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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2016 4.339 4.385 4.339 4.380 75,130 +0.03(+0.73%)
Jun 29, 2016 4.344 4.371 4.326 4.348 68,412 +0.01(+0.31%)
Jun 28, 2016 4.303 4.366 4.303 4.335 54,388 +0.05(+1.05%)
Jun 27, 2016 4.280 4.328 4.271 4.289 47,945 -0.04(-0.83%)
Jun 24, 2016 4.357 4.407 4.289 4.326 142,178 -0.05(-1.13%)
Jun 23, 2016 4.362 4.407 4.362 4.375 29,986 +0.01(+0.31%)
Jun 22, 2016 4.344 4.380 4.344 4.362 42,407 -0.01(-0.21%)
Jun 21, 2016 4.434 4.434 4.308 4.371 176,816 -0.04(-0.82%)
Jun 20, 2016 4.362 4.461 4.353 4.407 138,056 +0.05(+1.24%)
Jun 17, 2016 4.308 4.411 4.308 4.353 51,141 +0.01(+0.31%)
Jun 16, 2016 4.389 4.395 4.294 4.339 86,504 -0.06(-1.43%)
Jun 15, 2016 4.344 4.461 4.312 4.402 266,075 +0.04(+0.83%)
Jun 14, 2016 4.312 4.416 4.240 4.366 269,774 +0.09(+2.00%)
Jun 13, 2016 4.362 4.371 4.249 4.280 189,977 -0.06(-1.45%)
Jun 10, 2016 4.335 4.398 4.308 4.344 172,452 +0.01(+0.21%)
Jun 09, 2016 4.326 4.344 4.326 4.335 33,963 -0.02(-0.41%)
Jun 08, 2016 4.326 4.379 4.326 4.353 206,708 +0.01(+0.21%)
Jun 07, 2016 4.286 4.353 4.286 4.344 65,264 +0.04(+0.83%)
Jun 06, 2016 4.263 4.321 4.259 4.308 93,775 +0.03(+0.73%)
Jun 03, 2016 4.236 4.283 4.227 4.277 119,212 +0.03(+0.82%)
Jun 02, 2016 4.236 4.268 4.201 4.242 205,334 -0.02(-0.50%)
Jun 01, 2016 4.254 4.286 4.241 4.263 95,201 +0.02(+0.53%)
May 31, 2016 4.254 4.272 4.215 4.241 72,682 -0.02(-0.42%)
May 27, 2016 4.223 4.259 4.259 4.259 27,748 +0.04(+0.85%)
May 26, 2016 4.268 4.299 4.214 4.223 264,382 -0.07(-1.56%)
May 25, 2016 4.245 4.297 4.245 4.290 53,489 +0.02(+0.42%)
May 24, 2016 4.308 4.321 4.223 4.272 30,057 -0.05(-1.04%)
May 23, 2016 4.268 4.321 4.268 4.317 87,326 +0.05(+1.16%)
May 20, 2016 4.223 4.317 4.223 4.268 108,538 +0.02(+0.53%)
May 19, 2016 4.277 4.290 4.223 4.245 27,752 -0.04(-1.04%)
May 18, 2016 4.299 4.331 4.290 4.290 52,826 -0.04(-1.03%)
May 17, 2016 4.321 4.339 4.321 4.335 33,561 +0.01(+0.20%)
May 16, 2016 4.321 4.337 4.299 4.326 22,010 +0.04(+0.82%)
May 13, 2016 4.303 4.330 4.277 4.291 55,675 -0.05(-1.12%)
May 12, 2016 4.321 4.388 4.303 4.339 61,862 +0.00(+0.09%)
May 11, 2016 4.317 4.361 4.223 4.335 153,638 +0.00(+0.11%)
May 10, 2016 4.348 4.356 4.281 4.330 131,343 +0.03(+0.62%)
May 09, 2016 4.326 4.348 4.281 4.303 114,315 -0.02(-0.51%)
May 06, 2016 4.361 4.396 4.326 4.326 160,826 -0.06(-1.41%)
May 05, 2016 4.343 4.396 4.343 4.388 103,104 +0.04(+0.92%)
May 04, 2016 4.414 4.428 4.348 4.348 65,844 -0.05(-1.11%)
