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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing 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 (%)
Aug 29, 2003 3.284 3.313 3.220 3.308 60,925 +0.05(+1.46%)
Aug 28, 2003 3.284 3.284 3.239 3.261 13,025 -0.01(-0.36%)
Aug 27, 2003 3.272 3.296 3.241 3.272 80,253 +0.02(+0.51%)
Aug 26, 2003 3.308 3.334 3.213 3.256 91,598 -0.03(-1.01%)
Aug 25, 2003 3.237 3.289 3.237 3.289 44,958 -0.01(-0.22%)
Aug 22, 2003 3.299 3.332 3.275 3.296 32,353 -0.01(-0.22%)
Aug 21, 2003 3.334 3.334 3.272 3.303 53,362 -0.01(-0.29%)
Aug 20, 2003 3.332 3.368 3.296 3.313 58,404 -0.01(-0.43%)
Aug 19, 2003 3.296 3.332 3.296 3.327 23,950 +0.05(+1.38%)
Aug 18, 2003 3.265 3.303 3.261 3.282 39,496 +0.02(+0.66%)
Aug 15, 2003 3.282 3.284 3.261 3.261 50,841 -0.01(-0.36%)
Aug 14, 2003 3.296 3.315 3.237 3.272 51,681 -0.01(-0.36%)
Aug 13, 2003 3.301 3.322 3.249 3.284 51,261 -0.00(-0.14%)
Aug 12, 2003 3.320 3.344 3.284 3.289 54,623 -0.05(-1.50%)
Aug 11, 2003 3.296 3.365 3.296 3.339 29,832 +0.07(+2.04%)
Aug 08, 2003 3.192 3.280 3.192 3.272 53,782 +0.07(+2.15%)
Aug 07, 2003 3.211 3.211 3.203 3.203 35,294 +0.00(+0.07%)
Aug 06, 2003 3.177 3.201 3.177 3.201 40,336 +0.00(+0.00%)
Aug 05, 2003 3.261 3.265 3.156 3.201 173,112 -0.08(-2.54%)
Aug 04, 2003 3.320 3.320 3.272 3.284 46,639 -0.01(-0.36%)
Aug 01, 2003 3.308 3.332 3.289 3.296 68,068 -0.02(-0.72%)
Jul 31, 2003 3.408 3.408 3.320 3.320 57,564 -0.09(-2.72%)
Jul 30, 2003 3.403 3.415 3.403 3.413 35,715 -0.01(-0.42%)
Jul 29, 2003 3.408 3.434 3.408 3.427 20,168 -0.03(-0.83%)
Jul 28, 2003 3.425 3.456 3.403 3.456 89,077 +0.03(+0.83%)
Jul 25, 2003 3.408 3.441 3.384 3.427 52,101 +0.04(+1.27%)
Jul 24, 2003 3.415 3.451 3.384 3.384 39,916 -0.01(-0.21%)
Jul 23, 2003 3.375 3.427 3.360 3.391 37,815 +0.03(+0.85%)
Jul 22, 2003 3.377 3.399 3.363 3.363 18,067 -0.00(-0.07%)
Jul 21, 2003 3.380 3.380 3.363 3.365 23,529 -0.02(-0.70%)
Jul 18, 2003 3.389 3.389 3.370 3.389 21,008 -0.00(-0.07%)
Jul 17, 2003 3.380 3.391 3.370 3.391 55,463 +0.00(+0.00%)
Jul 16, 2003 3.403 3.413 3.389 3.391 62,606 -0.02(-0.70%)
Jul 15, 2003 3.403 3.425 3.394 3.415 46,219 -0.01(-0.28%)
Jul 14, 2003 3.415 3.427 3.391 3.425 79,413 -0.00(-0.07%)
Jul 11, 2003 3.427 3.434 3.391 3.427 49,160 +0.00(+0.07%)
Jul 10, 2003 3.439 3.439 3.372 3.425 128,994 -0.04(-1.10%)
Jul 09, 2003 3.534 3.539 3.432 3.463 213,029 -0.06(-1.82%)
Jul 08, 2003 3.518 3.558 3.518 3.527 62,186 +0.03(+0.95%)
