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

PCM Fund, Inc. (NY: PCM )

8.900 +0.080 (+0.91%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2004 3.326 3.347 3.297 3.330 82,677 +0.02(+0.57%)
Sep 29, 2004 3.302 3.356 3.302 3.311 69,110 +0.03(+1.01%)
Sep 28, 2004 3.328 3.328 3.278 3.278 46,214 -0.05(-1.56%)
Sep 27, 2004 3.361 3.361 3.326 3.330 84,373 -0.01(-0.21%)
Sep 24, 2004 3.337 3.373 3.328 3.337 27,559 +0.02(+0.57%)
Sep 23, 2004 3.363 3.396 3.318 3.318 104,301 -0.03(-0.78%)
Sep 22, 2004 3.352 3.366 3.307 3.344 43,246 -0.00(-0.14%)
Sep 21, 2004 3.302 3.359 3.295 3.349 57,662 +0.06(+1.72%)
Sep 20, 2004 3.293 3.366 3.271 3.293 91,157 -0.00(-0.07%)
Sep 17, 2004 3.290 3.314 3.285 3.295 35,615 +0.02(+0.50%)
Sep 16, 2004 3.278 3.314 3.271 3.278 36,038 -0.02(-0.64%)
Sep 15, 2004 3.304 3.316 3.271 3.300 75,469 +0.02(+0.58%)
Sep 14, 2004 3.285 3.344 3.271 3.281 112,356 -0.00(-0.07%)
Sep 13, 2004 3.269 3.288 3.269 3.283 42,398 +0.00(+0.14%)
Sep 10, 2004 3.278 3.288 3.267 3.278 52,150 +0.01(+0.43%)
Sep 09, 2004 3.250 3.278 3.250 3.264 25,439 +0.01(+0.22%)
Sep 08, 2004 3.255 3.285 3.248 3.257 88,613 -0.01(-0.29%)
Sep 07, 2004 3.290 3.290 3.250 3.267 34,343 -0.02(-0.72%)
Sep 03, 2004 3.288 3.290 3.245 3.290 45,366 +0.01(+0.36%)
Sep 02, 2004 3.267 3.283 3.245 3.278 39,430 +0.03(+0.87%)
Sep 01, 2004 3.252 3.281 3.245 3.250 55,118 -0.03(-0.79%)
Aug 31, 2004 3.271 3.278 3.243 3.276 69,958 +0.02(+0.51%)
Aug 30, 2004 3.231 3.267 3.215 3.260 49,182 +0.03(+0.95%)
Aug 27, 2004 3.229 3.262 3.219 3.229 25,439 -0.04(-1.16%)
Aug 26, 2004 3.252 3.285 3.186 3.267 84,797 +0.01(+0.44%)
Aug 25, 2004 3.198 3.252 3.198 3.252 81,405 +0.06(+1.77%)
Aug 24, 2004 3.186 3.236 3.186 3.196 39,854 -0.00(-0.15%)
Aug 23, 2004 3.201 3.201 3.186 3.201 26,711 +0.01(+0.22%)
Aug 20, 2004 3.203 3.203 3.178 3.193 30,103 -0.00(-0.15%)
Aug 19, 2004 3.203 3.205 3.144 3.198 48,758 +0.01(+0.44%)
Aug 18, 2004 3.168 3.184 3.168 3.184 22,895 -0.01(-0.22%)
Aug 17, 2004 3.170 3.219 3.170 3.191 45,366 +0.02(+0.67%)
Aug 16, 2004 3.182 3.193 3.156 3.170 117,020 +0.01(+0.37%)
Aug 13, 2004 3.160 3.219 3.149 3.158 149,667 +0.02(+0.68%)
Aug 12, 2004 3.137 3.153 3.137 3.137 18,655 +0.01(+0.23%)
Aug 11, 2004 3.175 3.182 3.125 3.130 57,662 -0.02(-0.51%)
Aug 10, 2004 3.227 3.231 3.125 3.146 100,909 -0.01(-0.31%)
Aug 09, 2004 3.125 3.175 3.125 3.156 63,174 +0.05(+1.52%)
Aug 06, 2004 3.083 3.135 3.076 3.109 73,773 +0.03(+0.92%)
