PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 3.350 3.377 3.350 3.350 28,731 +0.00(+0.00%)
Sep 29, 2005 3.357 3.357 3.293 3.350 63,709 -0.01(-0.21%)
Sep 28, 2005 3.324 3.357 3.312 3.357 44,554 +0.06(+1.67%)
Sep 27, 2005 3.314 3.338 3.278 3.302 122,838 -0.02(-0.51%)
Sep 26, 2005 3.367 3.377 3.319 3.319 62,876 -0.07(-2.12%)
Sep 23, 2005 3.391 3.403 3.362 3.391 68,289 +0.03(+0.86%)
Sep 22, 2005 3.410 3.410 3.362 3.362 146,156 -0.06(-1.81%)
Sep 21, 2005 3.429 3.429 3.408 3.424 45,804 +0.00(+0.06%)
Sep 20, 2005 3.410 3.470 3.410 3.422 74,119 +0.00(+0.00%)
Sep 19, 2005 3.422 3.434 3.422 3.422 25,816 -0.00(-0.07%)
Sep 16, 2005 3.446 3.446 3.425 3.425 26,233 -0.00(-0.07%)
Sep 15, 2005 3.422 3.441 3.422 3.427 14,157 +0.00(+0.07%)
Sep 14, 2005 3.425 3.432 3.422 3.425 26,233 -0.01(-0.28%)
Sep 13, 2005 3.422 3.437 3.422 3.434 14,157 +0.01(+0.35%)
Sep 12, 2005 3.434 3.439 3.417 3.422 96,604 -0.02(-0.63%)
Sep 09, 2005 3.444 3.444 3.415 3.444 59,961 +0.00(+0.00%)
Sep 08, 2005 3.422 3.444 3.417 3.444 34,561 +0.01(+0.35%)
Sep 07, 2005 3.444 3.468 3.427 3.432 28,731 -0.02(-0.56%)
Sep 06, 2005 3.420 3.451 3.420 3.451 32,479 +0.04(+1.13%)
Sep 02, 2005 3.410 3.413 3.401 3.413 18,321 +0.00(+0.07%)
Sep 01, 2005 3.441 3.441 3.403 3.410 78,283 -0.04(-1.18%)
Aug 31, 2005 3.434 3.451 3.420 3.451 34,144 +0.03(+0.77%)
Aug 30, 2005 3.432 3.451 3.425 3.425 19,987 +0.03(+0.78%)
Aug 29, 2005 3.413 3.437 3.377 3.398 72,870 -0.02(-0.63%)
Aug 26, 2005 3.415 3.434 3.415 3.420 5,413 -0.01(-0.21%)
Aug 25, 2005 3.439 3.446 3.417 3.427 29,980 -0.01(-0.21%)
Aug 24, 2005 3.391 3.434 3.391 3.434 37,059 +0.04(+1.13%)
Aug 23, 2005 3.415 3.446 3.393 3.396 89,526 -0.03(-0.91%)
Aug 22, 2005 3.427 3.429 3.403 3.427 52,882 +0.04(+1.06%)
Aug 19, 2005 3.403 3.408 3.391 3.391 30,397 -0.00(-0.14%)
Aug 18, 2005 3.413 3.413 3.393 3.396 16,656 -0.02(-0.56%)
Aug 17, 2005 3.391 3.415 3.391 3.415 24,984 +0.02(+0.71%)
Aug 16, 2005 3.405 3.410 3.391 3.391 49,551 -0.04(-1.05%)
Aug 15, 2005 3.422 3.451 3.417 3.427 54,548 -0.01(-0.28%)
Aug 12, 2005 3.405 3.437 3.391 3.437 56,630 +0.03(+0.99%)
Aug 11, 2005 3.386 3.415 3.386 3.403 35,394 -0.01(-0.21%)
Aug 10, 2005 3.393 3.432 3.391 3.410 37,476 +0.00(+0.14%)
Aug 09, 2005 3.398 3.420 3.381 3.405 28,731 -0.00(-0.14%)
Aug 08, 2005 3.420 3.420 3.372 3.410 57,879 -0.01(-0.28%)
Aug 05, 2005 3.398 3.420 3.367 3.420 46,636 +0.02(+0.71%)
Aug 04, 2005 3.405 3.420 3.396 3.396 26,649 -0.00(-0.14%)
Aug 03, 2005 3.417 3.420 3.386 3.401 17,072 -0.00(-0.14%)
