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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2009 1.570 1.601 1.570 1.582 39,169 +0.01(+0.76%)
Jul 30, 2009 1.568 1.594 1.561 1.570 115,978 +0.01(+0.84%)
Jul 29, 2009 1.547 1.578 1.523 1.557 61,275 +0.02(+1.32%)
Jul 28, 2009 1.544 1.556 1.537 1.537 44,696 +0.00(+0.00%)
Jul 27, 2009 1.525 1.556 1.525 1.537 47,532 -0.00(-0.31%)
Jul 24, 2009 1.547 1.559 1.501 1.542 143,888 -0.00(-0.16%)
Jul 23, 2009 1.554 1.594 1.539 1.544 98,785 -0.01(-0.61%)
Jul 22, 2009 1.530 1.554 1.523 1.554 118,054 +0.02(+1.24%)
Jul 21, 2009 1.520 1.561 1.516 1.535 174,198 +0.01(+0.62%)
Jul 20, 2009 1.537 1.559 1.523 1.525 214,183 -0.01(-0.77%)
Jul 17, 2009 1.559 1.559 1.535 1.537 81,982 -0.03(-2.03%)
Jul 16, 2009 1.554 1.578 1.530 1.569 77,943 +0.01(+0.37%)
Jul 15, 2009 1.549 1.604 1.525 1.563 89,328 +0.00(+0.15%)
Jul 14, 2009 1.578 1.606 1.532 1.561 127,867 -0.02(-1.21%)
Jul 13, 2009 1.580 1.606 1.530 1.580 101,705 -0.01(-0.90%)
Jul 10, 2009 1.535 1.611 1.501 1.594 195,204 +0.06(+3.88%)
Jul 09, 2009 1.499 1.539 1.492 1.535 119,987 +0.01(+0.62%)
Jul 08, 2009 1.544 1.547 1.511 1.525 101,899 -0.03(-1.69%)
Jul 07, 2009 1.585 1.587 1.549 1.551 127,208 -0.05(-3.26%)
Jul 06, 2009 1.549 1.630 1.532 1.604 291,568 +0.08(+5.15%)
Jul 02, 2009 1.506 1.525 1.487 1.525 60,998 +0.01(+0.94%)
Jul 01, 2009 1.478 1.516 1.463 1.511 67,970 +0.04(+2.42%)
Jun 30, 2009 1.463 1.475 1.444 1.475 31,381 +0.00(+0.00%)
Jun 29, 2009 1.463 1.475 1.451 1.475 78,254 +0.01(+0.49%)
Jun 26, 2009 1.442 1.470 1.442 1.468 72,375 +0.04(+2.49%)
Jun 25, 2009 1.428 1.440 1.428 1.432 112,591 +0.00(+0.17%)
Jun 24, 2009 1.432 1.444 1.428 1.430 49,192 -0.01(-0.99%)
Jun 23, 2009 1.409 1.454 1.409 1.444 67,827 +0.04(+2.53%)
Jun 22, 2009 1.401 1.423 1.387 1.409 77,401 -0.02(-1.50%)
Jun 19, 2009 1.421 1.468 1.406 1.430 129,149 -0.01(-0.66%)
Jun 18, 2009 1.430 1.449 1.428 1.440 49,226 +0.01(+0.83%)
Jun 17, 2009 1.416 1.468 1.416 1.428 113,166 +0.01(+0.50%)
Jun 16, 2009 1.432 1.449 1.421 1.421 132,982 -0.02(-1.65%)
Jun 15, 2009 1.451 1.451 1.432 1.444 64,368 -0.01(-0.98%)
Jun 12, 2009 1.463 1.475 1.432 1.459 53,303 -0.02(-1.13%)
Jun 11, 2009 1.485 1.499 1.475 1.475 67,218 -0.02(-1.43%)
Jun 10, 2009 1.499 1.523 1.487 1.497 97,082 -0.00(-0.32%)
Jun 09, 2009 1.499 1.518 1.499 1.501 144,800 +0.00(+0.16%)
Jun 08, 2009 1.506 1.516 1.466 1.499 129,780 -0.03(-1.68%)
Jun 05, 2009 1.509 1.530 1.506 1.525 100,861 -0.01(-0.34%)
