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 (%)
Jul 31, 2012 3.613 3.629 3.607 3.629 54,556 +0.02(+0.43%)
Jul 30, 2012 3.629 3.629 3.601 3.613 60,530 -0.01(-0.26%)
Jul 27, 2012 3.607 3.629 3.597 3.623 54,340 +0.02(+0.60%)
Jul 26, 2012 3.626 3.626 3.576 3.601 31,738 +0.00(+0.09%)
Jul 25, 2012 3.604 3.604 3.587 3.598 82,210 -0.02(-0.69%)
Jul 24, 2012 3.626 3.644 3.604 3.623 77,299 +0.02(+0.52%)
Jul 23, 2012 3.536 3.641 3.505 3.604 168,515 -0.01(-0.26%)
Jul 20, 2012 3.548 3.685 3.495 3.613 170,430 +0.06(+1.57%)
Jul 19, 2012 3.573 3.604 3.552 3.557 109,012 -0.03(-0.91%)
Jul 18, 2012 3.601 3.607 3.554 3.590 45,283 -0.00(-0.13%)
Jul 17, 2012 3.582 3.598 3.545 3.595 102,793 +0.02(+0.54%)
Jul 16, 2012 3.598 3.598 3.573 3.575 54,333 -0.01(-0.19%)
Jul 13, 2012 3.530 3.589 3.517 3.582 127,835 +0.04(+1.05%)
Jul 12, 2012 3.536 3.585 3.523 3.545 79,943 +0.02(+0.44%)
Jul 11, 2012 3.483 3.548 3.483 3.530 119,339 +0.03(+0.89%)
Jul 10, 2012 3.480 3.514 3.474 3.499 53,018 +0.01(+0.27%)
Jul 09, 2012 3.471 3.492 3.458 3.489 34,276 +0.04(+1.16%)
Jul 06, 2012 3.455 3.458 3.434 3.449 19,407 +0.00(+0.00%)
Jul 05, 2012 3.468 3.468 3.446 3.449 77,583 -0.02(-0.44%)
Jul 03, 2012 3.437 3.464 3.437 3.464 59,737 +0.02(+0.53%)
Jul 02, 2012 3.437 3.458 3.434 3.446 74,917 +0.02(+0.63%)
Jun 29, 2012 3.440 3.449 3.406 3.425 69,929 +0.01(+0.24%)
Jun 28, 2012 3.397 3.421 3.397 3.416 12,316 -0.01(-0.24%)
Jun 27, 2012 3.440 3.440 3.351 3.425 68,270 -0.00(-0.09%)
Jun 26, 2012 3.406 3.443 3.406 3.428 29,795 +0.01(+0.36%)
Jun 25, 2012 3.403 3.418 3.385 3.415 12,904 +0.01(+0.18%)
Jun 22, 2012 3.428 3.431 3.409 3.409 56,421 +0.00(+0.09%)
Jun 21, 2012 3.403 3.434 3.403 3.406 73,072 -0.01(-0.18%)
Jun 20, 2012 3.388 3.422 3.388 3.412 68,559 +0.01(+0.36%)
Jun 19, 2012 3.372 3.412 3.372 3.400 47,193 +0.00(+0.09%)
Jun 18, 2012 3.381 3.397 3.363 3.397 40,816 +0.02(+0.64%)
Jun 15, 2012 3.357 3.397 3.357 3.375 31,610 +0.02(+0.55%)
Jun 14, 2012 3.345 3.378 3.343 3.357 16,462 +0.01(+0.37%)
Jun 13, 2012 3.354 3.366 3.338 3.345 47,875 -0.04(-1.09%)
Jun 12, 2012 3.338 3.394 3.335 3.381 62,029 +0.04(+1.20%)
Jun 11, 2012 3.357 3.372 3.335 3.341 45,501 -0.04(-1.17%)
Jun 08, 2012 3.338 3.381 3.338 3.381 12,072 +0.02(+0.59%)
Jun 07, 2012 3.341 3.376 3.341 3.361 21,810 +0.02(+0.68%)
Jun 06, 2012 3.320 3.363 3.320 3.338 25,458 +0.01(+0.18%)
Jun 05, 2012 3.317 3.363 3.317 3.332 40,381 +0.00(+0.00%)
Jun 04, 2012 3.363 3.363 3.317 3.332 43,724 -0.01(-0.27%)
