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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.60 +0.10 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 30, 2008 2.934 2.940 2.892 2.894 584,785 -0.03(-0.95%)
May 29, 2008 2.934 2.938 2.922 2.922 633,362 -0.01(-0.34%)
May 28, 2008 2.981 2.983 2.930 2.932 910,276 -0.03(-1.13%)
May 27, 2008 2.956 2.981 2.954 2.966 901,783 +0.01(+0.33%)
May 26, 2008 2.952 2.962 2.944 2.956 0 +0.00(+0.00%)
May 23, 2008 2.952 2.962 2.944 2.956 736,548 +0.00(+0.13%)
May 22, 2008 2.934 2.962 2.928 2.952 588,047 +0.02(+0.61%)
May 21, 2008 2.916 2.956 2.916 2.934 765,448 +0.02(+0.61%)
May 20, 2008 2.938 2.942 2.916 2.916 741,486 -0.03(-0.87%)
May 19, 2008 2.940 2.954 2.934 2.942 724,093 +0.01(+0.27%)
May 16, 2008 2.902 2.940 2.896 2.934 577,011 +0.03(+1.02%)
May 15, 2008 2.894 2.906 2.877 2.904 670,867 -0.00(-0.14%)
May 14, 2008 2.889 2.910 2.875 2.908 1,042,200 +0.03(+0.96%)
May 13, 2008 2.885 2.900 2.861 2.881 701,808 -0.01(-0.21%)
May 12, 2008 2.904 2.908 2.883 2.887 561,031 -0.01(-0.34%)
May 09, 2008 2.902 2.910 2.894 2.896 251,230 -0.01(-0.34%)
May 08, 2008 2.912 2.922 2.898 2.906 556,012 -0.01(-0.27%)
May 07, 2008 2.940 2.949 2.910 2.914 1,062,095 -0.02(-0.67%)
May 06, 2008 2.932 2.950 2.922 2.934 1,424,175 +0.00(+0.07%)
May 05, 2008 2.958 2.958 2.920 2.932 1,015,980 -0.02(-0.54%)
May 02, 2008 2.934 2.979 2.934 2.948 1,233,696 +0.00(+0.07%)
May 01, 2008 2.952 2.962 2.934 2.946 1,089,004 +0.02(+0.81%)
Apr 30, 2008 2.908 2.922 2.902 2.922 668,086 +0.01(+0.41%)
Apr 29, 2008 2.908 2.910 2.885 2.910 857,040 +0.02(+0.54%)
Apr 28, 2008 2.908 2.908 2.889 2.894 701,550 +0.01(+0.27%)
Apr 25, 2008 2.908 2.908 2.875 2.887 513,756 +0.01(+0.21%)
Apr 24, 2008 2.885 2.896 2.849 2.881 939,865 +0.00(+0.07%)
Apr 23, 2008 2.861 2.887 2.841 2.879 751,383 +0.04(+1.39%)
Apr 22, 2008 2.823 2.857 2.810 2.839 637,003 +0.02(+0.72%)
Apr 21, 2008 2.859 2.861 2.812 2.819 646,748 -0.04(-1.40%)
Apr 18, 2008 2.823 2.863 2.823 2.859 679,862 +0.05(+1.90%)
Apr 17, 2008 2.821 2.821 2.804 2.806 515,919 +0.00(+0.07%)
Apr 16, 2008 2.804 2.827 2.800 2.804 1,132,035 +0.00(+0.00%)
Apr 15, 2008 2.823 2.823 2.768 2.804 803,449 -0.02(-0.77%)
Apr 14, 2008 2.764 2.837 2.764 2.825 674,321 +0.04(+1.49%)
