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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.44 +0.08 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2008 2.732 2.750 2.720 2.734 1,028,348 -0.00(-0.07%)
Jun 27, 2008 2.775 2.783 2.734 2.736 1,014,437 -0.06(-2.05%)
Jun 26, 2008 2.813 2.813 2.767 2.793 1,062,082 -0.02(-0.77%)
Jun 25, 2008 2.740 2.817 2.738 2.815 883,598 +0.06(+2.30%)
Jun 24, 2008 2.750 2.764 2.722 2.752 1,378,797 -0.01(-0.36%)
Jun 23, 2008 2.799 2.807 2.762 2.762 739,643 -0.03(-0.92%)
Jun 20, 2008 2.813 2.813 2.760 2.787 800,759 -0.03(-0.98%)
Jun 19, 2008 2.827 2.827 2.815 2.815 276,415 -0.01(-0.42%)
Jun 18, 2008 2.864 2.864 2.825 2.827 642,999 -0.03(-0.90%)
Jun 17, 2008 2.854 2.878 2.844 2.852 548,478 -0.00(-0.07%)
Jun 16, 2008 2.833 2.862 2.813 2.854 496,602 +0.02(+0.63%)
Jun 13, 2008 2.835 2.844 2.817 2.837 379,345 +0.01(+0.28%)
Jun 12, 2008 2.803 2.860 2.803 2.829 676,779 +0.04(+1.27%)
Jun 11, 2008 2.888 2.888 2.791 2.793 1,060,831 -0.09(-3.28%)
Jun 10, 2008 2.922 2.937 2.886 2.888 929,546 -0.07(-2.27%)
Jun 09, 2008 2.931 2.961 2.931 2.955 759,638 +0.02(+0.54%)
Jun 06, 2008 2.919 2.939 2.914 2.939 525,392 +0.02(+0.74%)
Jun 05, 2008 2.923 2.939 2.912 2.917 764,086 -0.01(-0.20%)
Jun 04, 2008 2.939 2.951 2.923 2.923 595,313 -0.03(-0.87%)
Jun 03, 2008 2.951 2.961 2.935 2.949 482,848 +0.00(+0.07%)
Jun 02, 2008 2.914 2.957 2.900 2.947 606,205 +0.05(+1.84%)
May 30, 2008 2.933 2.939 2.892 2.894 584,918 -0.03(-0.95%)
May 29, 2008 2.933 2.937 2.921 2.921 633,505 -0.01(-0.34%)
May 28, 2008 2.981 2.983 2.929 2.931 910,483 -0.03(-1.13%)
May 27, 2008 2.955 2.981 2.954 2.965 901,987 +0.01(+0.33%)
May 26, 2008 2.951 2.961 2.943 2.955 0 +0.00(+0.00%)
May 23, 2008 2.951 2.961 2.943 2.955 736,715 +0.00(+0.13%)
May 22, 2008 2.933 2.961 2.927 2.951 588,180 +0.02(+0.61%)
May 21, 2008 2.916 2.955 2.916 2.933 765,621 +0.02(+0.61%)
May 20, 2008 2.937 2.941 2.916 2.916 741,654 -0.03(-0.87%)
May 19, 2008 2.939 2.953 2.933 2.941 724,257 +0.01(+0.27%)
May 16, 2008 2.902 2.939 2.895 2.933 577,141 +0.03(+1.02%)
May 15, 2008 2.894 2.906 2.876 2.904 671,019 -0.00(-0.14%)
May 14, 2008 2.888 2.910 2.874 2.908 1,042,436 +0.03(+0.96%)
May 13, 2008 2.884 2.900 2.860 2.880 701,967 -0.01(-0.21%)