Jul 07, 2003 3.487 3.522 3.487 3.494 26,891 +0.02(+0.55%)
Jul 03, 2003 3.425 3.475 3.418 3.475 58,404 +0.05(+1.46%)
Jul 02, 2003 3.437 3.453 3.410 3.425 34,874 -0.01(-0.35%)
Jul 01, 2003 3.391 3.437 3.375 3.437 55,883 +0.06(+1.69%)
Jun 30, 2003 3.427 3.437 3.382 3.380 64,287 -0.05(-1.39%)
Jun 27, 2003 3.403 3.427 3.384 3.427 61,766 +0.00(+0.14%)
Jun 26, 2003 3.430 3.437 3.422 3.422 53,362 -0.01(-0.28%)
Jun 25, 2003 3.446 3.463 3.432 3.432 34,454 -0.02(-0.55%)
Jun 24, 2003 3.427 3.463 3.425 3.451 31,093 +0.01(+0.35%)
Jun 23, 2003 3.451 3.484 3.384 3.439 90,338 +0.01(+0.21%)
Jun 20, 2003 3.482 3.532 3.422 3.432 95,380 -0.07(-2.10%)
Jun 19, 2003 3.546 3.546 3.482 3.506 47,900 -0.06(-1.80%)
Jun 18, 2003 3.522 3.570 3.501 3.570 33,193 +0.05(+1.28%)
Jun 17, 2003 3.553 3.596 3.525 3.525 50,421 -0.00(-0.13%)
Jun 16, 2003 3.598 3.598 3.525 3.529 56,303 -0.05(-1.26%)
Jun 13, 2003 3.570 3.594 3.558 3.575 73,951 +0.03(+0.74%)
Jun 12, 2003 3.582 3.582 3.549 3.549 45,799 +0.03(+0.74%)
Jun 11, 2003 3.546 3.570 3.513 3.522 52,942 -0.02(-0.54%)
Jun 10, 2003 3.558 3.563 3.487 3.541 50,001 +0.01(+0.20%)
Jun 09, 2003 3.570 3.570 3.532 3.534 54,623 -0.02(-0.60%)
Jun 06, 2003 3.527 3.584 3.527 3.556 84,455 +0.00(+0.00%)
Jun 05, 2003 3.541 3.556 3.534 3.556 63,446 -0.01(-0.27%)
Jun 04, 2003 3.570 3.570 3.546 3.565 67,228 +0.01(+0.33%)
Jun 03, 2003 3.568 3.570 3.534 3.553 79,833 +0.00(+0.13%)
Jun 02, 2003 3.501 3.568 3.487 3.549 84,035 +0.01(+0.27%)
May 30, 2003 3.522 3.558 3.499 3.539 47,900 +0.04(+1.16%)
May 29, 2003 3.499 3.499 3.463 3.499 37,395 -0.01(-0.34%)
May 28, 2003 3.491 3.629 3.491 3.510 90,758 -0.02(-0.47%)
May 27, 2003 3.522 3.527 3.491 3.527 72,270 +0.01(+0.34%)
May 23, 2003 3.475 3.527 3.475 3.515 98,741 +0.04(+1.23%)
May 22, 2003 3.463 3.475 3.463 3.472 67,228 +0.02(+0.55%)
May 21, 2003 3.449 3.453 3.441 3.453 88,237 +0.01(+0.35%)
May 20, 2003 3.439 3.441 3.430 3.441 44,118 +0.00(+0.00%)
May 19, 2003 3.439 3.444 3.427 3.441 60,925 +0.02(+0.49%)
May 16, 2003 3.437 3.441 3.418 3.425 59,244 -0.00(-0.07%)
May 15, 2003 3.437 3.439 3.427 3.427 37,815 -0.01(-0.28%)
May 14, 2003 3.437 3.439 3.418 3.437 80,673 +0.00(+0.00%)
May 13, 2003 3.437 3.437 3.391 3.437 44,538 +0.01(+0.42%)
May 12, 2003 3.413 3.427 3.403 3.422 24,370 +0.00(+0.07%)
May 09, 2003 3.422 3.437 3.420 3.420 21,429 -0.00(-0.07%)
May 08, 2003 3.413 3.425 3.368 3.422 43,278 +0.02(+0.49%)
May 07, 2003 3.446 3.446 3.406 3.406 29,832 -0.04(-1.04%)
May 06, 2003 3.427 3.444 3.391 3.441 50,001 +0.00(+0.07%)