Apr 11, 2008 2.833 2.833 2.776 2.784 946,201 -0.04(-1.47%)
Apr 10, 2008 2.841 2.853 2.825 2.825 873,161 -0.02(-0.76%)
Apr 09, 2008 2.843 2.849 2.825 2.847 652,851 -0.00(-0.14%)
Apr 08, 2008 2.859 2.861 2.847 2.851 576,990 -0.00(-0.07%)
Apr 07, 2008 2.871 2.871 2.843 2.853 623,480 +0.02(+0.70%)
Apr 04, 2008 2.823 2.851 2.819 2.833 540,721 +0.01(+0.28%)
Apr 03, 2008 2.835 2.853 2.815 2.825 2,058,737 -0.01(-0.35%)
Apr 02, 2008 2.821 2.839 2.808 2.835 2,919,369 +0.01(+0.21%)
Apr 01, 2008 2.873 2.904 2.802 2.829 1,362,799 +0.00(+0.14%)
Mar 31, 2008 2.825 2.851 2.815 2.825 757,344 +0.01(+0.21%)
Mar 28, 2008 2.843 2.859 2.815 2.819 935,221 -0.02(-0.83%)
Mar 27, 2008 2.896 2.898 2.833 2.843 715,341 -0.01(-0.28%)
Mar 26, 2008 2.839 2.879 2.827 2.851 1,505,106 +0.01(+0.49%)
Mar 25, 2008 2.829 2.843 2.814 2.837 730,424 -0.00(-0.07%)
Mar 24, 2008 2.829 2.877 2.812 2.839 1,215,671 +0.06(+2.28%)
Mar 21, 2008 2.711 2.778 2.689 2.776 776,945 +0.00(+0.00%)
Mar 20, 2008 2.711 2.778 2.689 2.776 776,945 +0.06(+2.02%)
Mar 19, 2008 2.764 2.776 2.721 2.721 881,280 -0.04(-1.57%)
Mar 18, 2008 2.762 2.784 2.721 2.764 1,120,695 +0.08(+3.14%)
Mar 17, 2008 2.804 2.807 2.638 2.680 2,204,498 -0.13(-4.68%)
Mar 14, 2008 2.814 2.821 2.788 2.812 720,219 -0.00(-0.07%)
Mar 13, 2008 2.796 2.837 2.752 2.814 789,379 +0.02(+0.64%)
Mar 12, 2008 2.814 2.814 2.784 2.796 917,246 -0.00(-0.07%)
Mar 11, 2008 2.806 2.831 2.784 2.798 868,112 +0.01(+0.35%)
Mar 10, 2008 2.855 2.855 2.786 2.788 981,670 -0.07(-2.59%)
Mar 07, 2008 2.821 2.865 2.808 2.862 676,398 +0.02(+0.74%)
Mar 06, 2008 2.855 2.873 2.839 2.841 609,805 -0.03(-1.03%)
Mar 05, 2008 2.861 2.896 2.855 2.871 860,033 +0.03(+0.90%)
Mar 04, 2008 2.764 2.865 2.764 2.845 838,260 +0.01(+0.35%)
Mar 03, 2008 2.889 2.891 2.823 2.835 903,829 -0.03(-0.97%)
Feb 29, 2008 2.936 2.938 2.853 2.863 1,085,900 -0.07(-2.49%)
Feb 28, 2008 2.954 2.954 2.918 2.936 552,927 -0.02(-0.67%)
Feb 27, 2008 2.924 2.956 2.912 2.956 869,013 +0.03(+1.12%)
Feb 26, 2008 2.867 2.942 2.848 2.923 1,244,601 +0.05(+1.75%)
Feb 25, 2008 2.815 2.877 2.815 2.873 1,031,903 +0.05(+1.75%)
Feb 22, 2008 2.833 2.837 2.808 2.823 956,746 +0.01(+0.21%)
Feb 21, 2008 2.904 2.904 2.804 2.817 1,297,250 -0.06(-1.99%)