May 12, 2008 2.904 2.908 2.882 2.886 561,158 -0.01(-0.34%)
May 09, 2008 2.902 2.910 2.894 2.896 251,287 -0.01(-0.34%)
May 08, 2008 2.912 2.921 2.898 2.906 556,138 -0.01(-0.27%)
May 07, 2008 2.939 2.949 2.910 2.914 1,062,336 -0.02(-0.67%)
May 06, 2008 2.931 2.949 2.921 2.933 1,424,498 +0.00(+0.07%)
May 05, 2008 2.957 2.957 2.919 2.931 1,016,210 -0.02(-0.54%)
May 02, 2008 2.933 2.979 2.933 2.947 1,233,976 +0.00(+0.07%)
May 01, 2008 2.951 2.961 2.933 2.945 1,089,251 +0.02(+0.81%)
Apr 30, 2008 2.908 2.921 2.902 2.921 668,238 +0.01(+0.41%)
Apr 29, 2008 2.908 2.910 2.884 2.910 857,234 +0.02(+0.54%)
Apr 28, 2008 2.908 2.908 2.888 2.894 701,709 +0.01(+0.27%)
Apr 25, 2008 2.908 2.908 2.874 2.886 513,872 +0.01(+0.21%)
Apr 24, 2008 2.884 2.896 2.848 2.880 940,078 +0.00(+0.07%)
Apr 23, 2008 2.860 2.886 2.841 2.878 751,553 +0.04(+1.39%)
Apr 22, 2008 2.823 2.856 2.809 2.839 637,148 +0.02(+0.72%)
Apr 21, 2008 2.858 2.860 2.811 2.818 646,895 -0.04(-1.40%)
Apr 18, 2008 2.823 2.862 2.823 2.858 680,016 +0.05(+1.90%)
Apr 17, 2008 2.821 2.821 2.803 2.805 516,035 +0.00(+0.07%)
Apr 16, 2008 2.803 2.827 2.799 2.803 1,132,292 +0.00(+0.00%)
Apr 15, 2008 2.823 2.823 2.767 2.803 803,631 -0.02(-0.77%)
Apr 14, 2008 2.764 2.837 2.764 2.825 674,474 +0.04(+1.49%)
Apr 11, 2008 2.833 2.833 2.775 2.783 946,416 -0.04(-1.47%)
Apr 10, 2008 2.841 2.852 2.825 2.825 873,359 -0.02(-0.76%)
Apr 09, 2008 2.842 2.848 2.825 2.846 652,999 -0.00(-0.14%)
Apr 08, 2008 2.858 2.860 2.846 2.850 577,121 -0.00(-0.07%)
Apr 07, 2008 2.870 2.870 2.842 2.852 623,622 +0.02(+0.70%)
Apr 04, 2008 2.823 2.850 2.819 2.833 540,844 +0.01(+0.28%)
Apr 03, 2008 2.835 2.852 2.815 2.825 2,059,204 -0.01(-0.35%)
Apr 02, 2008 2.821 2.839 2.807 2.835 2,920,031 +0.01(+0.21%)
Apr 01, 2008 2.872 2.904 2.801 2.829 1,363,108 +0.00(+0.14%)
Mar 31, 2008 2.825 2.850 2.815 2.825 757,516 +0.01(+0.21%)
Mar 28, 2008 2.842 2.858 2.815 2.819 935,433 -0.02(-0.83%)
Mar 27, 2008 2.896 2.898 2.833 2.842 715,503 -0.01(-0.28%)
Mar 26, 2008 2.839 2.878 2.827 2.850 1,505,447 +0.01(+0.49%)
Mar 25, 2008 2.829 2.842 2.813 2.837 730,590 -0.00(-0.07%)
Mar 24, 2008 2.829 2.876 2.811 2.839 1,215,946 +0.06(+2.28%)
Mar 21, 2008 2.710 2.777 2.688 2.775 777,121 +0.00(+0.00%)