Jun 01, 2012 3.357 3.357 3.328 3.341 27,061 -0.00(-0.09%)
May 31, 2012 3.338 3.363 3.338 3.344 16,554 -0.01(-0.27%)
May 30, 2012 3.348 3.357 3.348 3.354 46,102 +0.00(+0.09%)
May 29, 2012 3.329 3.351 3.326 3.351 51,179 +0.02(+0.64%)
May 25, 2012 3.308 3.340 3.308 3.329 49,713 +0.02(+0.55%)
May 24, 2012 3.317 3.344 3.302 3.311 25,471 -0.02(-0.64%)
May 23, 2012 3.296 3.332 3.296 3.332 42,128 +0.01(+0.37%)
May 22, 2012 3.296 3.338 3.286 3.320 74,796 +0.01(+0.23%)
May 21, 2012 3.259 3.317 3.256 3.313 96,741 +0.04(+1.17%)
May 18, 2012 3.302 3.302 3.256 3.274 38,984 -0.03(-0.93%)
May 17, 2012 3.305 3.305 3.280 3.305 58,830 -0.01(-0.37%)
May 16, 2012 3.289 3.317 3.289 3.317 30,937 +0.02(+0.46%)
May 15, 2012 3.302 3.317 3.299 3.302 28,415 -0.02(-0.55%)
May 14, 2012 3.332 3.332 3.296 3.320 27,689 -0.02(-0.49%)
May 11, 2012 3.332 3.341 3.302 3.337 25,586 +0.02(+0.50%)
May 10, 2012 3.292 3.326 3.292 3.320 67,995 +0.02(+0.74%)
May 09, 2012 3.305 3.341 3.280 3.296 138,120 -0.02(-0.74%)
May 08, 2012 3.335 3.335 3.293 3.320 68,476 -0.03(-1.00%)
May 07, 2012 3.332 3.356 3.265 3.353 99,118 +0.04(+1.10%)
May 04, 2012 3.335 3.335 3.314 3.317 36,055 -0.01(-0.27%)
May 03, 2012 3.317 3.344 3.317 3.326 53,724 +0.01(+0.37%)
May 02, 2012 3.350 3.350 3.308 3.314 62,627 -0.03(-0.82%)
May 01, 2012 3.344 3.344 3.323 3.341 30,411 +0.02(+0.64%)
Apr 30, 2012 3.335 3.359 3.299 3.320 53,803 -0.03(-1.00%)
Apr 27, 2012 3.332 3.356 3.302 3.353 45,522 +0.04(+1.19%)
Apr 26, 2012 3.335 3.356 3.305 3.314 79,182 -0.02(-0.55%)
Apr 25, 2012 3.317 3.332 3.284 3.332 100,166 +0.00(+0.00%)
Apr 24, 2012 3.320 3.332 3.308 3.332 60,509 +0.02(+0.55%)
Apr 23, 2012 3.305 3.317 3.284 3.314 55,632 +0.01(+0.28%)
Apr 20, 2012 3.305 3.305 3.278 3.305 30,559 +0.01(+0.28%)
Apr 19, 2012 3.271 3.296 3.253 3.296 94,818 +0.03(+0.85%)
Apr 18, 2012 3.247 3.287 3.235 3.268 90,765 +0.01(+0.26%)
Apr 17, 2012 3.262 3.265 3.235 3.259 69,073 +0.02(+0.47%)
Apr 16, 2012 3.250 3.250 3.232 3.244 26,667 -0.00(-0.09%)
Apr 13, 2012 3.253 3.256 3.241 3.247 12,636 +0.01(+0.19%)
Apr 12, 2012 3.274 3.293 3.220 3.241 237,601 -0.02(-0.56%)
Apr 11, 2012 3.244 3.290 3.241 3.259 37,423 +0.01(+0.19%)
Apr 10, 2012 3.302 3.314 3.247 3.253 106,809 -0.05(-1.56%)
Apr 09, 2012 3.224 3.344 3.224 3.305 122,518 +0.04(+1.11%)
Apr 05, 2012 3.266 3.314 3.263 3.269 52,316 -0.01(-0.18%)
Apr 04, 2012 3.296 3.299 3.254 3.275 65,995 -0.04(-1.18%)
Apr 03, 2012 3.320 3.320 3.284 3.314 101,619 -0.00(-0.09%)