Feb 20, 2008 2.894 2.894 2.853 2.875 936,487 -0.03(-0.94%)
Feb 19, 2008 2.934 2.948 2.881 2.902 1,253,546 +0.01(+0.26%)
Feb 18, 2008 2.764 2.910 2.764 2.894 0 +0.00(+0.00%)
Feb 15, 2008 2.764 2.910 2.764 2.894 1,634,725 +0.07(+2.43%)
Feb 14, 2008 2.932 2.932 2.744 2.826 3,894,136 -0.09(-2.97%)
Feb 13, 2008 2.966 2.995 2.912 2.912 998,562 -0.06(-2.06%)
Feb 12, 2008 2.954 3.041 2.954 2.973 1,034,608 +0.01(+0.47%)
Feb 11, 2008 3.070 3.070 2.932 2.960 1,424,686 -0.08(-2.73%)
Feb 08, 2008 3.041 3.078 3.019 3.043 621,530 +0.00(+0.13%)
Feb 07, 2008 2.991 3.090 2.989 3.039 1,181,878 -0.03(-0.84%)
Feb 06, 2008 3.033 3.092 3.033 3.064 1,382,466 +0.04(+1.24%)
Feb 05, 2008 3.084 3.120 3.023 3.027 1,315,134 -0.08(-2.67%)
Feb 04, 2008 3.110 3.120 3.076 3.110 1,336,234 +0.02(+0.51%)
Feb 01, 2008 3.066 3.110 3.058 3.094 1,638,716 +0.04(+1.16%)
Jan 31, 2008 3.017 3.060 3.017 3.058 2,274,616 +0.02(+0.58%)
Jan 30, 2008 3.031 3.041 3.029 3.041 1,654,675 +0.01(+0.20%)
Jan 29, 2008 3.039 3.041 3.025 3.035 2,396,769 +0.00(+0.00%)
Jan 28, 2008 3.021 3.054 3.021 3.035 2,257,107 +0.03(+0.85%)
Jan 25, 2008 3.011 3.041 2.987 3.009 2,027,720 +0.02(+0.66%)
Jan 24, 2008 2.981 3.007 2.971 2.989 1,553,637 +0.04(+1.41%)
Jan 23, 2008 2.920 3.035 2.909 2.948 3,063,788 +0.02(+0.54%)
Jan 22, 2008 2.863 2.940 2.833 2.932 2,603,744 +0.04(+1.29%)
Jan 21, 2008 2.934 2.942 2.883 2.895 0 +0.00(+0.00%)
Jan 18, 2008 2.934 2.942 2.883 2.895 2,047,519 -0.03(-1.01%)
Jan 17, 2008 2.952 2.954 2.875 2.924 2,425,315 -0.02(-0.60%)
Jan 16, 2008 2.952 2.964 2.912 2.942 3,430,319 +0.03(+0.95%)
Jan 15, 2008 2.869 2.922 2.869 2.914 2,232,912 +0.03(+1.10%)
Jan 14, 2008 2.879 2.900 2.867 2.883 3,334,933 +0.07(+2.60%)
Jan 11, 2008 2.804 2.821 2.798 2.810 685,778 +0.01(+0.21%)
Jan 10, 2008 2.780 2.814 2.766 2.804 802,735 -0.01(-0.28%)
Jan 09, 2008 2.794 2.817 2.790 2.812 762,763 +0.01(+0.42%)
Jan 08, 2008 2.778 2.815 2.776 2.800 853,272 +0.02(+0.57%)
Jan 07, 2008 2.802 2.802 2.764 2.784 1,352,310 -0.02(-0.56%)
Jan 04, 2008 2.823 2.823 2.780 2.800 1,162,328 -0.03(-0.98%)
Jan 03, 2008 2.750 2.827 2.750 2.827 1,254,371 +0.09(+3.47%)
Jan 02, 2008 2.675 2.752 2.675 2.733 1,470,827 +0.08(+2.90%)
Jan 01, 2008 2.622 2.701 2.616 2.656 0 +0.00(+0.00%)