May 03, 2016 4.481 4.482 4.383 4.396 93,327 -0.10(-2.17%)
May 02, 2016 4.410 4.494 4.410 4.494 152,001 +0.06(+1.40%)
Apr 29, 2016 4.423 4.450 4.371 4.432 47,830 -0.03(-0.60%)
Apr 28, 2016 4.410 4.485 4.410 4.459 48,994 +0.01(+0.30%)
Apr 27, 2016 4.405 4.454 4.401 4.445 96,373 +0.03(+0.60%)
Apr 26, 2016 4.450 4.450 4.392 4.419 67,965 -0.01(-0.20%)
Apr 25, 2016 4.343 4.432 4.343 4.428 112,761 +0.05(+1.22%)
Apr 22, 2016 4.321 4.374 4.277 4.374 110,674 +0.06(+1.44%)
Apr 21, 2016 4.303 4.343 4.303 4.312 98,259 +0.01(+0.21%)
Apr 20, 2016 4.312 4.330 4.295 4.303 95,761 -0.02(-0.41%)
Apr 19, 2016 4.303 4.332 4.295 4.321 107,772 +0.03(+0.72%)
Apr 18, 2016 4.224 4.290 4.224 4.290 43,299 +0.05(+1.26%)
Apr 15, 2016 4.224 4.237 4.190 4.237 127,488 +0.03(+0.63%)
Apr 14, 2016 4.286 4.303 4.166 4.210 129,196 -0.08(-1.86%)
Apr 13, 2016 4.321 4.329 4.281 4.290 42,647 -0.03(-0.59%)
Apr 12, 2016 4.321 4.339 4.286 4.316 84,757 -0.03(-0.64%)
Apr 11, 2016 4.312 4.348 4.295 4.343 119,498 +0.00(+0.00%)
Apr 08, 2016 4.321 4.360 4.321 4.343 118,081 +0.01(+0.31%)
Apr 07, 2016 4.312 4.352 4.312 4.330 68,572 -0.03(-0.61%)
Apr 06, 2016 4.352 4.366 4.318 4.357 84,046 +0.03(+0.61%)
Apr 05, 2016 4.291 4.330 4.269 4.330 96,809 +0.05(+1.23%)
Apr 04, 2016 4.286 4.302 4.271 4.277 62,195 -0.00(-0.10%)
Apr 01, 2016 4.190 4.317 4.177 4.282 265,018 +0.12(+2.85%)
Mar 31, 2016 4.242 4.242 4.150 4.163 62,893 -0.08(-1.97%)
Mar 30, 2016 4.075 4.269 4.060 4.247 162,937 +0.15(+3.76%)
Mar 29, 2016 4.075 4.102 4.049 4.093 101,736 +0.05(+1.20%)
Mar 28, 2016 4.058 4.097 4.038 4.044 74,801 +0.00(+0.00%)
Mar 24, 2016 4.093 4.044 4.044 4.044 73,018 -0.07(-1.60%)
Mar 23, 2016 4.128 4.128 4.084 4.110 59,174 -0.02(-0.43%)
Mar 22, 2016 4.124 4.146 4.110 4.128 37,148 -0.00(-0.11%)
Mar 21, 2016 4.168 4.168 4.110 4.132 32,583 +0.00(+0.11%)
Mar 18, 2016 4.203 4.203 4.128 4.128 40,847 -0.08(-1.88%)
Mar 17, 2016 4.115 4.212 4.102 4.207 95,331 +0.09(+2.13%)
Mar 16, 2016 4.093 4.143 4.093 4.119 84,514 +0.02(+0.54%)
Mar 15, 2016 4.097 4.154 4.053 4.097 75,008 +0.01(+0.32%)
Mar 14, 2016 4.080 4.092 4.080 4.084 20,372 -0.00(-0.11%)
Mar 11, 2016 4.093 4.098 4.071 4.088 50,930 -0.01(-0.32%)
Mar 10, 2016 4.053 4.115 4.044 4.102 39,591 +0.04(+1.08%)
Mar 09, 2016 4.080 4.110 4.058 4.058 34,784 -0.02(-0.43%)
Mar 08, 2016 4.036 4.084 4.036 4.075 28,365 +0.04(+0.97%)
Mar 07, 2016 4.093 4.141 4.011 4.036 127,517 -0.09(-2.15%)
Mar 04, 2016 4.088 4.132 4.086 4.125 22,851 +0.04(+0.89%)