Aug 02, 2005 3.372 3.405 3.372 3.405 54,132 +0.01(+0.35%)
Aug 01, 2005 3.379 3.396 3.362 3.393 85,778 -0.01(-0.28%)
Jul 29, 2005 3.403 3.403 3.386 3.403 12,075 +0.00(+0.00%)
Jul 28, 2005 3.386 3.408 3.386 3.403 47,053 +0.02(+0.64%)
Jul 27, 2005 3.345 3.401 3.345 3.381 44,554 -0.01(-0.35%)
Jul 26, 2005 3.377 3.393 3.365 3.393 39,558 -0.00(-0.07%)
Jul 25, 2005 3.401 3.403 3.362 3.396 39,558 -0.01(-0.21%)
Jul 22, 2005 3.398 3.403 3.386 3.403 6,662 +0.02(+0.50%)
Jul 21, 2005 3.422 3.444 3.338 3.386 184,048 -0.05(-1.40%)
Jul 20, 2005 3.432 3.434 3.413 3.434 34,561 +0.02(+0.59%)
Jul 19, 2005 3.427 3.427 3.410 3.414 47,053 -0.01(-0.24%)
Jul 18, 2005 3.425 3.444 3.403 3.422 42,056 +0.02(+0.56%)
Jul 15, 2005 3.432 3.458 3.403 3.403 47,886 -0.03(-0.77%)
Jul 14, 2005 3.398 3.441 3.389 3.429 131,582 +0.01(+0.35%)
Jul 13, 2005 3.396 3.417 3.377 3.417 56,630 +0.02(+0.71%)
Jul 12, 2005 3.405 3.408 3.372 3.393 22,485 -0.03(-0.77%)
Jul 11, 2005 3.398 3.441 3.398 3.420 43,722 +0.02(+0.71%)
Jul 08, 2005 3.343 3.396 3.338 3.396 59,545 +0.01(+0.28%)
Jul 07, 2005 3.343 3.386 3.338 3.386 22,485 +0.05(+1.37%)
Jul 06, 2005 3.317 3.377 3.317 3.341 27,482 +0.02(+0.72%)
Jul 05, 2005 3.362 3.384 3.314 3.317 71,620 -0.03(-0.93%)
Jul 01, 2005 3.360 3.379 3.343 3.348 55,797 -0.01(-0.43%)
Jun 30, 2005 3.362 3.410 3.362 3.362 73,286 -0.03(-0.78%)
Jun 29, 2005 3.401 3.405 3.367 3.389 54,132 -0.01(-0.28%)
Jun 28, 2005 3.386 3.398 3.378 3.398 28,315 -0.01(-0.35%)
Jun 27, 2005 3.420 3.434 3.410 3.410 17,072 -0.03(-0.98%)
Jun 24, 2005 3.381 3.458 3.381 3.444 33,728 +0.04(+1.13%)
Jun 23, 2005 3.381 3.408 3.381 3.405 39,558 +0.01(+0.42%)
Jun 22, 2005 3.401 3.417 3.391 3.391 66,624 -0.02(-0.56%)
Jun 21, 2005 3.420 3.456 3.398 3.410 39,974 -0.01(-0.21%)
Jun 20, 2005 3.446 3.446 3.398 3.417 54,964 +0.01(+0.35%)
Jun 17, 2005 3.362 3.405 3.350 3.405 53,715 +0.02(+0.64%)
Jun 16, 2005 3.377 3.386 3.369 3.384 28,731 +0.02(+0.71%)
Jun 15, 2005 3.355 3.377 3.355 3.360 19,987 -0.02(-0.57%)
Jun 14, 2005 3.379 3.389 3.374 3.379 35,810 -0.01(-0.42%)
Jun 13, 2005 3.432 3.432 3.393 3.393 31,646 -0.02(-0.63%)
Jun 10, 2005 3.420 3.420 3.386 3.415 30,813 +0.01(+0.28%)
Jun 09, 2005 3.379 3.405 3.365 3.405 62,043 +0.04(+1.14%)
Jun 08, 2005 3.372 3.422 3.343 3.367 178,635 -0.01(-0.21%)
Jun 07, 2005 3.338 3.396 3.336 3.374 72,453 +0.01(+0.36%)
Jun 06, 2005 3.350 3.367 3.350 3.362 33,728 +0.04(+1.08%)
Jun 03, 2005 3.333 3.353 3.305 3.326 65,791 -0.03(-1.00%)