Dec 31, 2007 2.622 2.701 2.616 2.656 2,655,213 +0.04(+1.51%)
Dec 28, 2007 2.616 2.654 2.592 2.616 2,977,265 +0.02(+0.61%)
Dec 27, 2007 2.608 2.652 2.588 2.600 2,302,052 -0.03(-1.20%)
Dec 26, 2007 2.646 2.665 2.608 2.632 2,097,347 -0.01(-0.52%)
Dec 24, 2007 2.642 2.663 2.636 2.646 1,271,779 +0.01(+0.37%)
Dec 21, 2007 2.636 2.654 2.616 2.636 1,649,109 +0.01(+0.38%)
Dec 20, 2007 2.588 2.640 2.586 2.626 1,838,534 +0.02(+0.83%)
Dec 19, 2007 2.622 2.654 2.592 2.604 1,548,319 -0.02(-0.83%)
Dec 18, 2007 2.638 2.654 2.616 2.626 1,226,195 -0.01(-0.30%)
Dec 17, 2007 2.677 2.687 2.630 2.634 2,184,968 -0.05(-1.77%)
Dec 14, 2007 2.715 2.725 2.675 2.681 1,215,053 -0.03(-1.24%)
Dec 13, 2007 2.823 2.823 2.715 2.715 1,704,822 +0.00(+0.00%)
Dec 12, 2007 2.695 2.756 2.695 2.715 1,608,590 +0.02(+0.81%)
Dec 11, 2007 2.725 2.729 2.687 2.693 2,021,881 -0.04(-1.45%)
Dec 10, 2007 2.748 2.778 2.727 2.733 904,579 -0.01(-0.29%)
Dec 07, 2007 2.790 2.804 2.721 2.740 1,378,140 -0.05(-1.70%)
Dec 06, 2007 2.792 2.821 2.786 2.788 908,630 -0.03(-0.91%)
Dec 05, 2007 2.810 2.833 2.804 2.814 877,821 +0.00(+0.14%)
Dec 04, 2007 2.766 2.823 2.766 2.810 1,168,674 +0.01(+0.21%)
Dec 03, 2007 2.715 2.817 2.715 2.804 1,175,299 +0.06(+2.23%)
Nov 30, 2007 2.697 2.746 2.689 2.742 2,015,301 +0.06(+2.13%)
Nov 29, 2007 2.689 2.713 2.683 2.685 1,286,467 -0.02(-0.73%)
Nov 28, 2007 2.711 2.727 2.705 2.705 1,749,403 -0.01(-0.29%)
Nov 27, 2007 2.715 2.729 2.679 2.713 1,607,076 +0.00(+0.15%)
Nov 26, 2007 2.742 2.742 2.695 2.709 929,396 -0.01(-0.44%)
Nov 23, 2007 2.709 2.731 2.687 2.721 381,908 +0.01(+0.36%)
Nov 21, 2007 2.750 2.750 2.675 2.711 1,051,965 -0.04(-1.51%)
Nov 20, 2007 2.752 2.772 2.737 2.752 747,062 +0.00(+0.00%)
Nov 19, 2007 2.855 2.855 2.689 2.752 1,374,656 +0.02(+0.80%)
Nov 16, 2007 2.695 2.735 2.695 2.731 830,632 +0.03(+0.95%)
Nov 15, 2007 2.725 2.725 2.695 2.705 887,865 -0.03(-1.15%)
Nov 14, 2007 2.748 2.774 2.727 2.737 571,429 -0.02(-0.57%)
Nov 13, 2007 2.719 2.760 2.705 2.752 1,056,529 +0.04(+1.38%)
Nov 12, 2007 2.729 2.772 2.715 2.715 583,975 -0.04(-1.29%)
Nov 09, 2007 2.796 2.796 2.742 2.750 965,357 -0.05(-1.62%)
Nov 08, 2007 2.735 2.808 2.735 2.796 1,190,742 +0.01(+0.28%)
Nov 07, 2007 2.829 2.829 2.766 2.788 1,018,249 -0.07(-2.28%)