Apr 02, 2012 3.302 3.326 3.287 3.317 52,034 +0.00(+0.00%)
Mar 30, 2012 3.272 3.317 3.251 3.317 61,683 +0.04(+1.10%)
Mar 29, 2012 3.254 3.320 3.239 3.281 103,020 +0.03(+0.93%)
Mar 28, 2012 3.272 3.276 3.199 3.251 90,927 -0.01(-0.37%)
Mar 27, 2012 3.263 3.272 3.217 3.263 104,012 +0.02(+0.65%)
Mar 26, 2012 3.272 3.278 3.217 3.242 113,479 -0.01(-0.37%)
Mar 23, 2012 3.190 3.269 3.184 3.254 107,112 +0.05(+1.70%)
Mar 22, 2012 3.214 3.263 3.187 3.199 75,890 -0.00(-0.09%)
Mar 21, 2012 3.208 3.245 3.184 3.202 196,261 -0.03(-0.84%)
Mar 20, 2012 3.248 3.287 3.208 3.230 109,728 -0.05(-1.47%)
Mar 19, 2012 3.272 3.311 3.269 3.278 84,866 -0.01(-0.37%)
Mar 16, 2012 3.332 3.332 3.269 3.290 134,879 -0.04(-1.27%)
Mar 15, 2012 3.374 3.386 3.326 3.332 139,689 -0.04(-1.16%)
Mar 14, 2012 3.383 3.383 3.362 3.371 87,833 +0.00(+0.09%)
Mar 13, 2012 3.392 3.398 3.368 3.368 31,590 -0.02(-0.53%)
Mar 12, 2012 3.365 3.398 3.362 3.386 45,033 +0.01(+0.18%)
Mar 09, 2012 3.398 3.398 3.359 3.380 81,736 +0.01(+0.27%)
Mar 08, 2012 3.416 3.416 3.371 3.371 137,883 -0.01(-0.27%)
Mar 07, 2012 3.359 3.395 3.350 3.380 100,732 +0.04(+1.25%)
Mar 06, 2012 3.350 3.360 3.338 3.338 43,837 -0.01(-0.18%)
Mar 05, 2012 3.344 3.377 3.344 3.344 147,993 -0.00(-0.14%)
Mar 02, 2012 3.347 3.350 3.341 3.349 34,450 +0.00(+0.14%)
Mar 01, 2012 3.347 3.347 3.341 3.344 19,479 +0.01(+0.27%)
Feb 29, 2012 3.335 3.347 3.335 3.335 51,482 -0.01(-0.18%)
Feb 28, 2012 3.335 3.344 3.320 3.341 87,811 +0.01(+0.27%)
Feb 27, 2012 3.329 3.335 3.323 3.332 51,456 +0.00(+0.00%)
Feb 24, 2012 3.326 3.344 3.323 3.332 50,590 +0.01(+0.18%)
Feb 23, 2012 3.338 3.338 3.314 3.326 58,677 -0.01(-0.27%)
Feb 22, 2012 3.308 3.338 3.308 3.335 42,272 +0.01(+0.18%)
Feb 21, 2012 3.320 3.329 3.308 3.329 55,748 +0.01(+0.22%)
Feb 17, 2012 3.314 3.323 3.314 3.322 34,460 +0.01(+0.23%)
Feb 16, 2012 3.302 3.326 3.299 3.314 39,073 +0.01(+0.45%)
Feb 15, 2012 3.296 3.317 3.296 3.299 21,041 -0.00(-0.09%)
Feb 14, 2012 3.299 3.305 3.293 3.302 41,269 -0.01(-0.36%)
Feb 13, 2012 3.311 3.326 3.296 3.314 50,820 -0.00(-0.09%)
Feb 10, 2012 3.311 3.329 3.293 3.317 115,528 -0.01(-0.36%)
Feb 09, 2012 3.320 3.339 3.305 3.329 130,870 +0.03(+1.00%)
Feb 08, 2012 3.311 3.320 3.293 3.296 87,509 -0.01(-0.36%)
Feb 07, 2012 3.285 3.311 3.282 3.308 125,789 +0.02(+0.72%)
Feb 06, 2012 3.317 3.320 3.285 3.285 97,190 -0.02(-0.72%)
Feb 03, 2012 3.302 3.326 3.299 3.308 85,590 +0.01(+0.18%)
Feb 02, 2012 3.320 3.320 3.290 3.302 30,780 +0.00(+0.00%)