Mar 03, 2016 4.071 4.110 4.071 4.088 29,454 -0.01(-0.21%)
Mar 02, 2016 4.141 4.141 4.071 4.097 41,876 -0.02(-0.53%)
Mar 01, 2016 4.014 4.119 3.988 4.119 122,800 +0.16(+3.96%)
Feb 29, 2016 3.944 3.966 3.936 3.962 61,353 +0.03(+0.78%)
Feb 26, 2016 3.905 3.948 3.905 3.931 29,002 +0.00(+0.11%)
Feb 25, 2016 3.844 3.927 3.844 3.927 70,599 +0.07(+1.81%)
Feb 24, 2016 3.827 3.866 3.827 3.857 44,689 -0.01(-0.23%)
Feb 23, 2016 3.866 3.870 3.853 3.866 31,574 -0.00(-0.11%)
Feb 22, 2016 3.805 3.888 3.805 3.870 51,182 +0.07(+1.72%)
Feb 19, 2016 3.783 3.813 3.774 3.805 29,968 -0.03(-0.68%)
Feb 18, 2016 3.827 3.836 3.801 3.831 47,589 +0.00(+0.12%)
Feb 17, 2016 3.827 3.831 3.804 3.827 63,431 -0.00(-0.12%)
Feb 16, 2016 3.817 3.831 3.796 3.831 60,997 +0.02(+0.46%)
Feb 12, 2016 3.779 3.814 3.814 3.814 178,500 +0.07(+1.86%)
Feb 11, 2016 3.766 3.788 3.740 3.744 70,840 -0.05(-1.26%)
Feb 10, 2016 3.814 3.814 3.774 3.792 36,067 +0.00(+0.00%)
Feb 09, 2016 3.774 3.831 3.774 3.792 77,523 -0.00(-0.11%)
Feb 08, 2016 3.805 3.827 3.793 3.796 64,417 -0.02(-0.57%)
Feb 05, 2016 3.848 3.848 3.809 3.818 90,616 -0.04(-1.01%)
Feb 04, 2016 3.852 3.874 3.848 3.857 58,371 -0.01(-0.22%)
Feb 03, 2016 3.874 3.874 3.839 3.865 99,590 +0.00(+0.11%)
Feb 02, 2016 3.839 3.861 3.828 3.861 96,747 +0.02(+0.45%)
Feb 01, 2016 3.865 3.865 3.835 3.844 74,232 -0.02(-0.56%)
Jan 29, 2016 3.852 3.870 3.835 3.865 103,193 +0.04(+1.13%)
Jan 28, 2016 3.835 3.835 3.814 3.822 64,949 +0.00(+0.11%)
Jan 27, 2016 3.818 3.835 3.811 3.818 88,016 +0.00(+0.00%)
Jan 26, 2016 3.801 3.861 3.788 3.818 172,667 +0.03(+0.68%)
Jan 25, 2016 3.809 3.809 3.783 3.792 70,567 -0.00(-0.11%)
Jan 22, 2016 3.801 3.861 3.768 3.796 114,340 +0.04(+1.03%)
Jan 21, 2016 3.757 3.766 3.740 3.757 49,031 +0.03(+0.81%)
Jan 20, 2016 3.766 3.766 3.671 3.727 138,797 -0.06(-1.48%)
Jan 19, 2016 3.788 3.813 3.762 3.783 156,193 -0.05(-1.35%)
Jan 15, 2016 3.852 3.835 3.835 3.835 69,462 -0.04(-1.00%)
Jan 14, 2016 3.909 3.909 3.861 3.874 87,865 -0.03(-0.88%)
Jan 13, 2016 3.947 3.965 3.904 3.909 35,990 -0.04(-0.98%)
Jan 12, 2016 4.025 4.051 3.943 3.947 71,791 -0.05(-1.30%)
Jan 11, 2016 4.034 4.049 3.978 3.999 62,897 -0.05(-1.16%)
Jan 08, 2016 4.012 4.076 3.999 4.046 55,762 +0.04(+0.96%)
Jan 07, 2016 3.956 4.008 3.956 4.008 35,624 +0.01(+0.21%)
Jan 06, 2016 3.969 4.004 3.969 3.999 48,161 +0.01(+0.22%)
Jan 05, 2016 3.961 4.004 3.944 3.991 58,352 +0.03(+0.87%)
Jan 04, 2016 3.939 3.964 3.922 3.956 45,318 +0.00(+0.00%)