Jun 02, 2005 3.317 3.384 3.314 3.360 38,725 +0.03(+0.79%)
Jun 01, 2005 3.386 3.393 3.333 3.333 30,397 -0.04(-1.07%)
May 31, 2005 3.386 3.386 3.369 3.369 24,984 -0.01(-0.43%)
May 27, 2005 3.365 3.384 3.365 3.384 18,738 +0.00(+0.14%)
May 26, 2005 3.338 3.379 3.330 3.379 24,151 -0.01(-0.21%)
May 25, 2005 3.367 3.386 3.345 3.386 58,296 +0.02(+0.71%)
May 24, 2005 3.314 3.362 3.314 3.362 83,280 +0.02(+0.72%)
May 23, 2005 3.350 3.350 3.338 3.338 42,472 -0.00(-0.07%)
May 20, 2005 3.350 3.360 3.341 3.341 50,384 -0.02(-0.57%)
May 19, 2005 3.329 3.360 3.329 3.360 17,072 +0.01(+0.29%)
May 18, 2005 3.348 3.360 3.348 3.350 21,236 +0.01(+0.43%)
May 17, 2005 3.355 3.360 3.336 3.336 64,958 -0.02(-0.64%)
May 16, 2005 3.326 3.357 3.326 3.357 29,564 +0.01(+0.29%)
May 13, 2005 3.360 3.362 3.319 3.348 44,554 -0.00(-0.07%)
May 12, 2005 3.353 3.353 3.338 3.350 27,898 +0.00(+0.00%)
May 11, 2005 3.357 3.360 3.333 3.350 74,952 +0.04(+1.25%)
May 10, 2005 3.312 3.360 3.293 3.309 47,053 +0.02(+0.72%)
May 09, 2005 3.312 3.314 3.271 3.285 109,096 -0.01(-0.36%)
May 06, 2005 3.290 3.300 3.273 3.297 48,718 -0.02(-0.51%)
May 05, 2005 3.283 3.314 3.283 3.314 46,220 +0.01(+0.44%)
May 04, 2005 3.295 3.319 3.280 3.300 43,305 +0.01(+0.44%)
May 03, 2005 3.288 3.290 3.268 3.285 24,567 -0.03(-0.80%)
May 02, 2005 3.314 3.314 3.280 3.312 11,242 -0.01(-0.36%)
Apr 29, 2005 3.290 3.324 3.271 3.324 90,358 +0.06(+1.76%)
Apr 28, 2005 3.220 3.266 3.196 3.266 12,075 +0.04(+1.34%)
Apr 27, 2005 3.290 3.293 3.223 3.223 29,564 -0.07(-2.19%)
Apr 26, 2005 3.295 3.297 3.278 3.295 14,990 +0.00(+0.00%)
Apr 25, 2005 3.309 3.338 3.264 3.295 53,715 -0.00(-0.15%)
Apr 22, 2005 3.314 3.314 3.297 3.300 36,226 +0.00(+0.15%)
Apr 21, 2005 3.266 3.295 3.266 3.295 21,652 +0.02(+0.51%)
Apr 20, 2005 3.283 3.285 3.254 3.278 42,472 +0.01(+0.22%)
Apr 19, 2005 3.247 3.288 3.247 3.271 32,895 +0.03(+0.96%)
Apr 18, 2005 3.254 3.268 3.230 3.240 57,879 -0.01(-0.44%)
Apr 15, 2005 3.254 3.264 3.230 3.254 40,807 +0.01(+0.22%)
Apr 14, 2005 3.242 3.256 3.194 3.247 62,043 +0.02(+0.52%)
Apr 13, 2005 3.225 3.242 3.184 3.230 29,564 +0.00(+0.15%)
Apr 12, 2005 3.206 3.242 3.206 3.225 42,889 +0.00(+0.00%)
Apr 11, 2005 3.242 3.256 3.218 3.225 22,485 -0.01(-0.22%)
Apr 08, 2005 3.235 3.247 3.218 3.232 22,485 +0.00(+0.00%)
Apr 07, 2005 3.216 3.242 3.216 3.232 24,151 +0.02(+0.67%)
Apr 06, 2005 3.206 3.218 3.192 3.211 49,968 +0.06(+1.75%)
Apr 05, 2005 3.158 3.180 3.144 3.156 44,554 +0.00(+0.00%)