Feb 01, 2012 3.317 3.326 3.299 3.302 78,603 -0.00(-0.09%)
Jan 31, 2012 3.302 3.305 3.285 3.305 113,124 +0.02(+0.63%)
Jan 30, 2012 3.285 3.302 3.282 3.285 74,720 -0.01(-0.36%)
Jan 27, 2012 3.296 3.296 3.285 3.296 53,105 +0.00(+0.00%)
Jan 26, 2012 3.302 3.302 3.290 3.296 38,168 +0.00(+0.09%)
Jan 25, 2012 3.287 3.296 3.261 3.293 63,467 +0.01(+0.36%)
Jan 24, 2012 3.287 3.296 3.270 3.282 71,666 -0.00(-0.13%)
Jan 23, 2012 3.285 3.299 3.267 3.286 87,748 +0.03(+0.86%)
Jan 20, 2012 3.270 3.302 3.255 3.258 65,436 +0.01(+0.27%)
Jan 19, 2012 3.270 3.270 3.225 3.249 27,827 -0.01(-0.27%)
Jan 18, 2012 3.207 3.273 3.207 3.258 78,320 +0.04(+1.20%)
Jan 17, 2012 3.207 3.237 3.201 3.219 53,641 +0.02(+0.56%)
Jan 13, 2012 3.219 3.228 3.168 3.201 84,330 -0.00(-0.09%)
Jan 12, 2012 3.228 3.237 3.198 3.204 74,804 -0.02(-0.55%)
Jan 11, 2012 3.222 3.222 3.207 3.222 24,311 +0.01(+0.28%)
Jan 10, 2012 3.213 3.225 3.184 3.213 62,884 +0.00(+0.00%)
Jan 09, 2012 3.234 3.234 3.213 3.213 61,300 -0.01(-0.37%)
Jan 06, 2012 3.228 3.228 3.213 3.225 46,201 +0.00(+0.00%)
Jan 05, 2012 3.219 3.225 3.196 3.225 59,706 -0.00(-0.09%)
Jan 04, 2012 3.201 3.228 3.181 3.228 82,383 +0.05(+1.67%)
Dec 30, 2011 3.163 3.203 3.143 3.175 120,423 +0.01(+0.37%)
Dec 29, 2011 3.172 3.172 3.160 3.163 32,561 +0.02(+0.66%)
Dec 28, 2011 3.201 3.216 3.143 3.143 65,852 -0.04(-1.39%)
Dec 27, 2011 3.163 3.187 3.143 3.187 104,809 +0.03(+1.02%)
Dec 23, 2011 3.134 3.163 3.132 3.155 62,737 -0.01(-0.18%)
Dec 21, 2011 3.137 3.163 3.102 3.160 113,132 +0.03(+0.93%)
Dec 20, 2011 3.137 3.140 3.099 3.131 46,625 +0.02(+0.58%)
Dec 19, 2011 3.096 3.134 3.093 3.113 30,911 +0.01(+0.17%)
Dec 16, 2011 3.137 3.140 3.082 3.108 63,654 -0.01(-0.19%)
Dec 15, 2011 3.146 3.146 3.090 3.114 50,008 +0.00(+0.09%)
Dec 14, 2011 3.160 3.160 3.067 3.111 100,557 -0.04(-1.30%)
Dec 13, 2011 3.140 3.160 3.125 3.152 59,145 +0.01(+0.47%)
Dec 12, 2011 3.146 3.152 3.125 3.137 35,338 -0.01(-0.19%)
Dec 09, 2011 3.163 3.163 3.125 3.143 85,048 +0.00(+0.00%)
Dec 08, 2011 3.166 3.178 3.134 3.143 64,096 -0.00(-0.09%)
Dec 07, 2011 3.157 3.175 3.146 3.146 59,571 +0.00(+0.09%)
Dec 06, 2011 3.149 3.160 3.137 3.143 26,912 +0.01(+0.18%)
Dec 05, 2011 3.146 3.146 3.099 3.137 53,073 +0.03(+1.12%)
Dec 02, 2011 3.146 3.160 3.088 3.102 126,075 -0.02(-0.56%)
Dec 01, 2011 3.166 3.166 3.108 3.120 86,456 -0.04(-1.28%)
Nov 30, 2011 3.169 3.169 3.111 3.160 91,799 +0.05(+1.49%)
Nov 29, 2011 3.175 3.175 3.099 3.114 115,117 -0.04(-1.20%)