Mar 20, 2008 2.710 2.777 2.688 2.775 777,121 +0.06(+2.02%)
Mar 19, 2008 2.764 2.775 2.720 2.720 881,480 -0.04(-1.57%)
Mar 18, 2008 2.762 2.783 2.720 2.764 1,120,949 +0.08(+3.14%)
Mar 17, 2008 2.803 2.806 2.637 2.679 2,204,998 -0.13(-4.68%)
Mar 14, 2008 2.813 2.821 2.787 2.811 720,382 -0.00(-0.07%)
Mar 13, 2008 2.795 2.837 2.752 2.813 789,558 +0.02(+0.64%)
Mar 12, 2008 2.813 2.813 2.783 2.795 917,454 -0.00(-0.07%)
Mar 11, 2008 2.805 2.831 2.783 2.797 868,309 +0.01(+0.35%)
Mar 10, 2008 2.854 2.854 2.785 2.787 981,893 -0.07(-2.59%)
Mar 07, 2008 2.821 2.864 2.807 2.861 676,551 +0.02(+0.74%)
Mar 06, 2008 2.854 2.872 2.839 2.841 609,944 -0.03(-1.03%)
Mar 05, 2008 2.860 2.896 2.854 2.870 860,228 +0.03(+0.90%)
Mar 04, 2008 2.764 2.864 2.764 2.844 838,450 +0.01(+0.35%)
Mar 03, 2008 2.888 2.890 2.823 2.835 904,034 -0.03(-0.97%)
Feb 29, 2008 2.935 2.937 2.852 2.862 1,086,146 -0.07(-2.49%)
Feb 28, 2008 2.953 2.953 2.917 2.935 553,053 -0.02(-0.67%)
Feb 27, 2008 2.923 2.955 2.912 2.955 869,210 +0.03(+1.12%)
Feb 26, 2008 2.866 2.941 2.848 2.922 1,244,883 +0.05(+1.75%)
Feb 25, 2008 2.815 2.876 2.815 2.872 1,032,137 +0.05(+1.75%)
Feb 22, 2008 2.833 2.837 2.807 2.823 956,963 +0.01(+0.21%)
Feb 21, 2008 2.904 2.904 2.803 2.817 1,297,544 -0.06(-1.99%)
Feb 20, 2008 2.894 2.894 2.852 2.874 936,699 -0.03(-0.94%)
Feb 19, 2008 2.933 2.947 2.880 2.901 1,253,830 +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 1,635,095 +0.07(+2.43%)
Feb 14, 2008 2.931 2.931 2.744 2.825 3,895,019 -0.09(-2.97%)
Feb 13, 2008 2.965 2.994 2.912 2.912 998,788 -0.06(-2.06%)
Feb 12, 2008 2.953 3.040 2.953 2.973 1,034,843 +0.01(+0.47%)
Feb 11, 2008 3.069 3.069 2.931 2.959 1,425,009 -0.08(-2.73%)
Feb 08, 2008 3.040 3.077 3.018 3.042 621,671 +0.00(+0.13%)
Feb 07, 2008 2.991 3.089 2.989 3.038 1,182,146 -0.03(-0.84%)
Feb 06, 2008 3.032 3.091 3.032 3.064 1,382,779 +0.04(+1.24%)
Feb 05, 2008 3.083 3.119 3.022 3.026 1,315,432 -0.08(-2.67%)
Feb 04, 2008 3.109 3.119 3.075 3.109 1,336,537 +0.02(+0.51%)
Feb 01, 2008 3.066 3.109 3.058 3.093 1,639,087 +0.04(+1.16%)
Jan 31, 2008 3.016 3.060 3.016 3.058 2,275,131 +0.02(+0.58%)
Jan 30, 2008 3.030 3.040 3.028 3.040 1,655,050 +0.01(+0.20%)