Dec 31, 2015 3.918 3.956 3.956 3.956 65,858 +0.05(+1.20%)
Dec 30, 2015 3.991 4.012 3.907 3.909 65,686 -0.10(-2.46%)
Dec 29, 2015 4.004 4.016 3.986 4.008 72,117 +0.02(+0.54%)
Dec 28, 2015 3.999 4.016 3.986 3.986 124,858 -0.03(-0.75%)
Dec 24, 2015 4.038 4.016 4.016 4.016 27,791 +0.00(+0.00%)
Dec 23, 2015 3.991 4.025 3.974 4.016 87,204 +0.03(+0.75%)
Dec 22, 2015 3.961 3.986 3.948 3.986 95,507 +0.02(+0.43%)
Dec 21, 2015 3.982 3.982 3.952 3.969 147,675 +0.00(+0.11%)
Dec 18, 2015 3.918 3.982 3.901 3.965 131,808 +0.02(+0.43%)
Dec 17, 2015 3.862 3.969 3.862 3.948 180,621 +0.06(+1.49%)
Dec 16, 2015 3.841 3.892 3.803 3.890 64,175 +0.05(+1.40%)
Dec 15, 2015 3.777 3.862 3.764 3.837 97,431 +0.08(+2.05%)
Dec 14, 2015 3.742 3.807 3.721 3.759 172,223 -0.05(-1.35%)
Dec 11, 2015 3.918 3.956 3.807 3.811 134,132 -0.15(-3.68%)
Dec 10, 2015 3.965 3.978 3.935 3.956 51,332 +0.00(+0.00%)
Dec 09, 2015 3.969 3.974 3.948 3.956 49,293 -0.01(-0.32%)
Dec 08, 2015 3.957 3.969 3.948 3.969 19,848 +0.01(+0.21%)
Dec 07, 2015 3.969 3.982 3.952 3.961 36,231 -0.02(-0.53%)
Dec 04, 2015 4.012 4.019 3.978 3.982 58,248 -0.05(-1.26%)
Dec 03, 2015 3.995 4.033 3.986 4.033 66,311 +0.04(+0.96%)
Dec 02, 2015 4.008 4.012 3.995 3.995 40,972 -0.00(-0.10%)
Dec 01, 2015 3.986 3.999 3.974 3.999 29,873 +0.03(+0.63%)
Nov 30, 2015 3.969 3.974 3.961 3.974 65,407 +0.00(+0.11%)
Nov 27, 2015 3.948 3.969 3.948 3.969 19,230 +0.01(+0.32%)
Nov 25, 2015 3.935 3.957 3.957 3.957 82,445 +0.01(+0.32%)
Nov 24, 2015 3.935 3.961 3.935 3.944 52,258 -0.01(-0.21%)
Nov 23, 2015 3.974 3.978 3.944 3.952 60,938 -0.02(-0.43%)
Nov 20, 2015 3.999 4.006 3.969 3.969 76,582 -0.03(-0.85%)
Nov 19, 2015 4.024 4.024 4.003 4.003 80,980 -0.03(-0.63%)
Nov 18, 2015 4.041 4.049 3.999 4.029 80,077 -0.02(-0.52%)
Nov 17, 2015 4.063 4.063 4.041 4.050 48,840 -0.01(-0.31%)
Nov 16, 2015 4.058 4.075 4.058 4.063 14,882 -0.00(-0.10%)
Nov 13, 2015 4.054 4.088 4.050 4.067 78,697 +0.02(+0.54%)
Nov 12, 2015 4.037 4.050 4.037 4.045 50,489 +0.01(+0.20%)
Nov 11, 2015 4.041 4.050 4.033 4.037 56,133 -0.01(-0.31%)
Nov 10, 2015 4.033 4.058 4.033 4.050 28,130 +0.00(+0.10%)
Nov 09, 2015 4.080 4.097 4.033 4.046 64,632 -0.04(-1.04%)
Nov 06, 2015 4.084 4.099 4.046 4.088 30,943 +0.00(+0.10%)
Nov 05, 2015 4.122 4.161 4.076 4.084 35,482 -0.04(-0.92%)
Nov 04, 2015 4.156 4.172 4.122 4.122 25,525 -0.03(-0.81%)
Nov 03, 2015 4.172 4.257 4.156 4.156 52,186 -0.01(-0.30%)
Nov 02, 2015 4.160 4.193 4.160 4.168 45,921 +0.02(+0.51%)
Oct 30, 2015 4.118 4.156 4.118 4.147 40,417 +0.02(+0.41%)
