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 (%)
Aug 29, 2008 2.155 2.181 2.155 2.181 16,094 +0.01(+0.32%)
Aug 28, 2008 2.205 2.205 2.162 2.174 55,661 +0.00(+0.11%)
Aug 27, 2008 2.217 2.217 2.134 2.172 30,852 +0.00(+0.11%)
Aug 26, 2008 2.134 2.181 2.134 2.169 31,110 +0.02(+0.77%)
Aug 25, 2008 2.165 2.195 2.151 2.153 58,947 -0.00(-0.22%)
Aug 22, 2008 2.205 2.205 2.151 2.158 42,353 -0.05(-2.24%)
Aug 21, 2008 2.200 2.233 2.200 2.207 11,450 +0.02(+0.97%)
Aug 20, 2008 2.240 2.240 2.169 2.186 51,738 -0.06(-2.62%)
Aug 19, 2008 2.247 2.257 2.238 2.245 37,849 -0.01(-0.63%)
Aug 18, 2008 2.275 2.294 2.252 2.259 21,081 -0.02(-0.95%)
Aug 15, 2008 2.193 2.283 2.184 2.281 0 +0.07(+3.25%)
Aug 14, 2008 2.179 2.214 2.174 2.209 76,928 +0.04(+1.94%)
Aug 13, 2008 2.141 2.169 2.125 2.167 26,785 +0.01(+0.44%)
Aug 12, 2008 2.165 2.179 2.146 2.158 72,908 -0.03(-1.29%)
Aug 11, 2008 2.169 2.193 2.129 2.186 94,570 -0.01(-0.43%)
Aug 08, 2008 2.242 2.242 2.151 2.195 167,076 -0.06(-2.62%)
Aug 07, 2008 2.245 2.339 2.242 2.254 89,693 -0.02(-0.83%)
Aug 06, 2008 2.320 2.320 2.271 2.273 16,539 -0.02(-0.82%)
Aug 05, 2008 2.280 2.339 2.280 2.292 65,198 -0.01(-0.31%)
Aug 04, 2008 2.268 2.337 2.268 2.299 51,237 +0.04(+1.77%)
Aug 01, 2008 2.264 2.316 2.228 2.259 107,297 +0.01(+0.31%)
Jul 31, 2008 2.233 2.257 2.217 2.252 6,352 -0.02(-0.93%)
Jul 30, 2008 2.205 2.382 2.205 2.273 97,768 +0.04(+1.69%)
Jul 29, 2008 2.235 2.382 2.148 2.235 164,896 +0.05(+2.27%)
Jul 28, 2008 2.191 2.212 2.174 2.186 14,554 -0.00(-0.22%)
Jul 25, 2008 2.205 2.210 2.160 2.191 50,423 -0.01(-0.64%)
Jul 24, 2008 2.200 2.221 2.120 2.205 222,864 -0.02(-0.74%)
Jul 23, 2008 2.205 2.254 2.205 2.221 69,783 -0.01(-0.42%)
Jul 22, 2008 2.226 2.261 2.207 2.231 19,571 -0.02(-0.84%)
Jul 21, 2008 2.247 2.311 2.224 2.250 147,466 -0.01(-0.52%)
Jul 18, 2008 2.264 2.280 2.240 2.261 99,549 -0.01(-0.25%)
Jul 17, 2008 2.283 2.283 2.264 2.267 13,083 -0.00(-0.12%)
Jul 16, 2008 2.280 2.297 2.266 2.270 18,553 +0.03(+1.33%)
Jul 15, 2008 2.275 2.299 2.231 2.240 50,326 -0.06(-2.56%)
Jul 14, 2008 2.311 2.323 2.280 2.299 143,459 -0.00(-0.20%)
Jul 11, 2008 2.316 2.316 2.287 2.304 40,796 -0.01(-0.51%)
Jul 10, 2008 2.325 2.351 2.301 2.316 92,450 -0.01(-0.41%)
Jul 09, 2008 2.353 2.360 2.308 2.325 93,417 -0.01(-0.60%)
Jul 08, 2008 2.353 2.365 2.332 2.339 33,133 -0.03(-1.29%)
Jul 07, 2008 2.363 2.382 2.325 2.370 82,789 -0.02(-0.89%)
Jul 04, 2008 2.370 2.391 2.358 2.391 14,079 +0.00(+0.00%)
Jul 03, 2008 2.370 2.391 2.358 2.391 14,079 +0.04(+1.55%)