Jan 29, 2008 3.038 3.040 3.024 3.034 2,397,313 +0.00(+0.00%)
Jan 28, 2008 3.020 3.054 3.020 3.034 2,257,618 +0.03(+0.85%)
Jan 25, 2008 3.010 3.040 2.987 3.008 2,028,180 +0.02(+0.66%)
Jan 24, 2008 2.981 3.006 2.971 2.989 1,553,989 +0.04(+1.41%)
Jan 23, 2008 2.919 3.034 2.908 2.947 3,064,482 +0.02(+0.54%)
Jan 22, 2008 2.862 2.939 2.833 2.931 2,604,334 +0.04(+1.29%)
Jan 21, 2008 2.933 2.941 2.882 2.894 0 +0.00(+0.00%)
Jan 18, 2008 2.933 2.941 2.882 2.894 2,047,983 -0.03(-1.01%)
Jan 17, 2008 2.951 2.953 2.874 2.923 2,425,865 -0.02(-0.60%)
Jan 16, 2008 2.951 2.963 2.912 2.941 3,431,097 +0.03(+0.95%)
Jan 15, 2008 2.868 2.921 2.868 2.914 2,233,418 +0.03(+1.10%)
Jan 14, 2008 2.878 2.900 2.866 2.882 3,335,689 +0.07(+2.60%)
Jan 11, 2008 2.803 2.821 2.797 2.809 685,933 +0.01(+0.21%)
Jan 10, 2008 2.779 2.813 2.766 2.803 802,917 -0.01(-0.28%)
Jan 09, 2008 2.793 2.817 2.789 2.811 762,936 +0.01(+0.42%)
Jan 08, 2008 2.777 2.815 2.775 2.799 853,465 +0.02(+0.57%)
Jan 07, 2008 2.801 2.801 2.764 2.783 1,352,616 -0.02(-0.56%)
Jan 04, 2008 2.823 2.823 2.779 2.799 1,162,591 -0.03(-0.98%)
Jan 03, 2008 2.750 2.827 2.750 2.827 1,254,655 +0.09(+3.47%)
Jan 02, 2008 2.675 2.752 2.675 2.732 1,471,160 +0.08(+2.90%)
Jan 01, 2008 2.621 2.700 2.615 2.655 0 +0.00(+0.00%)
Dec 31, 2007 2.621 2.700 2.615 2.655 2,655,814 +0.04(+1.51%)
Dec 28, 2007 2.615 2.653 2.592 2.615 2,977,940 +0.02(+0.61%)
Dec 27, 2007 2.608 2.651 2.588 2.600 2,302,574 -0.03(-1.20%)
Dec 26, 2007 2.645 2.665 2.608 2.631 2,097,822 -0.01(-0.52%)
Dec 24, 2007 2.641 2.663 2.635 2.645 1,272,067 +0.01(+0.37%)
Dec 21, 2007 2.635 2.653 2.615 2.635 1,649,483 +0.01(+0.38%)
Dec 20, 2007 2.588 2.639 2.586 2.625 1,838,950 +0.02(+0.83%)
Dec 19, 2007 2.621 2.653 2.592 2.604 1,548,670 -0.02(-0.83%)
Dec 18, 2007 2.637 2.653 2.615 2.625 1,226,473 -0.01(-0.30%)
Dec 17, 2007 2.677 2.687 2.629 2.633 2,185,464 -0.05(-1.77%)
Dec 14, 2007 2.714 2.724 2.675 2.681 1,215,328 -0.03(-1.24%)
Dec 13, 2007 2.823 2.823 2.714 2.714 1,705,209 +0.00(+0.00%)
Dec 12, 2007 2.694 2.756 2.694 2.714 1,608,955 +0.02(+0.81%)
Dec 11, 2007 2.724 2.728 2.687 2.692 2,022,339 -0.04(-1.45%)
Dec 10, 2007 2.748 2.777 2.726 2.732 904,784 -0.01(-0.29%)
Dec 07, 2007 2.789 2.803 2.720 2.740 1,378,453 -0.05(-1.70%)