Nov 28, 2011 3.143 3.189 3.102 3.152 160,389 +0.06(+1.87%)
Nov 25, 2011 3.123 3.143 3.094 3.094 27,761 -0.03(-0.93%)
Nov 23, 2011 3.114 3.123 3.094 3.123 45,009 +0.03(+0.84%)
Nov 22, 2011 3.117 3.123 3.082 3.097 62,437 +0.01(+0.19%)
Nov 21, 2011 3.128 3.128 3.052 3.091 114,862 -0.04(-1.20%)
Nov 18, 2011 3.178 3.178 3.102 3.128 25,974 -0.01(-0.46%)
Nov 17, 2011 3.146 3.146 3.102 3.143 44,957 +0.02(+0.56%)
Nov 16, 2011 3.184 3.184 3.117 3.126 39,180 -0.02(-0.74%)
Nov 15, 2011 3.178 3.189 3.085 3.149 58,264 -0.01(-0.46%)
Nov 14, 2011 3.195 3.195 3.120 3.163 31,110 -0.04(-1.18%)
Nov 11, 2011 3.215 3.215 3.123 3.201 66,172 +0.07(+2.22%)
Nov 10, 2011 3.241 3.241 3.131 3.131 42,664 -0.02(-0.74%)
Nov 09, 2011 3.204 3.207 3.135 3.155 96,665 +0.00(+0.11%)
Nov 08, 2011 3.160 3.160 3.108 3.151 67,146 +0.00(+0.07%)
Nov 07, 2011 3.152 3.152 3.123 3.149 49,069 +0.01(+0.28%)
Nov 04, 2011 3.134 3.152 3.094 3.140 66,795 +0.03(+1.02%)
Nov 03, 2011 3.100 3.140 3.060 3.108 47,745 +0.04(+1.31%)
Nov 02, 2011 3.143 3.160 3.045 3.068 92,634 -0.03(-0.93%)
Nov 01, 2011 3.106 3.169 3.051 3.097 207,634 +0.02(+0.65%)
Oct 31, 2011 2.993 3.134 2.993 3.077 174,780 +0.03(+0.85%)
Oct 28, 2011 3.048 3.051 2.993 3.051 77,892 +0.03(+0.95%)
Oct 27, 2011 2.999 3.051 2.993 3.022 113,442 +0.03(+0.96%)
Oct 26, 2011 2.973 2.993 2.956 2.993 72,323 +0.04(+1.27%)
Oct 25, 2011 2.959 2.959 2.910 2.956 84,824 -0.01(-0.19%)
Oct 24, 2011 2.942 2.973 2.942 2.962 61,180 +0.00(+0.00%)
Oct 21, 2011 2.930 2.962 2.910 2.962 105,180 +0.05(+1.88%)
Oct 20, 2011 2.947 2.947 2.881 2.907 45,087 -0.01(-0.49%)
Oct 19, 2011 2.947 2.962 2.907 2.921 128,587 -0.01(-0.39%)
Oct 18, 2011 2.916 2.936 2.847 2.933 86,936 +0.03(+0.99%)
Oct 17, 2011 2.910 2.944 2.872 2.904 75,293 -0.04(-1.37%)
Oct 14, 2011 2.967 2.967 2.901 2.944 109,252 +0.05(+1.59%)
Oct 13, 2011 2.927 2.927 2.867 2.898 128,264 -0.03(-0.98%)
Oct 12, 2011 2.927 2.927 2.875 2.927 53,304 +0.03(+0.99%)
Oct 11, 2011 2.884 2.904 2.872 2.898 104,663 +0.02(+0.70%)
Oct 10, 2011 2.847 2.911 2.838 2.878 91,018 +0.02(+0.70%)
Oct 07, 2011 2.898 2.898 2.801 2.858 139,223 +0.00(+0.10%)
Oct 06, 2011 2.827 2.855 2.727 2.855 137,426 +0.05(+1.63%)
Oct 05, 2011 2.793 2.838 2.790 2.810 143,411 +0.00(+0.00%)
Oct 04, 2011 2.830 2.901 2.733 2.810 286,882 -0.02(-0.71%)
Oct 03, 2011 2.884 2.930 2.747 2.830 94,839 -0.05(-1.88%)
Sep 30, 2011 2.872 2.898 2.870 2.884 57,845 +0.01(+0.30%)
Sep 29, 2011 2.872 2.915 2.852 2.875 83,061 +0.01(+0.40%)