Apr 04, 2005 3.213 3.213 3.115 3.156 67,456 -0.05(-1.57%)
Apr 01, 2005 3.206 3.218 3.182 3.206 32,895 -0.01(-0.37%)
Mar 31, 2005 3.148 3.218 3.146 3.218 67,040 +0.07(+2.21%)
Mar 30, 2005 3.134 3.168 3.122 3.148 44,138 +0.03(+1.00%)
Mar 29, 2005 3.112 3.136 3.110 3.117 65,374 -0.02(-0.54%)
Mar 28, 2005 3.213 3.213 3.098 3.134 178,635 -0.08(-2.47%)
Mar 24, 2005 3.244 3.244 3.141 3.213 121,172 -0.04(-1.25%)
Mar 23, 2005 3.300 3.300 3.242 3.254 51,633 -0.05(-1.38%)
Mar 22, 2005 3.271 3.300 3.249 3.300 25,816 +0.02(+0.66%)
Mar 21, 2005 3.333 3.333 3.259 3.278 32,062 -0.04(-1.23%)
Mar 18, 2005 3.326 3.329 3.280 3.319 54,964 -0.02(-0.72%)
Mar 17, 2005 3.341 3.357 3.326 3.343 27,066 -0.01(-0.21%)
Mar 16, 2005 3.343 3.350 3.329 3.350 21,236 -0.01(-0.29%)
Mar 15, 2005 3.357 3.360 3.338 3.360 48,718 +0.01(+0.36%)
Mar 14, 2005 3.353 3.357 3.338 3.348 33,312 +0.01(+0.29%)
Mar 11, 2005 3.396 3.396 3.338 3.338 37,892 -0.04(-1.28%)
Mar 10, 2005 3.391 3.398 3.326 3.381 53,299 +0.02(+0.57%)
Mar 09, 2005 3.398 3.398 3.345 3.362 134,497 -0.04(-1.27%)
Mar 08, 2005 3.401 3.410 3.393 3.405 47,053 +0.01(+0.35%)
Mar 07, 2005 3.415 3.415 3.386 3.393 55,381 +0.00(+0.07%)
Mar 04, 2005 3.389 3.420 3.367 3.391 59,128 +0.00(+0.07%)
Mar 03, 2005 3.410 3.410 3.379 3.389 27,066 -0.01(-0.42%)
Mar 02, 2005 3.389 3.405 3.386 3.403 39,558 +0.00(+0.07%)
Mar 01, 2005 3.410 3.410 3.391 3.401 57,046 -0.01(-0.28%)
Feb 28, 2005 3.386 3.410 3.379 3.410 54,132 +0.02(+0.71%)
Feb 25, 2005 3.403 3.403 3.362 3.386 28,315 +0.00(+0.00%)
Feb 24, 2005 3.389 3.408 3.360 3.386 36,643 -0.01(-0.21%)
Feb 23, 2005 3.386 3.398 3.367 3.393 52,466 +0.03(+0.86%)
Feb 22, 2005 3.357 3.365 3.331 3.365 40,807 -0.01(-0.36%)
Feb 18, 2005 3.410 3.410 3.350 3.377 49,968 -0.01(-0.35%)
Feb 17, 2005 3.408 3.408 3.377 3.389 28,731 -0.01(-0.21%)
Feb 16, 2005 3.408 3.410 3.377 3.396 30,813 -0.00(-0.07%)
Feb 15, 2005 3.405 3.410 3.377 3.398 34,561 +0.00(+0.07%)
Feb 14, 2005 3.374 3.396 3.360 3.396 24,984 +0.02(+0.64%)
Feb 11, 2005 3.381 3.386 3.367 3.374 30,397 -0.00(-0.07%)
Feb 10, 2005 3.374 3.386 3.362 3.377 34,977 +0.01(+0.43%)
Feb 09, 2005 3.374 3.379 3.353 3.362 27,482 -0.02(-0.64%)
Feb 08, 2005 3.386 3.386 3.338 3.384 72,870 +0.01(+0.21%)
Feb 07, 2005 3.396 3.403 3.355 3.377 39,558 +0.00(+0.14%)
Feb 04, 2005 3.398 3.398 3.360 3.372 67,456 -0.03(-0.85%)
Feb 03, 2005 3.391 3.408 3.374 3.401 41,640 +0.02(+0.71%)
Feb 02, 2005 3.393 3.408 3.329 3.377 74,535 +0.00(+0.07%)
