PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 2.731 2.731 2.693 2.711 43,095 -0.01(-0.46%)
Sep 29, 2010 2.728 2.728 2.718 2.723 67,909 -0.00(-0.18%)
Sep 28, 2010 2.718 2.737 2.680 2.728 148,630 +0.04(+1.39%)
Sep 27, 2010 2.678 2.703 2.678 2.691 96,536 +0.00(+0.00%)
Sep 24, 2010 2.696 2.698 2.673 2.691 158,222 +0.00(+0.09%)
Sep 23, 2010 2.681 2.691 2.676 2.688 52,486 +0.01(+0.37%)
Sep 22, 2010 2.663 2.696 2.663 2.678 200,379 +0.02(+0.94%)
Sep 21, 2010 2.668 2.681 2.636 2.653 141,857 -0.00(-0.09%)
Sep 20, 2010 2.618 2.673 2.613 2.656 72,961 +0.04(+1.62%)
Sep 17, 2010 2.613 2.628 2.591 2.613 155,892 +0.00(+0.00%)
Sep 15, 2010 2.618 2.631 2.606 2.613 106,605 -0.00(-0.10%)
Sep 14, 2010 2.606 2.631 2.606 2.616 22,576 -0.00(-0.19%)
Sep 13, 2010 2.618 2.628 2.589 2.621 87,818 -0.01(-0.28%)
Sep 10, 2010 2.608 2.628 2.586 2.628 46,624 +0.03(+1.35%)
Sep 09, 2010 2.631 2.631 2.569 2.594 49,784 -0.03(-1.20%)
Sep 08, 2010 2.586 2.640 2.569 2.625 94,910 +0.06(+2.18%)
Sep 07, 2010 2.586 2.594 2.559 2.569 115,916 -0.02(-0.67%)
Sep 03, 2010 2.604 2.623 2.585 2.586 73,540 -0.01(-0.38%)
Sep 02, 2010 2.564 2.599 2.562 2.596 69,726 +0.03(+1.35%)
Sep 01, 2010 2.559 2.586 2.553 2.562 137,048 +0.03(+1.07%)
Aug 31, 2010 2.522 2.559 2.502 2.534 113,743 +0.00(+0.16%)
Aug 30, 2010 2.529 2.542 2.512 2.530 84,667 -0.00(-0.16%)
Aug 27, 2010 2.534 2.599 2.510 2.534 324,352 -0.06(-2.29%)
Aug 26, 2010 2.641 2.651 2.557 2.594 184,342 -0.05(-1.78%)
Aug 25, 2010 2.631 2.678 2.631 2.641 48,372 -0.03(-1.20%)
Aug 24, 2010 2.653 2.673 2.599 2.673 86,243 +0.00(+0.00%)
Aug 23, 2010 2.683 2.683 2.658 2.673 93,948 +0.03(+1.31%)
Aug 20, 2010 2.616 2.656 2.601 2.638 71,087 +0.01(+0.38%)
Aug 19, 2010 2.661 2.680 2.621 2.628 85,807 -0.05(-1.76%)
Aug 18, 2010 2.710 2.710 2.616 2.675 102,223 -0.03(-1.28%)
Aug 17, 2010 2.720 2.722 2.700 2.710 100,765 +0.04(+1.31%)
Aug 16, 2010 2.653 2.693 2.633 2.675 114,264 +0.00(+0.07%)
Aug 13, 2010 2.673 2.673 2.537 2.673 171,315 +0.02(+0.65%)
Aug 12, 2010 2.596 2.673 2.596 2.656 107,286 +0.02(+0.75%)
Aug 11, 2010 2.720 2.720 2.601 2.636 212,984 -0.08(-3.09%)
Aug 10, 2010 2.730 2.730 2.661 2.720 116,947 -0.00(-0.09%)
Aug 09, 2010 2.700 2.727 2.695 2.722 579,994 +0.06(+2.12%)
Aug 06, 2010 2.666 2.703 2.622 2.666 173,794 +0.04(+1.50%)
Aug 05, 2010 2.614 2.632 2.614 2.627 107,712 +0.00(+0.19%)
Aug 04, 2010 2.636 2.636 2.617 2.622 120,439 -0.00(-0.09%)
Aug 03, 2010 2.646 2.651 2.617 2.624 144,186 -0.01(-0.47%)