Jul 02, 2008 2.339 2.386 2.325 2.354 80,571 +0.01(+0.35%)
Jul 01, 2008 2.360 2.405 2.346 2.346 97,382 -0.04(-1.49%)
Jun 30, 2008 2.412 2.443 2.382 2.382 57,158 -0.05(-2.04%)
Jun 27, 2008 2.415 2.450 2.412 2.431 85,126 +0.02(+0.88%)
Jun 26, 2008 2.429 2.429 2.382 2.410 58,977 -0.01(-0.49%)
Jun 25, 2008 2.429 2.429 2.377 2.422 53,918 +0.02(+0.69%)
Jun 24, 2008 2.433 2.433 2.405 2.405 70,372 -0.03(-1.07%)
Jun 23, 2008 2.433 2.441 2.431 2.431 32,747 +0.01(+0.39%)
Jun 20, 2008 2.443 2.448 2.422 2.422 22,489 -0.01(-0.29%)
Jun 19, 2008 2.464 2.476 2.429 2.429 30,958 -0.02(-0.96%)
Jun 18, 2008 2.455 2.497 2.429 2.452 25,389 -0.00(-0.10%)
Jun 17, 2008 2.478 2.490 2.455 2.455 38,074 -0.02(-0.76%)
Jun 16, 2008 2.509 2.509 2.474 2.474 18,659 -0.03(-1.04%)
Jun 13, 2008 2.488 2.499 2.474 2.499 28,964 -0.00(-0.08%)
Jun 12, 2008 2.507 2.518 2.474 2.501 45,389 +0.03(+1.03%)
Jun 11, 2008 2.511 2.511 2.476 2.476 58,778 -0.01(-0.47%)
Jun 10, 2008 2.525 2.530 2.481 2.488 53,014 -0.04(-1.49%)
Jun 09, 2008 2.523 2.566 2.502 2.525 81,827 +0.00(+0.00%)
Jun 06, 2008 2.497 2.556 2.481 2.525 68,141 +0.05(+2.10%)
Jun 05, 2008 2.471 2.551 2.471 2.474 60,432 +0.00(+0.10%)
Jun 04, 2008 2.488 2.511 2.462 2.471 48,973 -0.02(-0.66%)
Jun 03, 2008 2.509 2.518 2.488 2.488 39,503 -0.02(-0.85%)
Jun 02, 2008 2.514 2.516 2.495 2.509 22,841 -0.01(-0.56%)
May 30, 2008 2.525 2.554 2.488 2.523 68,896 -0.01(-0.37%)
May 29, 2008 2.471 2.551 2.441 2.533 122,759 +0.00(+0.07%)
May 28, 2008 2.533 2.547 2.504 2.531 29,003 +0.02(+0.86%)
May 27, 2008 2.518 2.568 2.509 2.509 26,034 -0.01(-0.37%)
May 26, 2008 2.521 2.566 2.507 2.518 0 +0.00(+0.00%)
May 23, 2008 2.521 2.566 2.507 2.518 33,926 -0.02(-0.74%)
May 22, 2008 2.523 2.594 2.516 2.537 164,434 +0.06(+2.28%)
May 21, 2008 2.547 2.622 2.457 2.481 165,545 -0.07(-2.86%)
May 20, 2008 2.452 2.554 2.452 2.554 79,113 +0.10(+4.24%)
May 19, 2008 2.431 2.459 2.431 2.450 93,150 +0.00(+0.00%)
May 16, 2008 2.445 2.464 2.426 2.450 45,347 +0.01(+0.58%)
May 15, 2008 2.433 2.450 2.396 2.436 147,776 +0.00(+0.00%)
May 14, 2008 2.476 2.476 2.429 2.436 41,254 -0.02(-0.67%)
May 13, 2008 2.490 2.490 2.452 2.452 16,615 -0.02(-0.67%)
May 12, 2008 2.488 2.504 2.443 2.469 94,948 -0.03(-1.13%)
May 09, 2008 2.507 2.507 2.464 2.497 24,189 -0.00(-0.19%)
May 08, 2008 2.471 2.544 2.471 2.502 107,467 +0.03(+1.24%)
May 07, 2008 2.464 2.492 2.445 2.471 81,593 +0.02(+0.77%)
May 06, 2008 2.511 2.511 2.433 2.452 88,264 -0.04(-1.42%)
May 05, 2008 2.580 2.580 2.457 2.488 50,606 +0.04(+1.74%)