Jun 04, 2009 1.528 1.544 1.506 1.530 79,049 -0.01(-0.62%)
Jun 03, 2009 1.475 1.582 1.475 1.539 176,640 +0.05(+3.52%)
Jun 02, 2009 1.451 1.497 1.449 1.487 100,377 +0.01(+0.64%)
Jun 01, 2009 1.528 1.528 1.459 1.478 137,269 -0.04(-2.82%)
May 29, 2009 1.518 1.520 1.492 1.520 52,622 -0.00(-0.16%)
May 28, 2009 1.547 1.547 1.516 1.523 49,831 -0.00(-0.16%)
May 27, 2009 1.530 1.561 1.511 1.525 106,244 +0.01(+0.95%)
May 26, 2009 1.537 1.559 1.504 1.511 51,462 -0.03(-1.70%)
May 22, 2009 1.513 1.549 1.509 1.537 73,560 +0.03(+1.70%)
May 21, 2009 1.490 1.535 1.475 1.511 90,140 -0.00(-0.13%)
May 20, 2009 1.539 1.539 1.490 1.513 69,685 +0.01(+0.95%)
May 19, 2009 1.449 1.547 1.392 1.499 152,193 +0.03(+1.94%)
May 18, 2009 1.413 1.528 1.413 1.470 258,635 +0.05(+3.17%)
May 15, 2009 1.409 1.447 1.368 1.425 124,715 -0.00(-0.17%)
May 14, 2009 1.397 1.428 1.397 1.428 62,763 +0.01(+0.84%)
May 13, 2009 1.447 1.447 1.413 1.416 115,801 -0.04(-2.62%)
May 12, 2009 1.440 1.473 1.440 1.454 58,586 +0.01(+0.44%)
May 11, 2009 1.440 1.463 1.425 1.447 68,647 -0.00(-0.28%)
May 08, 2009 1.416 1.494 1.416 1.451 132,743 +0.03(+2.18%)
May 07, 2009 1.399 1.456 1.399 1.421 54,110 -0.01(-0.50%)
May 06, 2009 1.423 1.442 1.416 1.428 78,229 +0.00(+0.16%)
May 05, 2009 1.430 1.480 1.425 1.425 155,358 -0.00(-0.33%)
May 04, 2009 1.404 1.485 1.404 1.430 288,193 +0.03(+1.87%)
May 01, 2009 1.361 1.416 1.356 1.404 179,595 +0.07(+5.35%)
Apr 30, 2009 1.328 1.387 1.306 1.332 126,842 +0.03(+2.18%)
Apr 29, 2009 1.273 1.316 1.230 1.304 142,888 +0.02(+1.49%)
Apr 28, 2009 1.287 1.297 1.249 1.285 52,592 -0.01(-0.92%)
Apr 27, 2009 1.244 1.297 1.244 1.297 91,829 +0.02(+1.30%)
Apr 24, 2009 1.225 1.299 1.204 1.280 144,603 +0.01(+0.94%)
Apr 23, 2009 1.273 1.285 1.259 1.268 78,322 -0.00(-0.19%)
Apr 22, 2009 1.282 1.285 1.271 1.271 105,522 -0.01(-0.74%)
Apr 21, 2009 1.282 1.303 1.273 1.280 38,770 -0.00(-0.22%)
Apr 20, 2009 1.285 1.325 1.273 1.283 62,481 -0.02(-1.25%)
Apr 17, 2009 1.304 1.332 1.259 1.299 140,219 -0.03(-1.97%)
Apr 16, 2009 1.252 1.325 1.252 1.325 124,114 +0.07(+5.69%)
Apr 15, 2009 1.244 1.270 1.240 1.254 70,719 -0.00(-0.19%)
Apr 14, 2009 1.268 1.268 1.242 1.256 59,720 +0.00(+0.38%)
Apr 13, 2009 1.242 1.280 1.185 1.252 154,605 +0.03(+2.14%)
Apr 09, 2009 1.175 1.230 1.175 1.225 134,604 +0.06(+5.53%)
Apr 08, 2009 1.178 1.183 1.161 1.161 22,505 -0.01(-1.21%)
Apr 07, 2009 1.223 1.254 1.166 1.175 121,517 -0.04(-3.14%)
Apr 06, 2009 1.254 1.269 1.214 1.214 53,000 -0.04(-3.04%)