Dec 06, 2007 2.791 2.821 2.785 2.787 908,836 -0.03(-0.91%)
Dec 05, 2007 2.809 2.833 2.803 2.813 878,020 +0.00(+0.14%)
Dec 04, 2007 2.766 2.823 2.766 2.809 1,168,939 +0.01(+0.21%)
Dec 03, 2007 2.714 2.817 2.714 2.803 1,175,565 +0.06(+2.23%)
Nov 30, 2007 2.696 2.746 2.689 2.742 2,015,758 +0.06(+2.13%)
Nov 29, 2007 2.689 2.712 2.683 2.685 1,286,759 -0.02(-0.73%)
Nov 28, 2007 2.710 2.726 2.704 2.704 1,749,799 -0.01(-0.29%)
Nov 27, 2007 2.714 2.728 2.679 2.712 1,607,440 +0.00(+0.15%)
Nov 26, 2007 2.742 2.742 2.694 2.708 929,607 -0.01(-0.44%)
Nov 23, 2007 2.708 2.730 2.687 2.720 381,995 +0.01(+0.36%)
Nov 21, 2007 2.750 2.750 2.675 2.710 1,052,204 -0.04(-1.51%)
Nov 20, 2007 2.752 2.771 2.736 2.752 747,232 +0.00(+0.00%)
Nov 19, 2007 2.854 2.854 2.689 2.752 1,374,967 +0.02(+0.80%)
Nov 16, 2007 2.694 2.734 2.694 2.730 830,820 +0.03(+0.95%)
Nov 15, 2007 2.724 2.724 2.694 2.704 888,066 -0.03(-1.15%)
Nov 14, 2007 2.748 2.773 2.726 2.736 571,559 -0.02(-0.57%)
Nov 13, 2007 2.718 2.760 2.704 2.752 1,056,768 +0.04(+1.38%)
Nov 12, 2007 2.728 2.771 2.714 2.714 584,107 -0.04(-1.29%)
Nov 09, 2007 2.795 2.795 2.742 2.750 965,575 -0.05(-1.62%)
Nov 08, 2007 2.734 2.807 2.734 2.795 1,191,012 +0.01(+0.28%)
Nov 07, 2007 2.829 2.829 2.766 2.787 1,018,479 -0.07(-2.28%)
Nov 06, 2007 2.842 2.862 2.811 2.852 1,077,650 +0.01(+0.28%)
Nov 05, 2007 2.882 2.900 2.835 2.844 655,542 -0.04(-1.37%)
Nov 02, 2007 2.866 2.917 2.842 2.884 748,751 +0.02(+0.76%)
Nov 01, 2007 2.878 2.880 2.856 2.862 655,482 -0.02(-0.62%)
Oct 31, 2007 2.876 2.910 2.866 2.880 763,443 -0.01(-0.41%)
Oct 30, 2007 2.902 2.947 2.886 2.892 646,013 -0.02(-0.54%)
Oct 29, 2007 2.912 2.934 2.894 2.908 604,878 +0.03(+0.89%)
Oct 26, 2007 2.862 2.908 2.860 2.882 682,894 +0.02(+0.76%)
Oct 25, 2007 2.835 2.860 2.835 2.860 708,730 +0.01(+0.49%)
Oct 24, 2007 2.844 2.868 2.837 2.846 711,263 -0.01(-0.21%)
Oct 23, 2007 2.860 2.866 2.844 2.852 600,825 -0.00(-0.14%)
Oct 22, 2007 2.817 2.864 2.817 2.856 1,005,090 +0.03(+0.98%)
Oct 19, 2007 2.831 2.850 2.829 2.829 804,477 -0.02(-0.56%)
Oct 18, 2007 2.833 2.858 2.829 2.844 479,241 +0.01(+0.42%)
Oct 17, 2007 2.829 2.852 2.827 2.833 667,199 +0.00(+0.00%)
Oct 16, 2007 2.872 2.872 2.833 2.833 638,820 -0.03(-0.97%)