Feb 01, 2005 3.398 3.398 3.338 3.374 85,362 +0.00(+0.00%)
Jan 31, 2005 3.367 3.379 3.314 3.374 74,535 -0.01(-0.43%)
Jan 28, 2005 3.398 3.410 3.386 3.389 50,384 +0.00(+0.07%)
Jan 27, 2005 3.398 3.413 3.350 3.386 47,053 -0.01(-0.35%)
Jan 26, 2005 3.360 3.398 3.360 3.398 77,866 +0.04(+1.14%)
Jan 25, 2005 3.360 3.360 3.326 3.360 47,053 +0.01(+0.43%)
Jan 24, 2005 3.314 3.345 3.309 3.345 49,968 +0.05(+1.60%)
Jan 21, 2005 3.278 3.326 3.278 3.293 48,718 +0.03(+0.81%)
Jan 20, 2005 3.240 3.278 3.228 3.266 62,460 +0.03(+0.89%)
Jan 19, 2005 3.218 3.240 3.216 3.237 94,106 -0.00(-0.15%)
Jan 18, 2005 3.204 3.242 3.187 3.242 79,948 +0.06(+1.96%)
Jan 14, 2005 3.194 3.196 3.175 3.180 75,368 +0.00(+0.15%)
Jan 13, 2005 3.180 3.206 3.170 3.175 100,352 +0.01(+0.23%)
Jan 12, 2005 3.165 3.170 3.156 3.168 58,712 +0.01(+0.30%)
Jan 11, 2005 3.158 3.165 3.148 3.158 71,620 -0.02(-0.53%)
Jan 10, 2005 3.165 3.175 3.163 3.175 30,813 +0.02(+0.69%)
Jan 07, 2005 3.151 3.153 3.132 3.153 76,201 +0.01(+0.38%)
Jan 06, 2005 3.134 3.144 3.127 3.141 89,526 -0.00(-0.15%)
Jan 05, 2005 3.156 3.156 3.127 3.146 76,617 -0.01(-0.23%)
Jan 04, 2005 3.141 3.158 3.141 3.153 30,813 -0.01(-0.23%)
Jan 03, 2005 3.146 3.165 3.136 3.160 50,384 -0.00(-0.08%)
Dec 31, 2004 3.170 3.170 3.148 3.163 51,633 +0.00(+0.15%)
Dec 30, 2004 3.124 3.158 3.124 3.158 50,384 +0.02(+0.61%)
Dec 29, 2004 3.151 3.175 3.127 3.139 131,998 -0.03(-0.91%)
Dec 28, 2004 3.175 3.196 3.151 3.168 80,781 -0.01(-0.30%)
Dec 27, 2004 3.194 3.196 3.175 3.177 88,693 -0.01(-0.38%)
Dec 23, 2004 3.206 3.228 3.170 3.189 111,178 -0.04(-1.12%)
Dec 22, 2004 3.199 3.225 3.199 3.225 42,472 +0.01(+0.30%)
Dec 21, 2004 3.235 3.235 3.163 3.216 107,847 -0.00(-0.07%)
Dec 20, 2004 3.206 3.242 3.192 3.218 77,034 +0.01(+0.37%)
Dec 17, 2004 3.230 3.230 3.170 3.206 60,794 -0.01(-0.37%)
Dec 16, 2004 3.199 3.218 3.187 3.218 42,889 +0.02(+0.60%)
Dec 15, 2004 3.211 3.218 3.194 3.199 39,974 -0.01(-0.22%)
Dec 14, 2004 3.187 3.206 3.184 3.206 81,614 +0.01(+0.23%)
Dec 13, 2004 3.208 3.216 3.170 3.199 95,355 -0.01(-0.30%)
Dec 10, 2004 3.216 3.223 3.187 3.208 164,478 -0.01(-0.30%)
Dec 09, 2004 3.240 3.240 3.206 3.218 72,037 -0.00(-0.15%)
Dec 08, 2004 3.240 3.242 3.213 3.223 60,794 -0.01(-0.22%)
Dec 07, 2004 3.163 3.230 3.160 3.230 92,024 +0.06(+2.05%)
Dec 06, 2004 3.240 3.240 3.124 3.165 231,934 -0.08(-2.37%)
Dec 03, 2004 3.266 3.266 3.220 3.242 178,635 -0.03(-0.88%)
Dec 02, 2004 3.295 3.300 3.244 3.271 111,595 -0.04(-1.16%)
Dec 01, 2004 3.333 3.333 3.295 3.309 139,494 -0.00(-0.14%)