May 02, 2008 2.464 2.509 2.429 2.445 75,427 -0.04(-1.80%)
May 01, 2008 2.429 2.518 2.429 2.490 52,306 +0.05(+1.93%)
Apr 30, 2008 2.431 2.452 2.419 2.443 27,883 +0.00(+0.10%)
Apr 29, 2008 2.426 2.445 2.396 2.441 39,715 +0.02(+0.98%)
Apr 28, 2008 2.426 2.429 2.398 2.417 54,075 -0.01(-0.58%)
Apr 25, 2008 2.452 2.452 2.408 2.431 36,428 -0.02(-0.87%)
Apr 24, 2008 2.455 2.462 2.431 2.452 46,445 -0.01(-0.38%)
Apr 23, 2008 2.457 2.462 2.417 2.462 63,646 +0.00(+0.00%)
Apr 22, 2008 2.457 2.462 2.431 2.462 25,983 +0.04(+1.85%)
Apr 21, 2008 2.393 2.450 2.393 2.417 22,476 +0.02(+0.99%)
Apr 18, 2008 2.408 2.476 2.393 2.393 78,879 -0.04(-1.46%)
Apr 17, 2008 2.450 2.476 2.429 2.429 92,874 -0.00(-0.19%)
Apr 16, 2008 2.417 2.452 2.405 2.433 73,366 +0.04(+1.57%)
Apr 15, 2008 2.417 2.417 2.363 2.396 27,989 -0.02(-0.88%)
Apr 14, 2008 2.396 2.448 2.396 2.417 87,785 -0.04(-1.44%)
Apr 11, 2008 2.426 2.452 2.382 2.452 43,680 +0.05(+2.01%)
Apr 10, 2008 2.405 2.452 2.396 2.404 61,916 -0.01(-0.34%)
Apr 09, 2008 2.384 2.424 2.375 2.412 83,413 +0.03(+1.19%)
Apr 08, 2008 2.384 2.429 2.382 2.384 21,628 -0.02(-0.88%)
Apr 07, 2008 2.391 2.455 2.375 2.405 57,802 +0.04(+1.49%)
Apr 04, 2008 2.358 2.396 2.358 2.370 59,371 +0.03(+1.41%)
Apr 03, 2008 2.398 2.398 2.337 2.337 72,306 -0.04(-1.78%)
Apr 02, 2008 2.370 2.382 2.316 2.379 80,576 -0.02(-0.69%)
Apr 01, 2008 2.398 2.417 2.377 2.396 53,858 +0.00(+0.20%)
Mar 31, 2008 2.393 2.445 2.377 2.391 53,010 -0.01(-0.42%)
Mar 28, 2008 2.426 2.426 2.358 2.401 89,905 -0.03(-1.14%)
Mar 27, 2008 2.372 2.452 2.372 2.429 44,528 +0.02(+0.88%)
Mar 26, 2008 2.382 2.485 2.337 2.408 108,565 +0.04(+1.59%)
Mar 25, 2008 2.346 2.382 2.306 2.370 60,220 +0.01(+0.50%)
Mar 24, 2008 2.219 2.360 2.219 2.358 237,911 +0.13(+5.73%)
Mar 21, 2008 2.238 2.283 2.226 2.230 78,031 +0.00(+0.00%)
Mar 20, 2008 2.238 2.283 2.226 2.230 78,031 +0.01(+0.62%)
Mar 19, 2008 2.221 2.233 2.198 2.217 318,911 +0.02(+0.86%)
Mar 18, 2008 2.186 2.217 2.181 2.198 138,675 +0.01(+0.32%)
Mar 17, 2008 2.195 2.261 2.165 2.191 90,330 -0.03(-1.17%)
Mar 14, 2008 2.217 2.245 2.207 2.217 99,235 +0.00(+0.11%)
Mar 13, 2008 2.219 2.219 2.198 2.214 135,707 -0.00(-0.21%)
Mar 12, 2008 2.224 2.271 2.209 2.219 205,681 +0.01(+0.64%)
Mar 11, 2008 2.221 2.240 2.202 2.205 89,481 +0.00(+0.21%)
Mar 10, 2008 2.254 2.306 2.172 2.200 97,539 -0.04(-1.79%)
Mar 07, 2008 2.254 2.254 2.240 2.240 48,769 -0.01(-0.63%)
Mar 06, 2008 2.330 2.353 2.247 2.254 55,122 -0.06(-2.65%)
Mar 05, 2008 2.360 2.379 2.313 2.316 49,796 -0.03(-1.21%)
Mar 04, 2008 2.308 2.363 2.308 2.344 98,387 +0.02(+1.02%)
