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

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
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 (%)
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.