Oct 29, 2015 4.118 4.134 4.118 4.130 45,529 -0.02(-0.41%)
Oct 28, 2015 4.109 4.172 4.099 4.147 53,680 +0.04(+1.03%)
Oct 27, 2015 4.084 4.118 4.076 4.105 79,574 +0.01(+0.31%)
Oct 26, 2015 4.105 4.105 4.088 4.092 40,147 -0.00(-0.10%)
Oct 23, 2015 4.105 4.109 4.080 4.097 65,387 -0.02(-0.41%)
Oct 22, 2015 4.054 4.113 4.054 4.113 51,148 +0.07(+1.67%)
Oct 21, 2015 4.042 4.057 4.042 4.046 107,831 +0.00(+0.00%)
Oct 20, 2015 4.038 4.046 4.038 4.046 21,400 +0.00(+0.01%)
Oct 19, 2015 4.050 4.052 4.038 4.046 125,659 -0.01(-0.32%)
Oct 16, 2015 4.054 4.076 4.046 4.059 106,304 +0.00(+0.10%)
Oct 15, 2015 4.097 4.101 4.054 4.054 71,489 -0.04(-0.93%)
Oct 14, 2015 4.084 4.101 4.080 4.092 19,115 -0.01(-0.31%)
Oct 13, 2015 4.097 4.106 4.088 4.105 26,611 -0.02(-0.41%)
Oct 12, 2015 4.080 4.139 4.076 4.122 30,002 +0.03(+0.82%)
Oct 09, 2015 4.067 4.113 4.067 4.088 56,490 +0.02(+0.52%)
Oct 08, 2015 4.033 4.084 4.029 4.067 79,747 +0.02(+0.42%)
Oct 07, 2015 4.063 4.063 4.042 4.050 42,161 +0.02(+0.42%)
Oct 06, 2015 4.008 4.033 4.000 4.033 31,402 +0.03(+0.73%)
Oct 05, 2015 3.992 4.017 3.992 4.004 50,004 +0.01(+0.31%)
Oct 02, 2015 3.971 4.016 3.962 3.992 80,294 +0.03(+0.63%)
Oct 01, 2015 3.988 3.988 3.962 3.967 46,067 +0.00(+0.00%)
Sep 30, 2015 3.971 3.992 3.958 3.967 52,318 +0.00(+0.00%)
Sep 29, 2015 4.070 4.070 3.967 3.967 31,628 -0.05(-1.25%)
Sep 28, 2015 4.025 4.046 4.013 4.017 32,416 -0.03(-0.82%)
Sep 25, 2015 4.050 4.081 4.038 4.050 25,681 -0.02(-0.51%)
Sep 24, 2015 4.054 4.084 4.017 4.071 19,449 -0.03(-0.61%)
Sep 23, 2015 4.075 4.150 4.046 4.096 53,216 -0.00(-0.10%)
Sep 22, 2015 4.013 4.138 4.013 4.100 55,467 +0.03(+0.82%)
Sep 21, 2015 4.046 4.075 4.042 4.067 27,930 -0.01(-0.20%)
Sep 18, 2015 3.992 4.188 3.992 4.075 52,074 +0.05(+1.24%)
Sep 17, 2015 3.983 4.025 3.841 4.025 79,908 +0.04(+1.05%)
Sep 16, 2015 3.950 4.058 3.950 3.983 139,368 +0.03(+0.63%)
Sep 15, 2015 3.937 3.975 3.937 3.958 77,257 +0.00(+0.11%)
Sep 14, 2015 3.942 3.962 3.942 3.954 140,027 -0.01(-0.21%)
Sep 11, 2015 3.933 3.971 3.933 3.962 23,717 +0.01(+0.21%)
Sep 10, 2015 3.958 3.958 3.946 3.954 45,662 -0.00(-0.11%)
Sep 09, 2015 3.983 3.983 3.942 3.958 87,347 -0.03(-0.63%)
Sep 08, 2015 3.992 4.008 3.979 3.983 55,174 -0.03(-0.72%)
Sep 04, 2015 3.979 4.012 4.012 4.012 41,297 +0.00(+0.00%)
Sep 03, 2015 4.016 4.025 3.987 4.012 64,279 -0.02(-0.62%)
Sep 02, 2015 3.979 4.058 3.979 4.037 67,585 +0.05(+1.35%)
Sep 01, 2015 3.967 3.987 3.963 3.983 94,315 -0.01(-0.31%)