Sep 28, 2011 2.898 2.921 2.864 2.864 74,793 -0.01(-0.40%)
Sep 27, 2011 2.904 2.935 2.858 2.875 94,727 -0.01(-0.30%)
Sep 26, 2011 2.967 2.967 2.864 2.884 187,514 -0.05(-1.75%)
Sep 23, 2011 2.961 2.961 2.847 2.935 123,641 -0.01(-0.19%)
Sep 22, 2011 2.912 3.010 2.912 2.941 116,077 -0.02(-0.58%)
Sep 21, 2011 3.015 3.015 2.944 2.958 82,249 -0.05(-1.61%)
Sep 20, 2011 3.041 3.041 2.955 3.007 193,990 -0.03(-1.13%)
Sep 19, 2011 3.007 3.058 2.912 3.041 130,600 +0.04(+1.36%)
Sep 16, 2011 3.027 3.027 2.975 3.000 87,968 -0.01(-0.41%)
Sep 15, 2011 3.050 3.084 2.958 3.012 279,300 -0.03(-1.03%)
Sep 14, 2011 3.109 3.109 3.027 3.044 85,516 -0.03(-1.11%)
Sep 13, 2011 3.115 3.115 3.035 3.078 89,040 -0.05(-1.73%)
Sep 12, 2011 3.012 3.132 3.012 3.132 44,120 +0.06(+2.05%)
Sep 09, 2011 3.072 3.081 3.055 3.070 55,968 -0.03(-0.87%)
Sep 08, 2011 3.112 3.124 3.078 3.096 40,065 -0.01(-0.24%)
Sep 07, 2011 3.095 3.112 3.050 3.104 60,991 +0.05(+1.77%)
Sep 06, 2011 3.090 3.090 3.050 3.050 63,034 -0.05(-1.74%)
Sep 02, 2011 3.112 3.115 3.081 3.104 86,026 +0.01(+0.19%)
Sep 01, 2011 3.118 3.118 3.084 3.098 64,498 +0.01(+0.46%)
Aug 31, 2011 3.118 3.118 3.084 3.084 46,212 -0.01(-0.46%)
Aug 30, 2011 3.098 3.104 3.087 3.098 18,860 +0.02(+0.55%)
Aug 29, 2011 3.118 3.118 3.070 3.081 64,974 -0.00(-0.09%)
Aug 26, 2011 3.058 3.092 3.056 3.084 10,407 +0.01(+0.28%)
Aug 25, 2011 3.092 3.092 3.037 3.075 36,147 -0.03(-0.82%)
Aug 24, 2011 3.124 3.124 3.050 3.101 64,060 +0.01(+0.18%)
Aug 23, 2011 3.061 3.095 3.048 3.095 23,097 +0.05(+1.77%)
Aug 22, 2011 3.112 3.112 3.033 3.041 36,084 -0.04(-1.31%)
Aug 19, 2011 3.101 3.115 3.050 3.082 44,974 -0.03(-0.98%)
Aug 18, 2011 3.158 3.158 3.024 3.112 217,538 -0.01(-0.45%)
Aug 17, 2011 3.143 3.149 3.090 3.126 59,922 +0.01(+0.36%)
Aug 16, 2011 3.118 3.172 3.058 3.115 53,978 +0.03(+0.83%)
Aug 15, 2011 3.087 3.177 3.036 3.090 109,190 +0.03(+1.11%)
Aug 12, 2011 3.067 3.115 3.007 3.056 104,717 +0.02(+0.70%)
Aug 11, 2011 2.937 3.035 2.880 3.034 147,010 +0.15(+5.26%)
Aug 10, 2011 2.829 2.934 2.823 2.883 119,933 -0.01(-0.20%)
Aug 09, 2011 2.959 2.891 2.681 2.888 202,018 +0.12(+4.51%)
Aug 08, 2011 2.935 2.970 2.661 2.764 553,649 -0.26(-8.47%)
Aug 05, 2011 3.011 3.053 2.915 3.019 240,216 +0.03(+0.84%)
Aug 04, 2011 3.118 3.118 2.994 2.994 200,706 -0.13(-4.23%)
Aug 03, 2011 3.093 3.149 3.084 3.126 138,645 +0.02(+0.63%)
Aug 02, 2011 3.039 3.121 3.039 3.107 118,022 +0.03(+0.91%)
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.