Oct 15, 2007 2.868 2.876 2.846 2.860 1,021,301 -0.02(-0.62%)
Oct 12, 2007 2.864 2.888 2.864 2.878 417,436 +0.01(+0.48%)
Oct 11, 2007 2.872 2.888 2.862 2.864 674,282 -0.01(-0.48%)
Oct 10, 2007 2.872 2.908 2.866 2.878 588,185 -0.02(-0.82%)
Oct 09, 2007 2.929 2.941 2.902 2.902 719,369 -0.05(-1.74%)
Oct 08, 2007 2.951 2.961 2.919 2.953 637,300 +0.01(+0.47%)
Oct 05, 2007 2.917 2.953 2.917 2.939 608,930 +0.02(+0.74%)
Oct 04, 2007 2.929 2.935 2.902 2.917 671,749 -0.01(-0.27%)
Oct 03, 2007 2.943 2.949 2.923 2.925 657,057 -0.02(-0.54%)
Oct 02, 2007 2.939 2.961 2.933 2.941 732,034 -0.00(-0.13%)
Oct 01, 2007 2.927 2.957 2.921 2.945 664,656 +0.00(+0.13%)
Sep 28, 2007 2.923 2.949 2.910 2.941 627,472 +0.02(+0.61%)
Sep 27, 2007 2.957 2.958 2.912 2.923 666,176 -0.02(-0.80%)
Sep 26, 2007 2.955 2.961 2.941 2.947 651,485 +0.00(+0.07%)
Sep 25, 2007 2.957 2.969 2.941 2.945 752,804 -0.01(-0.33%)
Sep 24, 2007 2.935 2.961 2.935 2.955 1,102,357 +0.02(+0.67%)
Sep 21, 2007 2.912 2.941 2.912 2.935 593,732 +0.02(+0.61%)
Sep 20, 2007 2.902 2.939 2.902 2.917 649,458 -0.00(-0.14%)
Sep 19, 2007 2.902 2.935 2.894 2.921 826,261 +0.02(+0.68%)
Sep 18, 2007 2.823 2.906 2.822 2.902 718,356 +0.07(+2.30%)
Sep 17, 2007 2.949 2.949 2.837 2.837 797,385 -0.01(-0.48%)
Sep 14, 2007 2.868 2.898 2.844 2.850 655,031 -0.02(-0.55%)
Sep 13, 2007 2.916 2.916 2.862 2.866 829,301 -0.04(-1.43%)
Sep 12, 2007 2.941 2.941 2.894 2.908 546,112 -0.06(-2.00%)
Sep 11, 2007 2.971 2.981 2.933 2.967 1,003,064 +0.03(+0.87%)
Sep 10, 2007 2.951 2.961 2.923 2.941 869,322 +0.01(+0.34%)
Sep 07, 2007 2.945 2.945 2.876 2.931 702,651 -0.01(-0.47%)
Sep 06, 2007 2.914 2.951 2.913 2.945 774,588 +0.04(+1.36%)
Sep 05, 2007 2.906 2.914 2.884 2.906 641,859 +0.01(+0.48%)
Sep 04, 2007 2.872 2.923 2.866 2.892 1,052,710 +0.02(+0.69%)
Aug 31, 2007 2.854 2.898 2.854 2.872 629,194 +0.02(+0.76%)
Aug 30, 2007 2.852 2.862 2.833 2.850 518,756 -0.00(-0.07%)
Aug 29, 2007 2.848 2.894 2.835 2.852 1,141,872 +0.03(+1.05%)
Aug 28, 2007 2.850 2.860 2.811 2.823 1,157,069 -0.02(-0.69%)
Aug 27, 2007 2.858 2.882 2.833 2.842 675,295 +0.01(+0.35%)
Aug 24, 2007 2.862 2.874 2.817 2.833 788,773 +0.01(+0.35%)
Aug 23, 2007 2.888 2.892 2.811 2.823 1,016,742 -0.04(-1.38%)