Aug 05, 2004 3.078 3.113 3.071 3.080 51,302 +0.00(+0.08%)
Aug 04, 2004 3.099 3.106 3.078 3.078 62,750 -0.01(-0.46%)
Aug 03, 2004 3.080 3.102 3.080 3.092 41,126 +0.01(+0.46%)
Aug 02, 2004 3.066 3.094 3.066 3.078 51,726 +0.01(+0.38%)
Jul 30, 2004 3.078 3.090 3.064 3.066 16,111 +0.01(+0.23%)
Jul 29, 2004 3.068 3.087 3.047 3.059 22,895 -0.01(-0.31%)
Jul 28, 2004 3.061 3.068 3.035 3.068 48,758 -0.00(-0.08%)
Jul 27, 2004 3.059 3.087 3.057 3.071 55,966 -0.01(-0.38%)
Jul 26, 2004 3.113 3.113 3.059 3.083 81,829 -0.01(-0.38%)
Jul 23, 2004 3.127 3.130 3.094 3.094 50,030 -0.04(-1.20%)
Jul 22, 2004 3.118 3.144 3.102 3.132 34,767 -0.01(-0.30%)
Jul 21, 2004 3.125 3.142 3.113 3.142 25,439 +0.00(+0.08%)
Jul 20, 2004 3.172 3.172 3.137 3.139 31,799 -0.03(-1.04%)
Jul 19, 2004 3.170 3.172 3.158 3.172 57,662 -0.02(-0.66%)
Jul 16, 2004 3.203 3.210 3.160 3.193 54,694 -0.01(-0.22%)
Jul 15, 2004 3.182 3.201 3.160 3.201 87,765 +0.03(+0.82%)
Jul 14, 2004 3.201 3.201 3.175 3.175 41,974 -0.01(-0.30%)
Jul 13, 2004 3.172 3.193 3.149 3.184 41,126 +0.02(+0.75%)
Jul 12, 2004 3.175 3.186 3.144 3.160 46,638 +0.01(+0.30%)
Jul 09, 2004 3.113 3.184 3.113 3.151 38,582 +0.01(+0.45%)
Jul 08, 2004 3.170 3.189 3.137 3.137 41,126 -0.03(-0.89%)
Jul 07, 2004 3.066 3.168 3.061 3.165 209,450 +0.10(+3.23%)
Jul 06, 2004 3.066 3.099 3.043 3.066 32,647 +0.00(+0.08%)
Jul 02, 2004 3.057 3.087 3.057 3.064 33,071 +0.03(+1.01%)
Jul 01, 2004 3.083 3.118 3.012 3.033 74,197 -0.04(-1.23%)
Jun 30, 2004 3.097 3.099 3.045 3.071 104,301 -0.02(-0.69%)
Jun 29, 2004 3.149 3.151 3.092 3.092 36,886 -0.03(-1.06%)
Jun 28, 2004 3.080 3.137 3.080 3.125 34,343 +0.02(+0.53%)
Jun 25, 2004 3.151 3.151 3.104 3.109 38,158 -0.02(-0.75%)
Jun 24, 2004 3.137 3.137 3.090 3.132 60,630 +0.01(+0.23%)
Jun 23, 2004 3.125 3.153 3.125 3.125 105,149 +0.00(+0.08%)
Jun 22, 2004 3.120 3.139 3.102 3.123 72,501 +0.00(+0.00%)
Jun 21, 2004 3.149 3.149 3.102 3.123 51,302 +0.03(+0.91%)
Jun 18, 2004 3.137 3.137 3.094 3.094 54,694 -0.04(-1.28%)
Jun 17, 2004 3.113 3.149 3.092 3.135 38,158 +0.00(+0.08%)
Jun 16, 2004 3.118 3.149 3.118 3.132 122,956 -0.01(-0.30%)
Jun 15, 2004 3.135 3.142 3.104 3.142 109,388 +0.03(+0.91%)
Jun 14, 2004 3.137 3.151 3.054 3.113 81,405 -0.01(-0.38%)
Jun 10, 2004 3.144 3.156 3.111 3.125 46,638 +0.00(+0.00%)
Jun 09, 2004 3.160 3.179 3.102 3.125 83,949 -0.04(-1.27%)
Jun 08, 2004 3.184 3.203 3.160 3.165 111,932 +0.00(+0.15%)
Jun 07, 2004 3.182 3.203 3.160 3.160 46,214 +0.00(+0.07%)