Aug 02, 2010 2.676 2.676 2.632 2.636 94,172 +0.01(+0.37%)
Jul 30, 2010 2.627 2.676 2.622 2.627 137,357 -0.03(-1.02%)
Jul 29, 2010 2.624 2.678 2.617 2.654 84,559 +0.04(+1.50%)
Jul 28, 2010 2.577 2.710 2.564 2.614 202,503 +0.05(+1.92%)
Jul 27, 2010 2.543 2.565 2.543 2.565 136,514 +0.02(+0.68%)
Jul 26, 2010 2.568 2.568 2.531 2.548 135,318 -0.00(-0.19%)
Jul 23, 2010 2.563 2.590 2.546 2.553 85,938 -0.02(-0.86%)
Jul 22, 2010 2.580 2.600 2.562 2.575 192,414 +0.03(+1.26%)
Jul 21, 2010 2.555 2.555 2.533 2.543 46,351 +0.00(+0.00%)
Jul 20, 2010 2.521 2.553 2.516 2.543 54,218 +0.03(+1.07%)
Jul 19, 2010 2.504 2.528 2.504 2.516 82,483 -0.01(-0.39%)
Jul 16, 2010 2.526 2.537 2.510 2.526 55,158 -0.00(-0.19%)
Jul 15, 2010 2.506 2.531 2.501 2.531 130,434 +0.00(+0.10%)
Jul 14, 2010 2.506 2.577 2.493 2.528 108,013 +0.03(+1.18%)
Jul 13, 2010 2.627 2.627 2.455 2.499 331,228 -0.08(-3.05%)
Jul 12, 2010 2.580 2.617 2.573 2.577 100,818 -0.01(-0.29%)
Jul 09, 2010 2.585 2.600 2.578 2.585 98,189 +0.01(+0.29%)
Jul 08, 2010 2.565 2.600 2.550 2.577 128,859 -0.02(-0.66%)
Jul 07, 2010 2.548 2.600 2.536 2.595 240,869 +0.03(+1.33%)
Jul 06, 2010 2.517 2.561 2.483 2.561 227,165 +0.07(+2.94%)
Jul 02, 2010 2.487 2.492 2.451 2.487 138,307 +0.07(+2.72%)
Jul 01, 2010 2.431 2.436 2.417 2.422 108,098 -0.01(-0.40%)
Jun 30, 2010 2.431 2.434 2.419 2.431 68,120 +0.00(+0.00%)
Jun 29, 2010 2.419 2.431 2.409 2.431 154,201 -0.00(-0.20%)
Jun 25, 2010 2.436 2.436 2.419 2.436 74,066 +0.00(+0.10%)
Jun 24, 2010 2.439 2.441 2.419 2.434 64,060 +0.00(+0.00%)
Jun 23, 2010 2.429 2.434 2.417 2.434 54,342 +0.01(+0.60%)
Jun 22, 2010 2.426 2.430 2.417 2.419 44,250 -0.00(-0.20%)
Jun 21, 2010 2.422 2.426 2.412 2.424 89,210 +0.00(+0.10%)
Jun 18, 2010 2.422 2.451 2.383 2.422 213,026 +0.03(+1.33%)
Jun 17, 2010 2.378 2.390 2.365 2.390 204,373 +0.03(+1.45%)
Jun 16, 2010 2.346 2.370 2.346 2.356 47,243 -0.01(-0.62%)
Jun 15, 2010 2.370 2.370 2.348 2.370 45,078 +0.01(+0.62%)
Jun 14, 2010 2.336 2.370 2.334 2.356 95,595 +0.03(+1.36%)
Jun 11, 2010 2.353 2.355 2.317 2.324 94,832 -0.02(-0.83%)
Jun 10, 2010 2.329 2.350 2.317 2.344 86,389 +0.04(+1.59%)
Jun 09, 2010 2.331 2.341 2.302 2.307 60,115 -0.03(-1.15%)
Jun 08, 2010 2.288 2.336 2.285 2.334 157,304 +0.03(+1.47%)
Jun 07, 2010 2.285 2.300 2.285 2.300 94,708 +0.02(+0.85%)
Jun 04, 2010 2.280 2.307 2.278 2.280 51,476 -0.02(-0.84%)
Jun 03, 2010 2.297 2.324 2.290 2.300 95,050 -0.01(-0.29%)
Jun 02, 2010 2.326 2.336 2.293 2.307 82,663 -0.02(-0.65%)