May 05, 2003 3.382 3.453 3.382 3.439 115,128 +0.04(+1.05%)
May 02, 2003 3.391 3.410 3.356 3.403 34,874 +0.02(+0.70%)
May 01, 2003 3.389 3.403 3.372 3.380 20,588 +0.01(+0.42%)
Apr 30, 2003 3.349 3.380 3.349 3.365 41,177 +0.02(+0.57%)
Apr 29, 2003 3.368 3.389 3.332 3.346 60,505 -0.02(-0.64%)
Apr 28, 2003 3.415 3.434 3.365 3.368 44,538 -0.06(-1.80%)
Apr 25, 2003 3.432 3.439 3.427 3.430 76,892 -0.01(-0.21%)
Apr 24, 2003 3.425 3.437 3.403 3.437 60,505 +0.03(+0.84%)
Apr 23, 2003 3.344 3.425 3.337 3.408 95,380 +0.01(+0.21%)
Apr 22, 2003 3.403 3.415 3.356 3.401 68,488 +0.01(+0.28%)
Apr 21, 2003 3.368 3.403 3.358 3.391 43,698 +0.05(+1.42%)
Apr 17, 2003 3.358 3.384 3.344 3.344 43,278 -0.01(-0.43%)
Apr 16, 2003 3.401 3.401 3.358 3.358 79,413 -0.03(-0.91%)
Apr 15, 2003 3.391 3.401 3.358 3.389 75,211 -0.00(-0.14%)
Apr 14, 2003 3.370 3.410 3.356 3.394 74,371 +0.05(+1.42%)
Apr 11, 2003 3.351 3.365 3.313 3.346 52,101 +0.02(+0.57%)
Apr 10, 2003 3.308 3.332 3.284 3.327 98,321 -0.00(-0.14%)
Apr 09, 2003 3.320 3.332 3.282 3.332 40,336 +0.02(+0.50%)
Apr 08, 2003 3.315 3.327 3.272 3.315 60,925 +0.00(+0.00%)
Apr 07, 2003 3.334 3.368 3.315 3.315 68,068 -0.00(-0.07%)
Apr 04, 2003 3.296 3.349 3.272 3.318 48,740 +0.01(+0.22%)
Apr 03, 2003 3.320 3.320 3.308 3.311 22,689 -0.02(-0.64%)
Apr 02, 2003 3.344 3.344 3.318 3.332 18,067 +0.00(+0.07%)
Apr 01, 2003 3.360 3.360 3.311 3.330 52,101 -0.01(-0.36%)
Mar 31, 2003 3.370 3.394 3.341 3.341 68,488 -0.04(-1.13%)
Mar 28, 2003 3.346 3.380 3.320 3.380 53,362 +0.01(+0.28%)
Mar 27, 2003 3.394 3.408 3.370 3.370 51,261 -0.05(-1.32%)
Mar 26, 2003 3.403 3.418 3.368 3.415 43,698 +0.04(+1.06%)
Mar 25, 2003 3.403 3.437 3.380 3.380 26,891 -0.01(-0.35%)
Mar 24, 2003 3.387 3.437 3.358 3.391 81,514 +0.03(+0.85%)
Mar 21, 2003 3.446 3.451 3.339 3.363 85,716 -0.06(-1.81%)
Mar 20, 2003 3.415 3.437 3.413 3.425 30,672 +0.01(+0.35%)
Mar 19, 2003 3.425 3.432 3.406 3.413 30,252 -0.00(-0.07%)
Mar 18, 2003 3.394 3.432 3.394 3.415 36,555 -0.00(-0.07%)
Mar 17, 2003 3.446 3.451 3.391 3.418 83,195 -0.01(-0.42%)
Mar 14, 2003 3.472 3.472 3.425 3.432 72,690 -0.04(-1.03%)
Mar 13, 2003 3.451 3.468 3.425 3.468 84,455 +0.02(+0.55%)
Mar 12, 2003 3.449 3.451 3.422 3.449 70,169 +0.00(+0.07%)
Mar 11, 2003 3.408 3.451 3.394 3.446 76,472 +0.05(+1.61%)
Mar 10, 2003 3.420 3.441 3.391 3.391 50,841 -0.02(-0.49%)
Mar 07, 2003 3.437 3.449 3.408 3.408 46,219 -0.02(-0.49%)
Mar 06, 2003 3.399 3.427 3.399 3.425 20,588 +0.02(+0.63%)