Jun 04, 2004 3.125 3.168 3.125 3.158 69,534 +0.06(+1.83%)
Jun 03, 2004 3.113 3.113 3.066 3.102 32,223 +0.00(+0.00%)
Jun 02, 2004 3.061 3.102 3.054 3.102 43,670 +0.04(+1.31%)
Jun 01, 2004 3.043 3.064 3.024 3.061 75,893 +0.04(+1.33%)
May 28, 2004 3.057 3.057 3.007 3.021 75,469 -0.01(-0.39%)
May 27, 2004 3.043 3.059 3.019 3.033 85,645 +0.01(+0.47%)
May 26, 2004 3.024 3.043 3.017 3.019 36,462 -0.00(-0.16%)
May 25, 2004 2.972 3.024 2.967 3.024 71,653 +0.06(+2.07%)
May 24, 2004 2.910 2.972 2.866 2.962 135,676 +0.05(+1.87%)
May 21, 2004 2.901 2.910 2.877 2.908 111,084 +0.03(+0.90%)
May 20, 2004 2.972 2.972 2.882 2.882 143,307 -0.08(-2.63%)
May 19, 2004 2.936 2.984 2.906 2.960 75,893 +0.04(+1.37%)
May 18, 2004 2.896 2.936 2.896 2.920 36,886 +0.01(+0.41%)
May 17, 2004 2.943 2.948 2.885 2.908 112,356 -0.01(-0.40%)
May 14, 2004 2.901 2.955 2.901 2.920 91,157 +0.03(+1.06%)
May 13, 2004 2.913 2.936 2.889 2.889 68,262 +0.00(+0.00%)
May 12, 2004 2.936 2.943 2.866 2.889 43,246 +0.00(+0.00%)
May 11, 2004 2.913 2.920 2.844 2.889 158,147 +0.04(+1.24%)
May 10, 2004 2.873 2.873 2.842 2.854 101,333 -0.02(-0.82%)
May 07, 2004 2.894 2.896 2.807 2.877 176,803 -0.03(-1.05%)
May 06, 2004 2.925 2.934 2.866 2.908 100,485 -0.04(-1.20%)
May 05, 2004 2.946 2.953 2.925 2.943 64,870 -0.03(-0.87%)
May 04, 2004 2.972 2.972 2.946 2.969 59,358 +0.00(+0.16%)
May 03, 2004 2.948 2.967 2.941 2.965 64,870 +0.02(+0.56%)
Apr 30, 2004 2.925 2.953 2.925 2.948 52,574 -0.02(-0.79%)
Apr 29, 2004 2.932 2.977 2.932 2.972 105,149 +0.02(+0.56%)
Apr 28, 2004 2.936 2.960 2.925 2.955 50,878 -0.00(-0.16%)
Apr 27, 2004 2.946 2.960 2.936 2.960 61,478 +0.01(+0.40%)
Apr 26, 2004 2.979 2.979 2.925 2.948 113,204 -0.03(-0.95%)
Apr 23, 2004 2.995 2.995 2.922 2.977 131,436 -0.03(-1.02%)
Apr 22, 2004 2.995 3.007 2.974 3.007 52,574 +0.04(+1.19%)
Apr 21, 2004 3.043 3.043 2.972 2.972 134,404 -0.05(-1.56%)
Apr 20, 2004 3.043 3.071 2.993 3.019 91,157 -0.03(-1.01%)
Apr 19, 2004 3.043 3.078 3.043 3.050 83,525 +0.04(+1.41%)
Apr 16, 2004 3.066 3.092 2.986 3.007 157,299 -0.04(-1.24%)
Apr 15, 2004 3.177 3.208 3.045 3.045 206,482 -0.08(-2.71%)
Apr 14, 2004 3.066 3.149 3.054 3.130 124,228 +0.05(+1.61%)
Apr 13, 2004 2.948 3.111 2.948 3.080 532,953 -0.16(-4.88%)
Apr 12, 2004 3.283 3.283 3.186 3.238 110,660 -0.04(-1.36%)
Apr 08, 2004 3.264 3.285 3.243 3.283 70,806 +0.02(+0.58%)
Apr 07, 2004 3.257 3.293 3.245 3.264 77,165 +0.02(+0.58%)
Apr 06, 2004 3.243 3.255 3.229 3.245 166,627 +0.03(+0.81%)