Jun 01, 2010 2.331 2.334 2.312 2.322 107,017 +0.01(+0.52%)
May 28, 2010 2.310 2.310 2.288 2.310 20,632 +0.01(+0.42%)
May 27, 2010 2.297 2.314 2.278 2.300 75,954 +0.02(+1.06%)
May 26, 2010 2.254 2.331 2.251 2.276 1,652 +0.05(+2.17%)
May 25, 2010 2.215 2.251 2.191 2.227 61,208 -0.03(-1.18%)
May 24, 2010 2.242 2.310 2.188 2.254 96,418 -0.00(-0.11%)
May 21, 2010 2.235 2.293 2.188 2.256 171,765 +0.02(+0.98%)
May 20, 2010 2.169 2.285 2.169 2.235 218,029 +0.01(+0.33%)
May 19, 2010 2.251 2.264 2.181 2.227 142,095 -0.03(-1.50%)
May 18, 2010 2.251 2.280 2.251 2.261 45,557 +0.01(+0.43%)
May 17, 2010 2.268 2.278 2.222 2.251 127,323 -0.01(-0.64%)
May 14, 2010 2.266 2.363 2.242 2.266 161,381 -0.08(-3.51%)
May 13, 2010 2.312 2.360 2.312 2.348 109,979 +0.00(+0.10%)
May 12, 2010 2.300 2.356 2.300 2.346 93,241 +0.04(+1.68%)
May 11, 2010 2.296 2.307 2.273 2.307 85,715 -0.00(-0.10%)
May 10, 2010 2.281 2.310 2.271 2.310 220,544 +0.11(+5.14%)
May 07, 2010 2.139 2.242 2.139 2.197 210,932 +0.03(+1.44%)
May 06, 2010 2.278 2.309 1.639 2.165 917,855 -0.14(-6.15%)
May 05, 2010 2.329 2.334 2.307 2.307 147,303 -0.06(-2.34%)
May 04, 2010 2.362 2.389 2.343 2.362 90,563 +0.00(+0.00%)
May 03, 2010 2.355 2.413 2.355 2.362 261,742 +0.01(+0.41%)
Apr 30, 2010 2.367 2.370 2.329 2.353 118,201 -0.00(-0.10%)
Apr 29, 2010 2.346 2.362 2.336 2.355 108,310 +0.02(+0.93%)
Apr 28, 2010 2.276 2.336 2.273 2.334 141,681 +0.04(+1.96%)
Apr 27, 2010 2.276 2.300 2.261 2.289 151,459 -0.02(-0.80%)
Apr 26, 2010 2.298 2.314 2.271 2.307 128,408 +0.02(+0.84%)
Apr 23, 2010 2.273 2.290 2.273 2.288 136,147 +0.00(+0.21%)
Apr 22, 2010 2.295 2.298 2.228 2.283 128,707 +0.02(+0.96%)
Apr 21, 2010 2.249 2.281 2.249 2.261 147,253 +0.00(+0.11%)
Apr 20, 2010 2.278 2.312 2.237 2.259 164,300 -0.03(-1.47%)
Apr 19, 2010 2.312 2.312 2.278 2.293 203,788 -0.05(-2.15%)
Apr 16, 2010 2.334 2.355 2.334 2.343 71,269 -0.01(-0.41%)
Apr 15, 2010 2.367 2.379 2.346 2.353 100,038 -0.00(-0.20%)
Apr 14, 2010 2.317 2.367 2.317 2.358 141,207 +0.03(+1.24%)
Apr 13, 2010 2.295 2.331 2.295 2.329 67,965 +0.04(+1.57%)
Apr 12, 2010 2.307 2.331 2.288 2.293 120,585 -0.02(-0.76%)
Apr 09, 2010 2.331 2.331 2.273 2.310 98,357 -0.01(-0.38%)
Apr 08, 2010 2.252 2.319 2.221 2.319 112,987 +0.06(+2.71%)
Apr 07, 2010 2.285 2.290 2.240 2.258 106,807 -0.01(-0.37%)
Apr 06, 2010 2.230 2.285 2.230 2.266 60,917 +0.02(+0.74%)
Apr 05, 2010 2.266 2.275 2.226 2.250 155,556 -0.01(-0.32%)
Apr 01, 2010 2.278 2.257 2.257 2.257 102,284 -0.02(-0.94%)