Mar 05, 2003 3.418 3.425 3.382 3.403 65,547 +0.03(+0.99%)
Mar 04, 2003 3.422 3.472 3.370 3.370 71,009 -0.05(-1.39%)
Mar 03, 2003 3.453 3.460 3.403 3.418 55,463 -0.02(-0.62%)
Feb 28, 2003 3.463 3.472 3.434 3.439 46,639 -0.04(-1.03%)
Feb 27, 2003 3.463 3.475 3.451 3.475 56,303 +0.01(+0.27%)
Feb 26, 2003 3.470 3.510 3.451 3.465 63,866 -0.02(-0.48%)
Feb 25, 2003 3.508 3.534 3.475 3.482 65,967 -0.01(-0.34%)
Feb 24, 2003 3.689 3.689 3.477 3.494 111,767 -0.03(-0.81%)
Feb 21, 2003 3.479 3.546 3.479 3.522 55,463 +0.05(+1.37%)
Feb 20, 2003 3.475 3.489 3.449 3.475 38,236 +0.00(+0.07%)
Feb 19, 2003 3.470 3.479 3.422 3.472 33,193 +0.01(+0.21%)
Feb 18, 2003 3.451 3.468 3.451 3.465 22,689 -0.00(-0.07%)
Feb 14, 2003 3.475 3.477 3.451 3.468 25,630 +0.01(+0.21%)
Feb 13, 2003 3.468 3.487 3.439 3.460 21,008 +0.00(+0.14%)
Feb 12, 2003 3.453 3.489 3.439 3.456 45,799 -0.01(-0.34%)
Feb 11, 2003 3.434 3.489 3.434 3.468 26,050 +0.01(+0.28%)
Feb 10, 2003 3.453 3.487 3.427 3.458 51,681 +0.01(+0.21%)
Feb 07, 2003 3.451 3.451 3.427 3.451 41,177 +0.00(+0.00%)
Feb 06, 2003 3.475 3.475 3.451 3.451 5,042 -0.01(-0.34%)
Feb 05, 2003 3.487 3.489 3.430 3.463 25,630 -0.01(-0.34%)
Feb 04, 2003 3.451 3.470 3.427 3.475 63,446 +0.04(+1.25%)
Feb 03, 2003 3.482 3.482 3.425 3.432 51,261 -0.05(-1.37%)
Jan 31, 2003 3.482 3.496 3.451 3.479 34,874 -0.01(-0.27%)
Jan 30, 2003 3.458 3.489 3.458 3.489 15,126 +0.03(+0.83%)
Jan 29, 2003 3.487 3.518 3.451 3.460 69,329 -0.03(-0.95%)
Jan 28, 2003 3.430 3.494 3.418 3.494 31,513 +0.06(+1.66%)
Jan 27, 2003 3.427 3.451 3.401 3.437 31,933 -0.00(-0.07%)
Jan 24, 2003 3.425 3.439 3.391 3.439 47,480 +0.03(+0.77%)
Jan 23, 2003 3.391 3.427 3.391 3.413 42,437 +0.03(+0.77%)
Jan 22, 2003 3.384 3.391 3.322 3.387 83,615 +0.03(+0.78%)
Jan 21, 2003 3.356 3.363 3.332 3.360 36,555 -0.01(-0.21%)
Jan 17, 2003 3.410 3.410 3.351 3.368 55,043 -0.03(-0.77%)
Jan 16, 2003 3.403 3.410 3.391 3.394 62,186 -0.03(-0.97%)
Jan 15, 2003 3.384 3.427 3.384 3.427 29,832 +0.02(+0.70%)
Jan 14, 2003 3.406 3.434 3.380 3.403 81,094 -0.01(-0.35%)
Jan 13, 2003 3.427 3.427 3.403 3.415 50,001 -0.05(-1.37%)
Jan 10, 2003 3.456 3.501 3.415 3.463 81,094 +0.03(+0.90%)
Jan 09, 2003 3.472 3.472 3.418 3.432 53,782 -0.02(-0.69%)
Jan 08, 2003 3.491 3.484 3.430 3.456 33,614 +0.03(+0.76%)
Jan 07, 2003 3.491 3.508 3.427 3.430 44,118 -0.04(-1.23%)
Jan 06, 2003 3.456 3.522 3.456 3.472 87,816 +0.02(+0.69%)
Jan 03, 2003 3.408 3.449 3.408 3.449 77,312 +0.05(+1.33%)