Apr 03, 2009 1.211 1.252 1.190 1.252 106,917 +0.02(+1.35%)
Apr 02, 2009 1.218 1.254 1.178 1.235 134,365 +0.03(+2.57%)
Apr 01, 2009 1.235 1.242 1.190 1.204 74,816 -0.04(-3.56%)
Mar 31, 2009 1.214 1.248 1.164 1.248 86,677 +0.03(+2.08%)
Mar 30, 2009 1.168 1.235 1.109 1.223 175,266 -0.01(-1.15%)
Mar 26, 2009 1.190 1.261 1.156 1.237 170,634 +0.08(+6.77%)
Mar 25, 2009 1.106 1.187 1.083 1.159 295,350 +0.08(+7.27%)
Mar 24, 2009 1.061 1.092 1.059 1.080 92,447 +0.01(+0.89%)
Mar 23, 2009 1.049 1.071 1.047 1.071 158,951 +0.03(+2.74%)
Mar 20, 2009 1.059 1.111 1.018 1.042 52,332 -0.02(-1.57%)
Mar 19, 2009 1.061 1.280 1.021 1.059 167,579 +0.03(+3.25%)
Mar 18, 2009 1.061 1.068 0.9779 1.026 112,771 -0.02(-1.82%)
Mar 17, 2009 1.042 1.104 1.014 1.045 138,341 -0.00(-0.45%)
Mar 16, 2009 1.028 1.075 0.8590 1.049 364,397 +0.00(+0.23%)
Mar 13, 2009 1.056 1.078 1.021 1.047 0 -0.01(-0.68%)
Mar 12, 2009 1.006 1.068 0.9875 1.054 137,828 +0.04(+3.60%)
Mar 11, 2009 1.021 1.023 0.9756 1.017 75,182 +0.03(+3.04%)
Mar 10, 2009 0.9589 1.021 0.9589 0.9875 130,671 +0.02(+1.97%)
Mar 09, 2009 0.9256 1.011 0.9256 0.9684 307,156 -0.07(-6.65%)
Mar 06, 2009 1.056 1.080 1.030 1.037 0 -0.04(-3.96%)
Mar 05, 2009 1.168 1.206 1.080 1.080 136,626 -0.10(-8.10%)
Mar 04, 2009 1.145 1.211 1.142 1.175 173,971 +0.04(+3.13%)
Mar 02, 2009 1.259 1.259 1.073 1.140 277,262 -0.09(-7.35%)
Feb 27, 2009 1.233 1.261 1.225 1.230 0 -0.01(-0.58%)
Feb 26, 2009 1.309 1.332 1.214 1.237 153,899 -0.05(-3.70%)
Feb 25, 2009 1.406 1.406 1.273 1.285 142,472 -0.00(-0.18%)
Feb 24, 2009 1.285 1.332 1.247 1.287 132,734 +0.00(+0.00%)
Feb 23, 2009 1.356 1.368 1.235 1.287 324,421 -0.05(-3.57%)
Feb 20, 2009 1.451 1.463 1.275 1.335 288,428 -0.12(-8.18%)
Feb 19, 2009 1.544 1.544 1.454 1.454 140,249 -0.08(-5.27%)
Feb 18, 2009 1.451 1.625 1.451 1.535 150,495 +0.07(+4.88%)
Feb 17, 2009 1.485 1.485 1.444 1.463 64,814 -0.03(-2.23%)
Feb 13, 2009 1.504 1.509 1.440 1.497 91,556 -0.01(-0.94%)
Feb 12, 2009 1.554 1.565 1.504 1.511 117,298 -0.07(-4.22%)
Feb 11, 2009 1.692 1.699 1.566 1.578 192,871 -0.09(-5.56%)
Feb 10, 2009 1.668 1.725 1.666 1.670 189,879 +0.01(+0.72%)
Feb 09, 2009 1.563 1.706 1.528 1.658 335,154 +0.09(+5.61%)
Feb 06, 2009 1.559 1.570 1.504 1.570 169,432 +0.03(+1.63%)
Feb 05, 2009 1.568 1.570 1.530 1.545 68,786 -0.00(-0.25%)
Feb 04, 2009 1.570 1.606 1.549 1.549 113,095 -0.02(-1.21%)
Feb 03, 2009 1.542 1.601 1.539 1.568 221,929 +0.04(+2.49%)
Feb 02, 2009 1.547 1.547 1.528 1.530 133,436 -0.00(-0.10%)