Mar 31, 2010 2.259 2.290 2.252 2.278 148,555 +0.00(+0.00%)
Mar 30, 2010 2.278 2.278 2.261 2.278 99,312 +0.01(+0.36%)
Mar 29, 2010 2.247 2.273 2.223 2.270 65,097 +0.02(+0.91%)
Mar 26, 2010 2.202 2.250 2.202 2.250 143,256 +0.03(+1.51%)
Mar 25, 2010 2.216 2.257 2.180 2.216 298,544 +0.01(+0.32%)
Mar 24, 2010 2.192 2.209 2.102 2.209 235,128 +0.03(+1.31%)
Mar 23, 2010 2.171 2.195 2.149 2.180 212,533 +0.02(+0.88%)
Mar 22, 2010 2.140 2.171 2.130 2.161 61,148 +0.02(+1.00%)
Mar 19, 2010 2.123 2.147 2.111 2.140 162,418 +0.00(+0.22%)
Mar 18, 2010 2.123 2.166 2.123 2.135 84,045 -0.01(-0.33%)
Mar 17, 2010 2.118 2.145 2.118 2.142 163,734 +0.02(+0.90%)
Mar 16, 2010 2.080 2.128 2.066 2.123 226,870 +0.03(+1.60%)
Mar 15, 2010 2.090 2.092 2.087 2.090 62,842 -0.02(-1.13%)
Mar 12, 2010 2.099 2.116 2.099 2.114 220,137 -0.00(-0.11%)
Mar 11, 2010 2.159 2.159 2.102 2.116 298,041 -0.03(-1.44%)
Mar 10, 2010 2.130 2.152 2.118 2.147 96,545 +0.03(+1.46%)
Mar 09, 2010 2.106 2.121 2.094 2.116 104,455 +0.01(+0.34%)
Mar 08, 2010 2.135 2.154 2.099 2.109 253,696 -0.03(-1.37%)
Mar 05, 2010 2.130 2.168 2.123 2.138 114,844 +0.01(+0.60%)
Mar 04, 2010 2.130 2.151 2.118 2.125 167,422 -0.00(-0.22%)
Mar 03, 2010 2.213 2.227 2.128 2.130 260,178 -0.04(-1.96%)
Mar 02, 2010 2.180 2.239 2.159 2.173 268,666 +0.02(+1.10%)
Mar 01, 2010 2.114 2.166 2.102 2.149 212,332 +0.06(+2.71%)
Feb 26, 2010 2.085 2.123 2.083 2.092 148,464 +0.02(+0.91%)
Feb 25, 2010 2.035 2.095 2.035 2.073 192,203 +0.01(+0.57%)
Feb 24, 2010 2.012 2.071 2.000 2.061 185,722 +0.05(+2.59%)
Feb 23, 2010 2.005 2.009 1.975 2.009 106,994 +0.01(+0.59%)
Feb 22, 2010 2.043 2.043 1.993 1.998 107,108 -0.03(-1.29%)
Feb 19, 2010 1.988 2.033 1.988 2.024 121,047 +0.03(+1.30%)
Feb 18, 2010 1.974 1.998 1.960 1.998 203,172 +0.02(+0.91%)
Feb 17, 2010 1.998 2.005 1.969 1.980 228,028 +0.00(+0.05%)
Feb 16, 2010 2.007 2.007 1.969 1.979 157,637 -0.03(-1.30%)
Feb 12, 2010 1.974 2.005 2.005 2.005 79,855 +0.02(+1.19%)
Feb 11, 2010 2.005 2.012 1.974 1.981 124,921 -0.02(-1.18%)
Feb 10, 2010 2.005 2.005 1.981 2.005 71,828 +0.01(+0.71%)
Feb 09, 2010 1.981 2.012 1.981 1.990 122,314 +0.01(+0.72%)
Feb 08, 2010 1.948 1.983 1.936 1.976 189,737 +0.03(+1.32%)
Feb 05, 2010 1.957 2.016 1.948 1.950 310,470 -0.01(-0.48%)
Feb 04, 2010 1.986 2.018 1.950 1.960 292,256 -0.03(-1.53%)
Feb 03, 2010 1.976 1.990 1.948 1.990 228,892 +0.01(+0.47%)
Feb 02, 2010 1.950 1.983 1.932 1.981 237,162 +0.04(+2.06%)