Mar 03, 2008 2.308 2.339 2.308 2.320 56,403 +0.01(+0.51%)
Feb 29, 2008 2.360 2.384 2.308 2.308 91,602 -0.05(-2.20%)
Feb 28, 2008 2.403 2.403 2.346 2.360 111,110 -0.02(-1.05%)
Feb 27, 2008 2.386 2.398 2.384 2.385 184,900 -0.01(-0.34%)
Feb 26, 2008 2.389 2.429 2.377 2.393 245,129 +0.02(+1.00%)
Feb 25, 2008 2.382 2.396 2.334 2.370 184,900 -0.03(-1.08%)
Feb 22, 2008 2.403 2.419 2.372 2.396 57,849 -0.00(-0.10%)
Feb 21, 2008 2.476 2.492 2.370 2.398 91,602 -0.08(-3.33%)
Feb 20, 2008 2.476 2.490 2.452 2.481 145,036 +0.00(+0.19%)
Feb 19, 2008 2.483 2.509 2.448 2.476 125,953 +0.01(+0.48%)
Feb 18, 2008 2.455 2.474 2.438 2.464 0 +0.00(+0.00%)
Feb 15, 2008 2.455 2.474 2.438 2.464 184,056 +0.03(+1.26%)
Feb 14, 2008 2.433 2.445 2.370 2.433 104,324 +0.01(+0.39%)
Feb 13, 2008 2.462 2.464 2.398 2.424 135,283 -0.02(-0.68%)
Feb 12, 2008 2.483 2.483 2.441 2.441 154,790 -0.04(-1.51%)
Feb 11, 2008 2.490 2.507 2.476 2.478 118,319 -0.01(-0.48%)
Feb 08, 2008 2.492 2.492 2.481 2.490 59,371 -0.01(-0.28%)
Feb 07, 2008 2.516 2.525 2.495 2.497 226,885 -0.02(-0.75%)
Feb 06, 2008 2.514 2.521 2.490 2.516 74,214 +0.03(+1.14%)
Feb 05, 2008 2.499 2.530 2.488 2.488 105,173 -0.02(-0.66%)
Feb 04, 2008 2.492 2.530 2.492 2.504 80,576 -0.00(-0.19%)
Feb 01, 2008 2.483 2.509 2.445 2.509 117,047 +0.05(+2.01%)
Jan 31, 2008 2.441 2.490 2.441 2.459 220,524 +0.00(+0.19%)
Jan 30, 2008 2.462 2.471 2.441 2.455 90,754 -0.02(-0.67%)
Jan 29, 2008 2.469 2.492 2.466 2.471 89,481 -0.03(-1.23%)
Jan 28, 2008 2.457 2.523 2.457 2.502 109,837 +0.03(+1.24%)
Jan 25, 2008 2.466 2.490 2.436 2.471 316,367 +0.02(+0.67%)
Jan 24, 2008 2.497 2.523 2.452 2.455 513,566 -0.03(-1.14%)
Jan 23, 2008 2.370 2.483 2.370 2.483 215,846 +0.08(+3.24%)
Jan 22, 2008 2.377 2.478 2.346 2.405 205,363 +0.00(+0.10%)
Jan 21, 2008 2.471 2.474 2.393 2.403 0 +0.00(+0.00%)
Jan 18, 2008 2.471 2.474 2.393 2.403 102,628 -0.04(-1.83%)
Jan 17, 2008 2.499 2.502 2.445 2.448 50,890 -0.05(-1.89%)
Jan 16, 2008 2.542 2.542 2.489 2.495 115,507 -0.04(-1.58%)
Jan 15, 2008 2.516 2.561 2.507 2.535 88,633 -0.02(-0.74%)
Jan 14, 2008 2.535 2.575 2.514 2.554 187,021 +0.04(+1.79%)
Jan 11, 2008 2.499 2.591 2.495 2.509 100,083 +0.02(+0.85%)
Jan 10, 2008 2.452 2.507 2.437 2.488 70,398 +0.04(+1.54%)
Jan 09, 2008 2.495 2.516 2.450 2.450 80,152 -0.05(-2.07%)
Jan 08, 2008 2.514 2.518 2.492 2.502 79,727 -0.00(-0.19%)
Jan 07, 2008 2.525 2.525 2.471 2.507 121,288 +0.01(+0.47%)
Jan 04, 2008 2.488 2.511 2.464 2.495 120,864 -0.03(-1.03%)
Jan 03, 2008 2.492 2.540 2.476 2.521 140,422 +0.03(+1.04%)