Nov 06, 2007 2.843 2.863 2.812 2.853 1,077,406 +0.01(+0.28%)
Nov 05, 2007 2.883 2.900 2.835 2.845 655,394 -0.04(-1.37%)
Nov 02, 2007 2.867 2.918 2.843 2.885 748,582 +0.02(+0.76%)
Nov 01, 2007 2.879 2.881 2.857 2.863 655,333 -0.02(-0.62%)
Oct 31, 2007 2.877 2.910 2.867 2.881 763,270 -0.01(-0.41%)
Oct 30, 2007 2.902 2.948 2.887 2.892 645,867 -0.02(-0.54%)
Oct 29, 2007 2.912 2.934 2.894 2.908 604,740 +0.03(+0.89%)
Oct 26, 2007 2.863 2.908 2.861 2.883 682,739 +0.02(+0.76%)
Oct 25, 2007 2.835 2.861 2.835 2.861 708,570 +0.01(+0.49%)
Oct 24, 2007 2.845 2.869 2.837 2.847 711,102 -0.01(-0.21%)
Oct 23, 2007 2.861 2.867 2.845 2.853 600,689 -0.00(-0.14%)
Oct 22, 2007 2.817 2.865 2.817 2.857 1,004,862 +0.03(+0.98%)
Oct 19, 2007 2.831 2.851 2.829 2.829 804,295 -0.02(-0.56%)
Oct 18, 2007 2.833 2.859 2.829 2.845 479,133 +0.01(+0.42%)
Oct 17, 2007 2.829 2.853 2.827 2.833 667,048 +0.00(+0.00%)
Oct 16, 2007 2.873 2.873 2.833 2.833 638,675 -0.03(-0.97%)
Oct 15, 2007 2.869 2.877 2.847 2.861 1,021,070 -0.02(-0.62%)
Oct 12, 2007 2.865 2.889 2.865 2.879 417,342 +0.01(+0.48%)
Oct 11, 2007 2.873 2.889 2.863 2.865 674,129 -0.01(-0.48%)
Oct 10, 2007 2.873 2.908 2.867 2.879 588,052 -0.02(-0.82%)
Oct 09, 2007 2.930 2.942 2.902 2.902 719,206 -0.05(-1.74%)
Oct 08, 2007 2.952 2.962 2.920 2.954 637,155 +0.01(+0.47%)
Oct 05, 2007 2.918 2.954 2.918 2.940 608,792 +0.02(+0.74%)
Oct 04, 2007 2.930 2.936 2.902 2.918 671,596 -0.01(-0.27%)
Oct 03, 2007 2.944 2.950 2.924 2.926 656,908 -0.02(-0.54%)
Oct 02, 2007 2.940 2.962 2.934 2.942 731,868 -0.00(-0.13%)
Oct 01, 2007 2.928 2.958 2.922 2.946 664,506 +0.00(+0.13%)
Sep 28, 2007 2.924 2.950 2.910 2.942 627,330 +0.02(+0.61%)
Sep 27, 2007 2.958 2.959 2.912 2.924 666,025 -0.02(-0.80%)
Sep 26, 2007 2.956 2.962 2.942 2.948 651,337 +0.00(+0.07%)
Sep 25, 2007 2.958 2.970 2.942 2.946 752,634 -0.01(-0.33%)
Sep 24, 2007 2.936 2.962 2.936 2.956 1,102,107 +0.02(+0.67%)
Sep 21, 2007 2.912 2.942 2.912 2.936 593,598 +0.02(+0.61%)
Sep 20, 2007 2.902 2.940 2.902 2.918 649,311 -0.00(-0.14%)
Sep 19, 2007 2.902 2.936 2.894 2.922 826,074 +0.02(+0.68%)
Sep 18, 2007 2.823 2.906 2.822 2.902 718,193 +0.07(+2.30%)
Sep 17, 2007 2.950 2.950 2.837 2.837 797,204 -0.01(-0.48%)