Feb 01, 2010 1.957 1.957 1.896 1.941 260,416 +0.02(+0.98%)
Jan 29, 2010 1.969 1.969 1.903 1.922 169,674 -0.04(-2.27%)
Jan 28, 2010 1.969 1.995 1.967 1.967 98,249 -0.00(-0.24%)
Jan 27, 2010 1.972 1.997 1.959 1.972 150,365 +0.01(+0.72%)
Jan 26, 2010 1.981 1.995 1.934 1.957 99,523 -0.03(-1.65%)
Jan 25, 2010 2.007 2.007 1.913 1.990 141,571 +0.01(+0.35%)
Jan 22, 2010 2.004 2.004 1.969 1.983 154,199 +0.01(+0.48%)
Jan 21, 2010 1.988 1.988 1.972 1.974 125,994 +0.00(+0.00%)
Jan 20, 2010 2.004 2.004 1.967 1.974 89,613 -0.03(-1.64%)
Jan 19, 2010 1.983 2.030 1.981 2.007 204,423 +0.02(+0.82%)
Jan 15, 2010 1.972 1.990 1.990 1.990 87,342 +0.01(+0.47%)
Jan 14, 2010 1.972 1.988 1.962 1.981 36,479 +0.00(+0.12%)
Jan 13, 2010 1.965 1.988 1.965 1.979 59,507 +0.00(+0.24%)
Jan 12, 2010 1.974 1.976 1.946 1.974 79,375 +0.01(+0.48%)
Jan 11, 2010 1.965 1.997 1.944 1.965 157,886 +0.01(+0.48%)
Jan 08, 2010 1.967 1.967 1.944 1.955 105,231 +0.00(+0.00%)
Jan 07, 2010 1.965 1.965 1.913 1.955 139,558 +0.01(+0.60%)
Jan 06, 2010 1.913 1.948 1.906 1.944 170,212 +0.03(+1.46%)
Jan 05, 2010 1.867 1.925 1.853 1.916 242,320 +0.04(+2.24%)
Jan 04, 2010 1.883 1.899 1.850 1.874 131,658 +0.02(+1.00%)
Dec 31, 2009 1.857 1.855 1.855 1.855 85,924 -0.00(-0.13%)
Dec 30, 2009 1.860 1.871 1.832 1.857 165,942 +0.02(+1.08%)
Dec 29, 2009 1.839 1.864 1.818 1.838 74,131 +0.01(+0.44%)
Dec 28, 2009 1.881 1.897 1.825 1.830 200,307 -0.06(-3.32%)
Dec 24, 2009 1.862 1.895 1.850 1.892 99,303 +0.04(+2.39%)
Dec 23, 2009 1.860 1.860 1.804 1.848 208,663 +0.01(+0.63%)
Dec 22, 2009 1.821 1.839 1.816 1.836 119,790 +0.01(+0.37%)
Dec 21, 2009 1.796 1.830 1.789 1.830 278,557 +0.05(+2.55%)
Dec 18, 2009 1.775 1.784 1.775 1.784 83,277 +0.01(+0.54%)
Dec 17, 2009 1.775 1.781 1.773 1.775 67,363 -0.00(-0.03%)
Dec 16, 2009 1.786 1.791 1.773 1.775 141,912 -0.00(-0.13%)
Dec 15, 2009 1.791 1.791 1.777 1.778 80,734 -0.01(-0.38%)
Dec 14, 2009 1.786 1.796 1.777 1.784 173,528 -0.00(-0.03%)
Dec 11, 2009 1.773 1.789 1.761 1.785 25,773 +0.02(+1.06%)
Dec 10, 2009 1.784 1.784 1.761 1.766 84,685 -0.00(-0.26%)
Dec 09, 2009 1.780 1.789 1.764 1.771 141,049 -0.01(-0.29%)
Dec 08, 2009 1.757 1.784 1.757 1.776 112,842 +0.02(+0.93%)
Dec 07, 2009 1.746 1.766 1.746 1.759 107,808 +0.00(+0.26%)
Dec 04, 2009 1.766 1.766 1.746 1.755 102,929 -0.01(-0.76%)
Dec 03, 2009 1.755 1.789 1.746 1.768 138,367 +0.01(+0.64%)
Dec 02, 2009 1.777 1.777 1.754 1.757 170,741 +0.00(+0.00%)
Dec 01, 2009 1.735 1.764 1.735 1.757 190,384 +0.03(+1.83%)