Jan 02, 2003 3.408 3.408 3.384 3.403 7,143 -0.00(-0.14%)
Dec 31, 2002 3.360 3.422 3.358 3.408 98,321 +0.05(+1.49%)
Dec 30, 2002 3.360 3.380 3.351 3.358 31,933 +0.02(+0.57%)
Dec 27, 2002 3.334 3.368 3.334 3.339 31,513 -0.08(-2.43%)
Dec 26, 2002 3.389 3.430 3.382 3.422 52,942 +0.05(+1.34%)
Dec 24, 2002 3.370 3.380 3.356 3.377 27,311 -0.00(-0.07%)
Dec 23, 2002 3.408 3.415 3.380 3.380 65,967 -0.01(-0.42%)
Dec 20, 2002 3.380 3.394 3.346 3.394 22,689 +0.00(+0.07%)
Dec 19, 2002 3.363 3.391 3.320 3.391 54,202 +0.01(+0.35%)
Dec 18, 2002 3.332 3.380 3.313 3.380 44,118 +0.05(+1.43%)
Dec 17, 2002 3.332 3.332 3.263 3.332 63,026 +0.00(+0.00%)
Dec 16, 2002 3.306 3.332 3.272 3.332 86,976 +0.00(+0.07%)
Dec 13, 2002 3.327 3.330 3.251 3.330 44,538 +0.01(+0.29%)
Dec 12, 2002 3.294 3.320 3.284 3.320 32,773 +0.03(+0.79%)
Dec 11, 2002 3.253 3.294 3.237 3.294 28,572 +0.03(+0.87%)
Dec 10, 2002 3.280 3.282 3.263 3.265 57,984 -0.03(-1.01%)
Dec 09, 2002 3.330 3.330 3.296 3.299 49,160 -0.03(-0.86%)
Dec 06, 2002 3.299 3.327 3.296 3.327 64,287 +0.03(+0.87%)
Dec 05, 2002 3.327 3.330 3.299 3.299 28,572 -0.02(-0.65%)
Dec 04, 2002 3.311 3.320 3.311 3.320 43,698 +0.01(+0.36%)
Dec 03, 2002 3.322 3.322 3.299 3.308 23,950 -0.00(-0.07%)
Dec 02, 2002 3.296 3.327 3.296 3.311 64,287 +0.00(+0.07%)
Nov 29, 2002 3.320 3.320 3.296 3.308 6,302 +0.00(+0.00%)
Nov 27, 2002 3.296 3.313 3.275 3.308 46,639 +0.01(+0.36%)
Nov 26, 2002 3.284 3.306 3.272 3.296 47,480 -0.01(-0.29%)
Nov 25, 2002 3.270 3.306 3.270 3.306 92,018 +0.04(+1.24%)
Nov 22, 2002 3.270 3.270 3.201 3.265 63,446 +0.02(+0.51%)
Nov 21, 2002 3.263 3.272 3.232 3.249 53,362 +0.00(+0.00%)
Nov 20, 2002 3.258 3.268 3.237 3.249 25,630 +0.01(+0.37%)
Nov 19, 2002 3.206 3.237 3.177 3.237 111,767 +0.02(+0.59%)
Nov 18, 2002 3.272 3.280 3.165 3.218 58,824 -0.05(-1.67%)
Nov 15, 2002 3.261 3.303 3.237 3.272 45,379 +0.03(+0.88%)
Nov 14, 2002 3.272 3.272 3.225 3.244 26,891 -0.02(-0.58%)
Nov 13, 2002 3.291 3.299 3.261 3.263 30,252 -0.00(-0.15%)
Nov 12, 2002 3.308 3.308 3.261 3.268 36,135 -0.04(-1.22%)
Nov 11, 2002 3.320 3.325 3.261 3.308 44,538 +0.01(+0.22%)
Nov 08, 2002 3.253 3.311 3.253 3.301 31,933 +0.02(+0.73%)
Nov 07, 2002 3.284 3.322 3.261 3.277 72,270 +0.02(+0.51%)
Nov 06, 2002 3.213 3.261 3.170 3.261 62,606 +0.05(+1.48%)
Nov 05, 2002 3.265 3.275 3.201 3.213 55,043 -0.03(-0.95%)
Nov 04, 2002 3.299 3.299 3.244 3.244 40,757 -0.08(-2.36%)
Nov 01, 2002 3.272 3.325 3.249 3.322 122,691 +0.05(+1.68%)
Oct 31, 2002 3.270 3.284 3.232 3.268 5,588,354 -0.00(-0.07%)