Sep 14, 2007 2.869 2.898 2.845 2.851 654,882 -0.02(-0.55%)
Sep 13, 2007 2.916 2.916 2.863 2.867 829,113 -0.04(-1.43%)
Sep 12, 2007 2.942 2.942 2.894 2.908 545,988 -0.06(-2.00%)
Sep 11, 2007 2.971 2.981 2.934 2.968 1,002,836 +0.03(+0.87%)
Sep 10, 2007 2.952 2.962 2.924 2.942 869,125 +0.01(+0.34%)
Sep 07, 2007 2.946 2.946 2.877 2.932 702,492 -0.01(-0.47%)
Sep 06, 2007 2.914 2.952 2.914 2.946 774,412 +0.04(+1.36%)
Sep 05, 2007 2.906 2.914 2.885 2.906 641,714 +0.01(+0.48%)
Sep 04, 2007 2.873 2.924 2.867 2.892 1,052,472 +0.02(+0.69%)
Aug 31, 2007 2.855 2.898 2.855 2.873 629,052 +0.02(+0.76%)
Aug 30, 2007 2.853 2.863 2.833 2.851 518,638 -0.00(-0.07%)
Aug 29, 2007 2.849 2.894 2.835 2.853 1,141,613 +0.03(+1.05%)
Aug 28, 2007 2.851 2.861 2.812 2.823 1,156,807 -0.02(-0.69%)
Aug 27, 2007 2.859 2.883 2.833 2.843 675,142 +0.01(+0.35%)
Aug 24, 2007 2.863 2.875 2.817 2.833 788,594 +0.01(+0.35%)
Aug 23, 2007 2.889 2.892 2.812 2.823 1,016,511 -0.04(-1.38%)
Aug 22, 2007 2.853 2.902 2.853 2.863 971,434 +0.02(+0.55%)
Aug 21, 2007 2.772 2.861 2.768 2.847 1,205,430 +0.08(+2.71%)
Aug 20, 2007 2.802 2.802 2.754 2.772 1,006,888 +0.03(+1.01%)
Aug 17, 2007 2.656 2.780 2.616 2.744 2,517,728 +0.12(+4.51%)
Aug 16, 2007 2.567 2.626 2.438 2.626 4,786,266 -0.01(-0.37%)
Aug 15, 2007 2.721 2.744 2.622 2.636 2,897,084 -0.12(-4.23%)
Aug 14, 2007 2.883 2.883 2.725 2.752 1,902,351 -0.10(-3.53%)
Aug 13, 2007 2.845 2.867 2.843 2.853 752,634 +0.01(+0.21%)
Aug 10, 2007 2.823 2.851 2.800 2.847 1,525,021 -0.03(-0.89%)
Aug 09, 2007 2.881 2.926 2.869 2.873 676,155 -0.08(-2.68%)
Aug 08, 2007 2.922 2.952 2.910 2.952 1,003,849 +0.06(+1.91%)
Aug 07, 2007 2.898 2.918 2.887 2.896 814,931 +0.01(+0.34%)
Aug 06, 2007 2.902 2.904 2.806 2.887 1,566,552 -0.02(-0.78%)
Aug 03, 2007 2.928 2.942 2.906 2.909 971,941 -0.01(-0.30%)
Aug 02, 2007 2.863 2.933 2.860 2.918 937,500 +0.07(+2.50%)
Aug 01, 2007 2.887 2.898 2.843 2.847 855,450 -0.06(-1.97%)
Jul 31, 2007 2.918 2.950 2.875 2.904 2,171,800 +0.05(+1.87%)
Jul 30, 2007 2.873 2.881 2.835 2.851 1,514,891 -0.06(-1.97%)
Jul 27, 2007 2.804 2.908 2.802 2.908 1,498,177 +0.11(+3.88%)
Jul 26, 2007 2.735 2.814 2.725 2.800 2,661,062 +0.06(+2.16%)
Jul 25, 2007 2.713 2.764 2.713 2.740 3,582,862 +0.03(+1.09%)