Jan 30, 2009 1.523 1.547 1.511 1.532 0 -0.01(-0.82%)
Jan 29, 2009 1.542 1.547 1.506 1.544 94,615 +0.00(+0.00%)
Jan 28, 2009 1.597 1.604 1.487 1.544 119,886 -0.00(-0.31%)
Jan 27, 2009 1.520 1.559 1.490 1.549 88,244 -0.00(-0.15%)
Jan 26, 2009 1.604 1.606 1.487 1.551 170,555 -0.05(-3.41%)
Jan 23, 2009 1.630 1.630 1.440 1.606 240,211 -0.00(-0.30%)
Jan 22, 2009 1.544 1.611 1.428 1.611 605,919 +0.08(+5.29%)
Jan 21, 2009 1.426 1.530 1.426 1.530 54,316 +0.11(+7.70%)
Jan 20, 2009 1.539 1.539 1.399 1.421 225,207 +0.00(+0.00%)
Jan 16, 2009 1.478 1.542 1.392 1.421 153,592 -0.00(-0.33%)
Jan 15, 2009 1.416 1.461 1.385 1.425 179,616 -0.00(-0.17%)
Jan 14, 2009 1.454 1.511 1.416 1.428 100,941 -0.06(-4.00%)
Jan 13, 2009 1.547 1.547 1.487 1.487 68,924 -0.05(-3.10%)
Jan 12, 2009 1.551 1.553 1.490 1.535 99,281 +0.01(+0.78%)
Jan 09, 2009 1.568 1.570 1.513 1.523 29,986 -0.02(-1.54%)
Jan 08, 2009 1.606 1.606 1.447 1.547 216,503 -0.05(-3.27%)
Jan 07, 2009 1.618 1.675 1.580 1.599 176,896 -0.00(-0.30%)
Jan 06, 2009 1.591 1.606 1.511 1.604 157,896 +0.00(+0.00%)
Jan 05, 2009 1.482 1.604 1.447 1.604 125,535 +0.08(+5.15%)
Jan 02, 2009 1.447 1.530 1.440 1.525 0 +0.07(+4.57%)
Jan 01, 2009 1.478 1.528 1.447 1.459 0 +0.00(+0.00%)
Dec 31, 2008 1.478 1.528 1.447 1.459 202,184 +0.04(+3.03%)
Dec 30, 2008 1.437 1.451 1.385 1.416 115,293 +0.00(+0.00%)
Dec 29, 2008 1.332 1.416 1.332 1.416 102,096 +0.08(+5.87%)
Dec 26, 2008 1.392 1.416 1.306 1.337 346,767 -0.08(-5.55%)
Dec 24, 2008 1.459 1.470 1.350 1.416 107,989 -0.06(-4.03%)
Dec 23, 2008 1.440 1.511 1.416 1.475 234,848 +0.04(+2.82%)
Dec 22, 2008 1.461 1.463 1.392 1.435 116,818 -0.03(-1.95%)
Dec 19, 2008 1.437 1.463 1.387 1.463 227,514 +0.00(+0.00%)
Dec 18, 2008 1.554 1.554 1.356 1.463 163,717 -0.09(-5.53%)
Dec 17, 2008 1.351 1.628 1.259 1.549 451,612 +0.18(+13.18%)
Dec 16, 2008 1.280 1.375 1.252 1.369 130,036 +0.08(+6.52%)
Dec 15, 2008 1.249 1.330 1.206 1.285 146,376 +0.03(+2.27%)
Dec 12, 2008 1.278 1.285 1.256 1.256 75,623 -0.04(-3.12%)
Dec 11, 2008 1.285 1.394 1.263 1.297 137,883 -0.02(-1.89%)
Dec 10, 2008 1.318 1.368 1.280 1.322 151,646 +0.03(+2.49%)
Dec 09, 2008 1.337 1.366 1.290 1.290 336,903 -0.13(-8.91%)
Dec 08, 2008 1.323 1.456 1.323 1.416 220,147 +0.14(+10.79%)
Dec 05, 2008 1.311 1.311 1.199 1.278 136,588 -0.03(-2.53%)
Dec 04, 2008 1.273 1.332 1.273 1.311 161,040 -0.00(-0.18%)
Dec 03, 2008 1.325 1.325 1.211 1.313 132,839 +0.06(+4.74%)
Dec 02, 2008 1.328 1.328 1.190 1.254 88,719 -0.07(-5.22%)
Dec 01, 2008 1.354 1.371 1.190 1.323 186,365 -0.07(-5.28%)