Jan 02, 2008 2.405 2.495 2.405 2.495 276,503 +0.08(+3.22%)
Jan 01, 2008 2.417 2.426 2.393 2.417 318,063 +0.00(+0.00%)
Dec 31, 2007 2.417 2.426 2.393 2.417 318,063 +0.00(+0.00%)
Dec 28, 2007 2.377 2.424 2.365 2.417 315,943 +0.04(+1.49%)
Dec 27, 2007 2.433 2.436 2.365 2.382 195,078 -0.07(-2.70%)
Dec 26, 2007 2.431 2.457 2.429 2.448 125,953 +0.01(+0.58%)
Dec 24, 2007 2.429 2.452 2.429 2.433 83,120 -0.00(-0.10%)
Dec 21, 2007 2.429 2.457 2.405 2.436 109,837 +0.03(+1.37%)
Dec 20, 2007 2.398 2.429 2.398 2.403 218,827 -0.01(-0.29%)
Dec 19, 2007 2.391 2.450 2.391 2.410 162,424 -0.00(-0.20%)
Dec 18, 2007 2.396 2.429 2.396 2.415 118,319 +0.00(+0.20%)
Dec 17, 2007 2.441 2.452 2.389 2.410 153,518 -0.05(-2.01%)
Dec 14, 2007 2.469 2.482 2.436 2.459 195,078 -0.04(-1.42%)
Dec 13, 2007 2.469 2.495 2.464 2.495 178,963 +0.03(+1.05%)
Dec 12, 2007 2.424 2.474 2.424 2.469 117,047 +0.03(+1.16%)
Dec 11, 2007 2.436 2.466 2.424 2.441 293,042 -0.00(-0.10%)
Dec 10, 2007 2.429 2.469 2.429 2.443 163,272 +0.01(+0.30%)
Dec 07, 2007 2.457 2.457 2.422 2.436 75,487 -0.03(-1.16%)
Dec 06, 2007 2.417 2.464 2.417 2.464 137,827 +0.02(+0.87%)
Dec 05, 2007 2.393 2.450 2.393 2.443 155,214 +0.04(+1.87%)
Dec 04, 2007 2.353 2.398 2.353 2.398 105,597 +0.03(+1.19%)
Dec 03, 2007 2.323 2.398 2.323 2.370 219,251 +0.02(+1.00%)
Nov 30, 2007 2.316 2.358 2.316 2.346 234,094 +0.02(+1.02%)
Nov 29, 2007 2.332 2.356 2.304 2.323 201,440 -0.03(-1.20%)
Nov 28, 2007 2.384 2.400 2.330 2.351 144,188 -0.01(-0.60%)
Nov 27, 2007 2.358 2.381 2.346 2.365 151,398 -0.00(-0.20%)
Nov 26, 2007 2.433 2.433 2.363 2.370 152,246 -0.10(-3.92%)
Nov 23, 2007 2.379 2.466 2.370 2.466 26,717 +0.09(+3.87%)
Nov 21, 2007 2.358 2.375 2.339 2.375 85,241 +0.03(+1.41%)
Nov 20, 2007 2.429 2.455 2.342 2.342 120,440 -0.08(-3.22%)
Nov 19, 2007 2.353 2.525 2.332 2.419 209,921 +0.07(+2.81%)
Nov 16, 2007 2.344 2.393 2.327 2.353 134,010 +0.00(+0.00%)
Nov 15, 2007 2.342 2.398 2.342 2.353 74,638 +0.00(+0.03%)
Nov 14, 2007 2.393 2.450 2.334 2.353 210,770 -0.04(-1.61%)
Nov 13, 2007 2.393 2.424 2.363 2.391 91,178 +0.01(+0.40%)
Nov 12, 2007 2.485 2.485 2.382 2.382 167,513 -0.09(-3.72%)
Nov 09, 2007 2.466 2.535 2.464 2.474 113,654 -0.06(-2.33%)
Nov 08, 2007 2.490 2.533 2.478 2.533 55,979 +0.03(+1.23%)
Nov 07, 2007 2.580 2.599 2.502 2.502 220,099 -0.08(-3.28%)
Nov 06, 2007 2.575 2.603 2.554 2.587 129,345 +0.00(+0.00%)
Nov 05, 2007 2.603 2.606 2.575 2.587 139,947 -0.01(-0.45%)
Nov 02, 2007 2.589 2.617 2.589 2.599 55,979 +0.01(+0.27%)