Nov 30, 2004 3.372 3.374 3.302 3.314 152,402 -0.05(-1.36%)
Nov 29, 2004 3.374 3.374 3.348 3.360 44,138 -0.03(-0.99%)
Nov 26, 2004 3.386 3.405 3.386 3.393 4,996 -0.02(-0.63%)
Nov 24, 2004 3.432 3.432 3.386 3.415 64,542 -0.01(-0.21%)
Nov 23, 2004 3.429 3.429 3.391 3.422 44,554 -0.01(-0.21%)
Nov 22, 2004 3.432 3.432 3.389 3.429 36,643 +0.01(+0.42%)
Nov 19, 2004 3.386 3.415 3.381 3.415 33,312 +0.01(+0.21%)
Nov 18, 2004 3.429 3.429 3.393 3.408 24,567 -0.01(-0.21%)
Nov 17, 2004 3.381 3.420 3.374 3.415 69,955 +0.01(+0.35%)
Nov 16, 2004 3.386 3.439 3.374 3.403 74,952 -0.02(-0.70%)
Nov 15, 2004 3.439 3.453 3.362 3.427 80,365 +0.01(+0.35%)
Nov 12, 2004 3.441 3.441 3.386 3.415 41,223 -0.00(-0.07%)
Nov 11, 2004 3.398 3.417 3.398 3.417 30,813 -0.00(-0.07%)
Nov 10, 2004 3.422 3.422 3.362 3.420 65,791 +0.02(+0.64%)
Nov 09, 2004 3.384 3.401 3.343 3.398 82,863 -0.01(-0.28%)
Nov 08, 2004 3.420 3.429 3.365 3.408 62,043 -0.01(-0.21%)
Nov 05, 2004 3.434 3.434 3.377 3.415 74,952 -0.03(-0.84%)
Nov 04, 2004 3.463 3.480 3.434 3.444 64,125 -0.01(-0.21%)
Nov 03, 2004 3.434 3.458 3.434 3.451 49,135 +0.04(+1.20%)
Nov 02, 2004 3.410 3.417 3.367 3.410 62,876 +0.01(+0.35%)
Nov 01, 2004 3.374 3.408 3.365 3.398 62,876 +0.00(+0.00%)
Oct 29, 2004 3.408 3.408 3.362 3.398 28,315 +0.00(+0.00%)
Oct 28, 2004 3.410 3.410 3.379 3.398 23,318 +0.01(+0.21%)
Oct 27, 2004 3.410 3.429 3.362 3.391 63,292 -0.02(-0.63%)
Oct 26, 2004 3.391 3.413 3.369 3.413 76,617 +0.04(+1.15%)
Oct 25, 2004 3.405 3.405 3.367 3.374 59,545 -0.02(-0.57%)
Oct 22, 2004 3.389 3.393 3.369 3.393 58,296 +0.03(+0.78%)
Oct 21, 2004 3.384 3.396 3.367 3.367 18,321 -0.03(-0.78%)
Oct 20, 2004 3.369 3.393 3.365 3.393 43,722 +0.00(+0.00%)
Oct 19, 2004 3.381 3.405 3.367 3.393 39,974 -0.01(-0.35%)
Oct 18, 2004 3.386 3.415 3.386 3.405 38,725 +0.00(+0.00%)
Oct 15, 2004 3.389 3.408 3.374 3.405 31,646 +0.04(+1.21%)
Oct 14, 2004 3.369 3.391 3.365 3.365 52,882 -0.02(-0.57%)
Oct 13, 2004 3.369 3.391 3.362 3.384 47,053 -0.01(-0.28%)
Oct 12, 2004 3.405 3.410 3.367 3.393 36,226 +0.01(+0.28%)
Oct 11, 2004 3.369 3.398 3.369 3.384 49,135 -0.01(-0.21%)
Oct 08, 2004 3.386 3.434 3.386 3.391 40,807 +0.00(+0.14%)
Oct 07, 2004 3.374 3.408 3.374 3.386 27,066 +0.00(+0.00%)
Oct 06, 2004 3.389 3.398 3.374 3.386 47,053 +0.02(+0.64%)
Oct 05, 2004 3.389 3.389 3.365 3.365 26,233 +0.00(+0.00%)
Oct 04, 2004 3.381 3.386 3.357 3.365 42,472 -0.01(-0.28%)
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.