Aug 31, 2015 3.942 3.996 3.942 3.996 18,934 +0.02(+0.63%)
Aug 28, 2015 3.950 3.971 3.938 3.971 51,158 -0.01(-0.21%)
Aug 27, 2015 3.917 3.979 3.917 3.979 91,175 +0.06(+1.59%)
Aug 26, 2015 3.909 3.919 3.896 3.917 70,720 +0.02(+0.53%)
Aug 25, 2015 3.872 3.901 3.862 3.896 103,676 +0.04(+1.07%)
Aug 24, 2015 3.416 3.863 3.313 3.855 213,428 -0.04(-0.96%)
Aug 21, 2015 3.896 3.917 3.855 3.892 78,069 -0.02(-0.53%)
Aug 20, 2015 3.913 3.942 3.888 3.913 144,836 -0.02(-0.42%)
Aug 19, 2015 3.917 3.950 3.909 3.929 106,446 -0.03(-0.73%)
Aug 18, 2015 3.950 3.975 3.950 3.958 42,906 -0.02(-0.52%)
Aug 17, 2015 3.963 3.987 3.950 3.979 96,312 +0.01(+0.31%)
Aug 14, 2015 3.934 3.967 3.934 3.967 78,895 +0.01(+0.31%)
Aug 13, 2015 3.979 3.981 3.934 3.954 204,618 -0.04(-0.93%)
Aug 12, 2015 3.996 4.000 3.971 3.992 62,919 -0.01(-0.31%)
Aug 11, 2015 3.983 4.016 3.975 4.004 41,316 +0.02(+0.52%)
Aug 10, 2015 3.967 3.983 3.963 3.983 94,403 +0.01(+0.31%)
Aug 07, 2015 4.012 4.012 3.963 3.971 63,299 -0.03(-0.82%)
Aug 06, 2015 3.983 4.012 3.971 4.004 33,892 +0.01(+0.30%)
Aug 05, 2015 4.012 4.016 3.983 3.992 79,595 -0.03(-0.70%)
Aug 04, 2015 4.008 4.037 4.004 4.020 56,663 +0.01(+0.20%)
Aug 03, 2015 4.024 4.033 3.979 4.012 91,632 +0.01(+0.21%)
Jul 31, 2015 3.971 4.008 3.963 4.004 93,151 +0.04(+1.04%)
Jul 30, 2015 3.955 3.967 3.950 3.963 51,912 +0.01(+0.31%)
Jul 29, 2015 3.967 3.992 3.950 3.950 113,860 -0.01(-0.31%)
Jul 28, 2015 3.967 3.987 3.959 3.963 75,959 -0.00(-0.05%)
Jul 27, 2015 4.041 4.046 3.959 3.965 79,300 -0.06(-1.58%)
Jul 24, 2015 4.029 4.049 4.012 4.028 42,800 +0.01(+0.31%)
Jul 23, 2015 4.070 4.070 4.016 4.016 37,211 -0.03(-0.71%)
Jul 22, 2015 4.045 4.055 4.037 4.045 36,062 +0.01(+0.20%)
Jul 21, 2015 4.074 4.094 4.024 4.037 69,818 -0.05(-1.11%)
Jul 20, 2015 4.123 4.127 4.082 4.082 48,118 -0.03(-0.70%)
Jul 17, 2015 4.115 4.131 4.111 4.111 52,679 -0.02(-0.50%)
Jul 16, 2015 4.168 4.176 4.127 4.131 120,018 +0.00(+0.00%)
Jul 15, 2015 4.135 4.135 4.127 4.131 32,404 -0.00(-0.10%)
Jul 14, 2015 4.127 4.135 4.119 4.135 86,494 +0.02(+0.40%)
Jul 13, 2015 4.111 4.131 4.111 4.119 60,491 +0.01(+0.30%)
Jul 10, 2015 4.082 4.152 4.082 4.107 56,916 +0.01(+0.30%)
Jul 09, 2015 4.127 4.127 4.094 4.094 45,461 -0.01(-0.30%)
Jul 08, 2015 4.086 4.107 4.078 4.107 33,348 +0.00(+0.00%)
Jul 07, 2015 4.086 4.115 4.078 4.107 62,718 +0.01(+0.30%)
Jul 06, 2015 4.074 4.102 4.062 4.094 74,417 -0.00(-0.10%)
Jul 02, 2015 4.098 4.098 4.098 4.098 96,712 +0.00(+0.00%)
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.