 3.200 3.200 3.174 3.174 41,984 -0.01(-0.30%)
Jul 13, 2004 3.172 3.193 3.148 3.183 41,136 +0.02(+0.75%)
Jul 12, 2004 3.174 3.186 3.143 3.160 46,649 +0.01(+0.30%)
Jul 09, 2004 3.113 3.183 3.113 3.150 38,591 +0.01(+0.45%)
Jul 08, 2004 3.169 3.188 3.136 3.136 41,136 -0.03(-0.89%)
Jul 07, 2004 3.065 3.167 3.061 3.164 209,497 +0.10(+3.23%)
Jul 06, 2004 3.065 3.098 3.042 3.065 32,654 +0.00(+0.08%)
Jul 02, 2004 3.056 3.087 3.056 3.063 33,078 +0.03(+1.01%)
Jul 01, 2004 3.082 3.117 3.011 3.032 74,214 -0.04(-1.23%)
Jun 30, 2004 3.096 3.098 3.044 3.070 104,324 -0.02(-0.69%)
Jun 29, 2004 3.148 3.150 3.091 3.091 36,895 -0.03(-1.06%)
Jun 28, 2004 3.080 3.136 3.080 3.124 34,350 +0.02(+0.53%)
Jun 25, 2004 3.150 3.150 3.103 3.108 38,167 -0.02(-0.75%)
Jun 24, 2004 3.136 3.136 3.089 3.131 60,644 +0.01(+0.23%)
Jun 23, 2004 3.124 3.153 3.124 3.124 105,173 +0.00(+0.08%)
Jun 22, 2004 3.120 3.139 3.101 3.122 72,518 +0.00(+0.00%)
Jun 21, 2004 3.148 3.148 3.101 3.122 51,314 +0.03(+0.91%)
Jun 18, 2004 3.136 3.136 3.094 3.094 54,706 -0.04(-1.28%)
Jun 17, 2004 3.113 3.148 3.091 3.134 38,167 +0.00(+0.08%)
Jun 16, 2004 3.117 3.148 3.117 3.131 122,984 -0.01(-0.30%)
Jun 15, 2004 3.134 3.141 3.103 3.141 109,413 +0.03(+0.91%)
Jun 14, 2004 3.136 3.150 3.054 3.113 81,424 -0.01(-0.38%)
Jun 10, 2004 3.143 3.155 3.110 3.124 46,649 +0.00(+0.00%)
Jun 09, 2004 3.160 3.179 3.101 3.124 83,968 -0.04(-1.27%)
Jun 08, 2004 3.183 3.202 3.160 3.164 111,958 +0.00(+0.15%)
Jun 07, 2004 3.181 3.202 3.160 3.160 46,225 +0.00(+0.07%)
Jun 04, 2004 3.124 3.167 3.124 3.157 69,549 +0.06(+1.83%)
Jun 03, 2004 3.113 3.113 3.065 3.101 32,230 +0.00(+0.00%)
Jun 02, 2004 3.061 3.101 3.054 3.101 43,680 +0.04(+1.31%)
Jun 01, 2004 3.042 3.063 3.023 3.061 75,911 +0.04(+1.33%)
May 28, 2004 3.056 3.056 3.006 3.021 75,487 -0.01(-0.39%)
May 27, 2004 3.042 3.058 3.018 3.032 85,665 +0.01(+0.47%)
May 26, 2004 3.023 3.042 3.016 3.018 36,471 -0.00(-0.16%)
May 25, 2004 2.971 3.023 2.966 3.023 71,670 +0.06(+2.07%)
May 24, 2004 2.910 2.971 2.865 2.962 135,707 +0.05(+1.87%)
May 21, 2004 2.900 2.910 2.877 2.907 111,110 +0.03(+0.90%)
May 20, 2004 2.971 2.971 2.881 2.881 143,340 -0.08(-2.63%)
May 19, 2004 2.936 2.983 2.905 2.959 75,911 +0.04(+1.37%)
May 18, 2004 2.896 2.936 2.896 2.919 36,895 +0.01(+0.41%)
May 17, 2004 2.943 2.948 2.884 2.907 112,382 -0.01(-0.40%)
May 14, 2004 2.900 2.955 2.900 2.919 91,178 +0.03(+1.06%)
May 13, 2004 2.912 2.936 2.889 2.889 68,277 +0.00(+0.00%)
May 12, 2004 2.936 2.943 2.865 2.889 43,256 +0.00(+0.00%)
May 11, 2004 2.912 2.919 2.844 2.889 158,183 +0.04(+1.24%)
May 10, 2004 2.872 2.872 2.841 2.853 101,356 -0.02(-0.82%)
May 07, 2004 2.893 2.896 2.806 2.877 176,843 -0.03(-1.05%)
May 06, 2004 2.924 2.933 2.865 2.907 100,508 -0.04(-1.20%)
May 05, 2004 2.945 2.952 2.924 2.943 64,884 -0.03(-0.87%)
May 04, 2004 2.971 2.971 2.945 2.969 59,371 +0.00(+0.16%)
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.