Nov 01, 2007 2.575 2.599 2.549 2.591 83,544 +0.01(+0.37%)
Oct 31, 2007 2.577 2.601 2.575 2.582 155,639 -0.00(-0.18%)
Oct 30, 2007 2.575 2.589 2.573 2.587 168,361 +0.00(+0.18%)
Oct 29, 2007 2.594 2.603 2.575 2.582 113,654 -0.02(-0.64%)
Oct 26, 2007 2.594 2.603 2.589 2.599 181,932 +0.00(+0.18%)
Oct 25, 2007 2.617 2.617 2.591 2.594 117,047 -0.01(-0.27%)
Oct 24, 2007 2.632 2.632 2.591 2.601 78,031 -0.02(-0.90%)
Oct 23, 2007 2.648 2.648 2.622 2.624 84,392 -0.01(-0.38%)
Oct 22, 2007 2.629 2.648 2.601 2.634 142,068 +0.03(+1.29%)
Oct 19, 2007 2.591 2.650 2.589 2.601 181,508 +0.01(+0.27%)
Oct 18, 2007 2.594 2.608 2.589 2.594 107,717 +0.00(+0.09%)
Oct 17, 2007 2.603 2.608 2.589 2.591 389,309 -0.00(-0.18%)
Oct 16, 2007 2.594 2.613 2.594 2.596 80,576 -0.00(-0.18%)
Oct 15, 2007 2.596 2.620 2.591 2.601 80,576 +0.00(+0.18%)
Oct 12, 2007 2.599 2.612 2.596 2.596 117,471 +0.00(+0.00%)
Oct 11, 2007 2.606 2.610 2.594 2.596 64,460 +0.00(+0.18%)
Oct 10, 2007 2.596 2.610 2.591 2.591 74,214 -0.01(-0.36%)
Oct 09, 2007 2.606 2.624 2.594 2.601 119,591 +0.01(+0.27%)
Oct 08, 2007 2.610 2.632 2.594 2.594 93,722 -0.02(-0.63%)
Oct 05, 2007 2.584 2.610 2.584 2.610 125,953 +0.02(+0.82%)
Oct 04, 2007 2.599 2.603 2.582 2.589 124,680 +0.00(+0.18%)
Oct 03, 2007 2.594 2.596 2.580 2.584 168,785 -0.00(-0.18%)
Oct 02, 2007 2.573 2.594 2.573 2.589 261,660 +0.00(+0.00%)
Oct 01, 2007 2.629 2.634 2.570 2.589 64,884 -0.03(-0.99%)
Sep 28, 2007 2.620 2.626 2.606 2.615 37,743 +0.01(+0.45%)
Sep 27, 2007 2.584 2.627 2.575 2.603 127,649 +0.01(+0.55%)
Sep 26, 2007 2.561 2.589 2.561 2.589 106,869 +0.01(+0.46%)
Sep 25, 2007 2.575 2.579 2.523 2.577 301,948 +0.00(+0.09%)
Sep 24, 2007 2.591 2.591 2.570 2.575 83,544 -0.01(-0.24%)
Sep 21, 2007 2.563 2.587 2.554 2.581 203,136 +0.02(+0.79%)
Sep 20, 2007 2.566 2.577 2.523 2.561 200,167 -0.01(-0.37%)
Sep 19, 2007 2.577 2.591 2.537 2.570 109,837 -0.01(-0.55%)
Sep 18, 2007 2.580 2.584 2.563 2.584 157,759 +0.02(+0.74%)
Sep 17, 2007 2.568 2.570 2.558 2.566 86,937 -0.00(-0.09%)
Sep 14, 2007 2.561 2.570 2.556 2.568 156,911 +0.01(+0.37%)
Sep 13, 2007 2.547 2.570 2.547 2.558 81,424 -0.01(-0.37%)
Sep 12, 2007 2.544 2.573 2.544 2.568 78,455 +0.02(+0.93%)
Sep 11, 2007 2.533 2.556 2.516 2.544 156,911 +0.01(+0.47%)
Sep 10, 2007 2.556 2.563 2.533 2.533 74,638 -0.01(-0.37%)
Sep 07, 2007 2.516 2.570 2.516 2.542 111,534 +0.00(+0.00%)
Sep 06, 2007 2.566 2.568 2.514 2.542 151,822 -0.00(-0.09%)
Sep 05, 2007 2.528 2.549 2.525 2.544 109,413 -0.01(-0.46%)
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.