Nov 28, 2008 1.347 1.399 1.347 1.397 64,646 +0.02(+1.38%)
Nov 26, 2008 1.351 1.392 1.190 1.378 154,160 +0.01(+0.70%)
Nov 25, 2008 1.309 1.459 1.268 1.368 114,852 +0.06(+4.55%)
Nov 24, 2008 1.123 1.309 1.121 1.309 136,349 +0.25(+23.59%)
Nov 21, 2008 1.071 1.080 0.9351 1.059 303,714 -0.01(-1.11%)
Nov 20, 2008 1.183 1.190 0.9946 1.071 320,878 -0.19(-14.77%)
Nov 19, 2008 1.466 1.478 1.256 1.256 117,962 -0.24(-15.79%)
Nov 18, 2008 1.563 1.563 1.487 1.492 39,375 -0.09(-5.43%)
Nov 17, 2008 1.530 1.628 1.528 1.578 67,151 +0.03(+2.16%)
Nov 14, 2008 1.551 1.582 1.544 1.544 23,783 -0.06(-3.85%)
Nov 13, 2008 1.685 1.685 1.535 1.606 183,823 -0.05(-3.16%)
Nov 12, 2008 1.713 1.785 1.518 1.658 48,163 -0.08(-4.39%)
Nov 11, 2008 1.680 1.813 1.642 1.735 103,332 +0.09(+5.50%)
Nov 10, 2008 1.675 1.675 1.606 1.644 67,747 -0.02(-1.29%)
Nov 07, 2008 1.692 1.718 1.651 1.666 164,284 -0.04(-2.51%)
Nov 06, 2008 1.796 1.808 1.708 1.708 61,767 -0.10(-5.53%)
Nov 05, 2008 1.856 1.856 1.782 1.808 44,557 -0.07(-3.80%)
Nov 04, 2008 1.844 1.892 1.822 1.880 59,018 +0.08(+4.64%)
Nov 03, 2008 1.820 1.882 1.796 1.796 77,464 -0.01(-0.66%)
Oct 31, 2008 1.804 1.827 1.773 1.808 77,645 +0.01(+0.66%)
Oct 30, 2008 1.775 1.808 1.773 1.796 107,741 +0.05(+2.58%)
Oct 29, 2008 1.756 1.761 1.689 1.751 120,521 +0.02(+1.10%)
Oct 28, 2008 1.675 1.756 1.658 1.732 129,250 +0.08(+4.90%)
Oct 27, 2008 1.699 1.770 1.651 1.651 42,939 -0.02(-1.42%)
Oct 24, 2008 1.649 1.735 1.608 1.675 93,632 -0.02(-1.26%)
Oct 23, 2008 1.677 1.773 1.666 1.697 148,978 -0.02(-1.38%)
Oct 22, 2008 1.725 1.761 1.592 1.720 110,615 -0.02(-0.96%)
Oct 21, 2008 1.749 1.773 1.692 1.737 61,590 -0.02(-1.35%)
Oct 20, 2008 1.689 1.785 1.644 1.761 194,308 +0.12(+7.40%)
Oct 17, 2008 1.606 1.704 1.497 1.639 168,285 -0.01(-0.86%)
Oct 16, 2008 1.777 1.777 1.492 1.654 158,526 -0.00(-0.14%)
Oct 15, 2008 1.628 1.727 1.528 1.656 159,569 -0.01(-0.43%)
Oct 14, 2008 1.692 1.785 1.547 1.663 84,054 +0.00(+0.00%)
Oct 13, 2008 1.499 1.663 1.444 1.663 97,322 +0.28(+20.10%)
Oct 10, 2008 1.382 1.666 0.7138 1.385 468,797 -0.06(-3.96%)
Oct 09, 2008 1.559 1.559 1.430 1.442 136,643 -0.13(-8.47%)
Oct 08, 2008 1.559 1.592 1.435 1.575 149,402 -0.04(-2.61%)
Oct 07, 2008 1.594 1.630 1.578 1.618 175,816 -0.00(-0.18%)
Oct 06, 2008 1.815 1.820 1.482 1.620 467,692 -0.20(-10.98%)
Oct 03, 2008 2.011 2.022 1.808 1.820 153,971 -0.13(-6.71%)
Oct 02, 2008 1.813 1.951 1.813 1.951 80,259 +0.14(+7.61%)