Oct 30, 2002 3.256 3.270 3.246 3.270 44,538 +0.01(+0.37%)
Oct 29, 2002 3.175 3.294 3.175 3.258 80,673 +0.06(+1.86%)
Oct 28, 2002 3.151 3.199 3.151 3.199 50,421 +0.02(+0.75%)
Oct 25, 2002 3.130 3.175 3.094 3.175 55,463 +0.04(+1.14%)
Oct 24, 2002 3.096 3.139 3.096 3.139 58,824 +0.02(+0.76%)
Oct 23, 2002 3.030 3.115 3.025 3.115 104,203 +0.08(+2.59%)
Oct 22, 2002 3.096 3.096 2.999 3.037 258,829 -0.06(-1.92%)
Oct 21, 2002 3.201 3.201 3.094 3.096 154,204 -0.10(-3.06%)
Oct 18, 2002 3.201 3.201 3.175 3.194 42,017 -0.02(-0.67%)
Oct 17, 2002 3.261 3.261 3.192 3.215 157,986 -0.05(-1.46%)
Oct 16, 2002 3.249 3.284 3.241 3.263 83,195 +0.03(+0.88%)
Oct 15, 2002 3.368 3.368 3.132 3.234 262,190 -0.15(-4.36%)
Oct 14, 2002 3.479 3.479 3.382 3.382 88,657 -0.12(-3.46%)
Oct 11, 2002 3.456 3.503 3.434 3.503 48,320 +0.07(+2.08%)
Oct 10, 2002 3.432 3.449 3.425 3.432 85,295 +0.00(+0.00%)
Oct 09, 2002 3.522 3.546 3.432 3.432 51,681 -0.11(-3.22%)
Oct 08, 2002 3.456 3.549 3.432 3.546 99,161 +0.09(+2.69%)
Oct 07, 2002 3.487 3.487 3.453 3.453 40,336 -0.03(-0.96%)
Oct 04, 2002 3.525 3.525 3.487 3.487 28,151 -0.00(-0.07%)
Oct 03, 2002 3.508 3.510 3.489 3.489 35,715 -0.01(-0.27%)
Oct 02, 2002 3.513 3.527 3.489 3.499 28,992 -0.01(-0.34%)
Oct 01, 2002 3.527 3.527 3.489 3.510 34,454 +0.00(+0.00%)
Sep 30, 2002 3.527 3.527 3.487 3.510 87,816 -0.00(-0.14%)
Sep 27, 2002 3.553 3.594 3.515 3.515 101,262 -0.01(-0.40%)
Sep 26, 2002 3.520 3.553 3.515 3.529 78,152 +0.01(+0.41%)
Sep 25, 2002 3.537 3.544 3.515 3.515 70,589 -0.02(-0.61%)
Sep 24, 2002 3.568 3.582 3.534 3.537 66,808 -0.03(-0.80%)
Sep 23, 2002 3.563 3.594 3.537 3.565 41,597 -0.01(-0.40%)
Sep 20, 2002 3.568 3.582 3.525 3.579 55,043 +0.03(+0.94%)
Sep 19, 2002 3.570 3.582 3.527 3.546 9,916,177 -0.04(-1.00%)
Sep 18, 2002 3.575 3.582 3.560 3.582 33,614 +0.02(+0.60%)
Sep 17, 2002 3.594 3.594 3.560 3.560 47,059 -0.03(-0.93%)
Sep 16, 2002 3.558 3.594 3.558 3.594 42,017 +0.01(+0.33%)
Sep 13, 2002 3.568 3.589 3.551 3.582 34,454 +0.01(+0.40%)
Sep 12, 2002 3.565 3.568 3.527 3.568 42,017 +0.00(+0.07%)
Sep 11, 2002 3.518 3.565 3.518 3.565 62,606 +0.01(+0.20%)
Sep 10, 2002 3.537 3.558 3.537 3.558 28,151 +0.02(+0.61%)
Sep 09, 2002 3.529 3.549 3.529 3.537 23,529 +0.01(+0.34%)
Sep 06, 2002 3.546 3.546 3.522 3.525 23,950 -0.02(-0.60%)
Sep 05, 2002 3.546 3.546 3.539 3.546 15,546 -0.02(-0.60%)
Sep 04, 2002 3.522 3.568 3.522 3.568 43,698 +0.06(+1.63%)
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.