Jul 24, 2007 2.764 2.764 2.705 2.711 1,728,120 -0.06(-2.14%)
Jul 23, 2007 2.792 2.804 2.760 2.770 1,103,120 -0.01(-0.43%)
Jul 20, 2007 2.774 2.794 2.750 2.782 1,284,441 +0.01(+0.28%)
Jul 19, 2007 2.744 2.774 2.717 2.774 1,917,545 +0.02(+0.86%)
Jul 18, 2007 2.766 2.766 2.709 2.750 3,229,337 -0.02(-0.78%)
Jul 17, 2007 2.782 2.790 2.766 2.772 1,595,422 -0.01(-0.43%)
Jul 16, 2007 2.796 2.804 2.772 2.784 1,677,472 -0.01(-0.28%)
Jul 13, 2007 2.794 2.825 2.784 2.792 1,608,084 -0.01(-0.42%)
Jul 12, 2007 2.859 2.863 2.790 2.804 2,844,916 -0.06(-1.93%)
Jul 11, 2007 2.891 2.902 2.843 2.859 1,662,277 -0.03(-1.09%)
Jul 10, 2007 2.948 2.950 2.889 2.891 1,425,750 -0.07(-2.33%)
Jul 09, 2007 2.964 2.975 2.954 2.960 958,266 -0.00(-0.13%)
Jul 06, 2007 2.964 2.975 2.960 2.964 849,372 -0.01(-0.20%)
Jul 05, 2007 2.985 2.995 2.970 2.970 732,881 -0.03(-0.92%)
Jul 03, 2007 2.979 3.005 2.979 2.997 517,119 +0.02(+0.59%)
Jul 02, 2007 2.995 3.011 2.975 2.979 1,131,483 -0.00(-0.13%)
Jun 29, 2007 2.975 2.987 2.968 2.983 774,412 +0.02(+0.73%)
Jun 28, 2007 2.942 2.983 2.942 2.962 1,008,408 +0.02(+0.67%)
Jun 27, 2007 2.942 2.954 2.934 2.942 809,866 +0.00(+0.00%)
Jun 26, 2007 2.946 2.952 2.932 2.942 1,539,202 -0.01(-0.20%)
Jun 25, 2007 2.948 2.958 2.940 2.948 863,047 +0.00(+0.13%)
Jun 22, 2007 2.938 2.948 2.932 2.944 1,694,186 -0.00(-0.07%)
Jun 21, 2007 2.971 2.977 2.942 2.946 1,183,144 -0.04(-1.19%)
Jun 20, 2007 3.007 3.009 2.966 2.981 988,148 -0.03(-0.85%)
Jun 19, 2007 2.987 3.013 2.987 3.007 913,695 +0.01(+0.40%)
Jun 18, 2007 3.021 3.023 2.987 2.995 791,633 -0.01(-0.26%)
Jun 15, 2007 2.999 3.045 2.991 3.003 1,142,626 +0.01(+0.40%)
Jun 14, 2007 3.011 3.021 2.987 2.991 1,314,830 -0.00(-0.07%)
Jun 13, 2007 2.944 2.997 2.944 2.993 1,407,010 +0.05(+1.61%)
Jun 12, 2007 2.940 2.970 2.839 2.946 4,662,178 -0.05(-1.71%)
Jun 11, 2007 3.037 3.043 2.985 2.997 2,603,323 -0.05(-1.68%)
Jun 08, 2007 3.021 3.100 2.989 3.048 3,020,159 -0.08(-2.40%)
Jun 07, 2007 3.200 3.200 3.090 3.123 2,001,621 -0.09(-2.83%)
Jun 06, 2007 3.224 3.236 3.208 3.214 947,630 -0.01(-0.43%)
Jun 05, 2007 3.232 3.238 3.224 3.228 578,910 -0.00(-0.12%)
Jun 04, 2007 3.240 3.250 3.228 3.232 838,736 -0.01(-0.24%)
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.