Oct 01, 2008 1.813 1.881 1.789 1.813 77,918 +0.02(+0.93%)
Sep 30, 2008 1.787 2.284 1.787 1.796 80,288 +0.03(+1.89%)
Sep 29, 2008 1.815 2.379 1.666 1.763 301,533 -0.14(-7.38%)
Sep 26, 2008 1.973 1.973 1.830 1.904 0 -0.06(-3.03%)
Sep 25, 2008 1.896 1.987 1.896 1.963 88,543 +0.06(+3.12%)
Sep 24, 2008 1.951 1.951 1.844 1.904 82,936 -0.02(-1.23%)
Sep 23, 2008 1.856 2.105 1.856 1.927 96,788 +0.08(+4.52%)
Sep 22, 2008 1.963 1.981 1.830 1.844 92,888 -0.12(-6.06%)
Sep 19, 2008 1.832 1.987 1.832 1.963 0 +0.18(+10.00%)
Sep 18, 2008 1.706 1.842 1.568 1.785 161,140 +0.04(+2.04%)
Sep 17, 2008 1.856 1.899 1.749 1.749 113,284 -0.22(-11.02%)
Sep 16, 2008 2.013 2.146 1.763 1.965 315,360 -0.08(-3.84%)
Sep 15, 2008 2.094 2.094 2.037 2.044 100,167 -0.06(-3.05%)
Sep 12, 2008 2.094 2.115 2.094 2.108 43,708 +0.00(+0.18%)
Sep 11, 2008 2.101 2.125 2.089 2.104 24,493 -0.04(-1.73%)
Sep 10, 2008 2.189 2.189 2.068 2.141 108,686 -0.07(-3.02%)
Sep 09, 2008 2.206 2.320 2.172 2.208 17,823 -0.01(-0.49%)
Sep 08, 2008 2.356 2.359 2.153 2.219 105,059 +0.07(+3.28%)
Sep 05, 2008 2.156 2.170 2.146 2.149 0 -0.01(-0.44%)
Sep 04, 2008 2.151 2.227 2.149 2.158 50,937 -0.02(-1.09%)
Sep 03, 2008 2.177 2.203 2.153 2.182 100,108 +0.01(+0.28%)
Sep 02, 2008 2.199 2.199 2.168 2.176 20,563 -0.03(-1.14%)
Aug 29, 2008 2.175 2.201 2.175 2.201 15,949 +0.01(+0.32%)
Aug 28, 2008 2.225 2.225 2.182 2.194 55,160 +0.00(+0.11%)
Aug 27, 2008 2.237 2.237 2.153 2.191 30,574 +0.00(+0.11%)
Aug 26, 2008 2.153 2.201 2.153 2.189 30,831 +0.02(+0.77%)
Aug 25, 2008 2.184 2.215 2.170 2.172 58,417 -0.00(-0.22%)
Aug 22, 2008 2.225 2.225 2.170 2.177 41,972 -0.05(-2.24%)
Aug 21, 2008 2.220 2.253 2.220 2.227 11,347 +0.02(+0.97%)
Aug 20, 2008 2.260 2.260 2.189 2.206 51,273 -0.06(-2.63%)
Aug 19, 2008 2.268 2.277 2.258 2.265 37,509 -0.01(-0.63%)
Aug 18, 2008 2.296 2.315 2.272 2.279 20,891 -0.02(-0.95%)
Aug 15, 2008 2.213 2.303 2.203 2.301 0 +0.07(+3.24%)
Aug 14, 2008 2.199 2.234 2.194 2.229 76,237 +0.04(+1.94%)
Aug 13, 2008 2.160 2.189 2.144 2.187 26,544 +0.01(+0.44%)
Aug 12, 2008 2.184 2.199 2.165 2.177 72,253 -0.03(-1.29%)
Aug 11, 2008 2.189 2.213 2.149 2.206 93,720 -0.01(-0.43%)
Aug 08, 2008 2.263 2.263 2.170 2.215 165,574 -0.06(-2.61%)
Aug 07, 2008 2.265 2.360 2.263 2.275 88,887 -0.02(-0.83%)
Aug 06, 2008 2.341 2.341 2.291 2.294 16,390 -0.02(-0.82%)
Aug 05, 2008 2.301 2.360 2.301 2.313 64,612 -0.01(-0.31%)
Aug 04, 2008 2.289 2.358 2.289 2.320 50,777 +0.04(+1.77%)
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.