Nov 30, 2009 1.694 1.735 1.694 1.726 101,988 +0.01(+0.66%)
Nov 27, 2009 1.710 1.714 1.696 1.714 131,495 -0.00(-0.26%)
Nov 25, 2009 1.712 1.732 1.708 1.719 180,871 +0.01(+0.41%)
Nov 24, 2009 1.690 1.712 1.690 1.712 279,672 +0.02(+1.46%)
Nov 23, 2009 1.701 1.712 1.685 1.687 134,891 -0.02(-1.06%)
Nov 20, 2009 1.710 1.721 1.701 1.705 145,558 -0.02(-1.43%)
Nov 19, 2009 1.735 1.740 1.717 1.730 31,823 -0.02(-1.03%)
Nov 18, 2009 1.756 1.767 1.739 1.748 159,000 -0.01(-0.64%)
Nov 17, 2009 1.768 1.771 1.755 1.759 113,712 -0.00(-0.13%)
Nov 16, 2009 1.723 1.768 1.723 1.762 162,804 +0.04(+2.22%)
Nov 13, 2009 1.726 1.728 1.712 1.723 40,950 +0.00(+0.26%)
Nov 12, 2009 1.712 1.737 1.712 1.719 98,224 -0.01(-0.52%)
Nov 11, 2009 1.721 1.741 1.714 1.728 293,212 -0.01(-0.39%)
Nov 10, 2009 1.750 1.775 1.717 1.735 92,040 -0.02(-1.03%)
Nov 09, 2009 1.802 1.802 1.737 1.753 269,698 -0.03(-1.89%)
Nov 06, 2009 1.753 1.786 1.724 1.786 276,154 +0.03(+1.91%)
Nov 05, 2009 1.784 1.784 1.748 1.753 139,028 -0.02(-1.26%)
Nov 04, 2009 1.786 1.786 1.719 1.775 212,674 -0.02(-1.00%)
Nov 03, 2009 1.748 1.793 1.717 1.793 287,148 +0.03(+1.65%)
Nov 02, 2009 1.539 1.775 1.539 1.764 151,415 -0.01(-0.63%)
Oct 30, 2009 1.784 1.802 1.731 1.775 270,690 -0.01(-0.62%)
Oct 29, 2009 1.777 1.818 1.731 1.786 110,416 +0.06(+3.23%)
Oct 28, 2009 1.820 1.849 1.677 1.731 233,512 -0.10(-5.49%)
Oct 27, 2009 1.836 1.849 1.804 1.831 205,092 -0.02(-1.32%)
Oct 26, 2009 1.820 1.856 1.802 1.856 306,839 +0.04(+1.96%)
Oct 23, 2009 1.804 1.829 1.795 1.820 624,292 +0.04(+2.39%)
Oct 22, 2009 1.753 1.777 1.748 1.777 68,298 +0.02(+1.14%)
Oct 21, 2009 1.753 1.762 1.753 1.757 56,417 -0.01(-0.59%)
Oct 20, 2009 1.748 1.768 1.748 1.768 104,599 +0.00(+0.22%)
Oct 19, 2009 1.764 1.786 1.760 1.764 109,879 +0.00(+0.06%)
Oct 16, 2009 1.777 1.793 1.753 1.763 132,781 -0.02(-0.94%)
Oct 15, 2009 1.784 1.831 1.755 1.780 269,889 -0.02(-0.99%)
Oct 14, 2009 1.806 1.815 1.775 1.798 84,935 -0.01(-0.62%)
Oct 13, 2009 1.838 1.853 1.789 1.809 86,319 -0.05(-2.64%)
Oct 12, 2009 1.811 1.883 1.789 1.858 160,412 +0.07(+3.87%)
Oct 09, 2009 1.777 1.809 1.777 1.789 136,879 +0.01(+0.38%)
Oct 08, 2009 1.773 1.809 1.762 1.782 121,151 +0.01(+0.63%)
Oct 07, 2009 1.742 1.773 1.735 1.771 111,450 +0.03(+1.56%)
Oct 06, 2009 1.718 1.769 1.718 1.744 107,962 +0.03(+1.64%)
Oct 05, 2009 1.687 1.729 1.682 1.715 120,278 +0.02(+1.44%)
Oct 02, 2009 1.696 1.713 1.682 1.691 73,274 -0.01(-0.39%)
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.