Aug 22, 2007 2.852 2.902 2.852 2.862 971,655 +0.02(+0.55%)
Aug 21, 2007 2.771 2.860 2.767 2.846 1,205,703 +0.08(+2.71%)
Aug 20, 2007 2.801 2.801 2.754 2.771 1,007,116 +0.03(+1.01%)
Aug 17, 2007 2.655 2.779 2.615 2.744 2,518,298 +0.12(+4.51%)
Aug 16, 2007 2.566 2.625 2.438 2.625 4,787,351 -0.01(-0.37%)
Aug 15, 2007 2.720 2.744 2.621 2.635 2,897,740 -0.12(-4.23%)
Aug 14, 2007 2.882 2.882 2.724 2.752 1,902,782 -0.10(-3.53%)
Aug 13, 2007 2.844 2.866 2.842 2.852 752,804 +0.01(+0.21%)
Aug 10, 2007 2.823 2.850 2.799 2.846 1,525,366 -0.03(-0.89%)
Aug 09, 2007 2.880 2.925 2.868 2.872 676,308 -0.08(-2.68%)
Aug 08, 2007 2.921 2.951 2.910 2.951 1,004,077 +0.06(+1.91%)
Aug 07, 2007 2.898 2.917 2.886 2.896 815,116 +0.01(+0.34%)
Aug 06, 2007 2.902 2.904 2.805 2.886 1,566,907 -0.02(-0.78%)
Aug 03, 2007 2.927 2.941 2.906 2.909 972,161 -0.01(-0.30%)
Aug 02, 2007 2.862 2.933 2.859 2.917 937,712 +0.07(+2.50%)
Aug 01, 2007 2.886 2.898 2.842 2.846 855,644 -0.06(-1.97%)
Jul 31, 2007 2.917 2.949 2.874 2.904 2,172,292 +0.05(+1.87%)
Jul 30, 2007 2.872 2.880 2.835 2.850 1,515,234 -0.06(-1.97%)
Jul 27, 2007 2.803 2.908 2.801 2.908 1,498,517 +0.11(+3.88%)
Jul 26, 2007 2.734 2.813 2.724 2.799 2,661,666 +0.06(+2.16%)
Jul 25, 2007 2.712 2.764 2.712 2.740 3,583,674 +0.03(+1.09%)
Jul 24, 2007 2.764 2.764 2.704 2.710 1,728,512 -0.06(-2.14%)
Jul 23, 2007 2.791 2.803 2.760 2.769 1,103,370 -0.01(-0.43%)
Jul 20, 2007 2.773 2.793 2.750 2.781 1,284,732 +0.01(+0.28%)
Jul 19, 2007 2.744 2.773 2.716 2.773 1,917,980 +0.02(+0.86%)
Jul 18, 2007 2.766 2.766 2.708 2.750 3,230,069 -0.02(-0.78%)
Jul 17, 2007 2.781 2.789 2.766 2.771 1,595,783 -0.01(-0.43%)
Jul 16, 2007 2.795 2.803 2.771 2.783 1,677,852 -0.01(-0.28%)
Jul 13, 2007 2.793 2.825 2.783 2.791 1,608,448 -0.01(-0.42%)
Jul 12, 2007 2.858 2.862 2.789 2.803 2,845,561 -0.06(-1.93%)
Jul 11, 2007 2.890 2.902 2.842 2.858 1,662,654 -0.03(-1.09%)
Jul 10, 2007 2.947 2.949 2.888 2.890 1,426,073 -0.07(-2.33%)
Jul 09, 2007 2.963 2.975 2.953 2.959 958,483 -0.00(-0.13%)
Jul 06, 2007 2.963 2.975 2.959 2.963 849,564 -0.01(-0.20%)
Jul 05, 2007 2.985 2.994 2.969 2.969 733,047 -0.03(-0.92%)
Jul 03, 2007 2.979 3.004 2.979 2.996 517,236 +0.02(+0.59%)
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.