Apr 05, 2004 3.455 3.474 3.219 3.219 238,705 -0.23(-6.57%)
Apr 02, 2004 3.502 3.502 3.443 3.446 49,606 -0.08(-2.14%)
Apr 01, 2004 3.479 3.521 3.479 3.521 44,942 +0.05(+1.56%)
Mar 31, 2004 3.453 3.467 3.429 3.467 94,549 -0.01(-0.27%)
Mar 30, 2004 3.439 3.477 3.425 3.477 95,397 +0.03(+0.89%)
Mar 29, 2004 3.446 3.469 3.439 3.446 80,981 -0.04(-1.28%)
Mar 26, 2004 3.479 3.507 3.469 3.491 50,030 -0.00(-0.14%)
Mar 25, 2004 3.479 3.502 3.477 3.495 35,191 +0.02(+0.47%)
Mar 24, 2004 3.479 3.524 3.472 3.479 30,527 -0.01(-0.20%)
Mar 23, 2004 3.526 3.526 3.469 3.486 103,877 -0.03(-0.94%)
Mar 22, 2004 3.510 3.538 3.484 3.519 64,022 +0.02(+0.61%)
Mar 19, 2004 3.486 3.507 3.467 3.498 88,613 +0.02(+0.68%)
Mar 18, 2004 3.472 3.488 3.443 3.474 50,878 -0.02(-0.47%)
Mar 17, 2004 3.514 3.524 3.486 3.491 44,094 -0.01(-0.27%)
Mar 16, 2004 3.514 3.519 3.479 3.500 50,030 -0.01(-0.27%)
Mar 15, 2004 3.510 3.526 3.493 3.510 85,221 -0.02(-0.67%)
Mar 12, 2004 3.493 3.533 3.479 3.533 92,005 +0.05(+1.49%)
Mar 11, 2004 3.531 3.538 3.481 3.481 69,534 -0.04(-1.20%)
Mar 10, 2004 3.538 3.559 3.519 3.524 47,062 -0.00(-0.07%)
Mar 09, 2004 3.535 3.535 3.502 3.526 72,077 -0.01(-0.27%)
Mar 08, 2004 3.481 3.535 3.481 3.535 89,461 +0.06(+1.70%)
Mar 05, 2004 3.514 3.514 3.467 3.477 68,686 -0.02(-0.67%)
Mar 04, 2004 3.505 3.514 3.455 3.500 83,525 -0.01(-0.34%)
Mar 03, 2004 3.479 3.517 3.467 3.512 53,846 +0.03(+0.74%)
Mar 02, 2004 3.495 3.502 3.467 3.486 67,414 +0.01(+0.41%)
Mar 01, 2004 3.498 3.526 3.472 3.472 48,758 -0.03(-0.74%)
Feb 27, 2004 3.432 3.498 3.432 3.498 27,983 +0.05(+1.58%)
Feb 26, 2004 3.462 3.465 3.439 3.443 15,687 +0.00(+0.07%)
Feb 25, 2004 3.462 3.465 3.434 3.441 35,615 -0.03(-0.88%)
Feb 24, 2004 3.455 3.495 3.455 3.472 86,493 -0.03(-0.81%)
Feb 23, 2004 3.519 3.524 3.479 3.500 39,430 -0.01(-0.27%)
Feb 20, 2004 3.486 3.531 3.446 3.510 99,213 +0.00(+0.13%)
Feb 19, 2004 3.510 3.510 3.486 3.505 43,670 +0.02(+0.54%)
Feb 18, 2004 3.422 3.505 3.422 3.486 89,037 +0.04(+1.16%)
Feb 17, 2004 3.462 3.477 3.422 3.446 125,500 -0.04(-1.15%)
Feb 13, 2004 3.436 3.502 3.422 3.486 103,029 +0.03(+0.75%)
Feb 12, 2004 3.491 3.491 3.453 3.460 21,623 -0.02(-0.61%)
Feb 11, 2004 3.465 3.505 3.446 3.481 47,486 +0.02(+0.61%)
Feb 10, 2004 3.448 3.460 3.427 3.460 81,829 +0.03(+0.89%)
Feb 09, 2004 3.448 3.458 3.429 3.429 88,613 +0.00(+0.14%)
Feb 06, 2004 3.439 3.455 3.420 3.425 38,158 -0.00(-0.07%)
Feb 05, 2004 3.427 3.443 3.427 3.427 27,559 -0.02(-0.48%)
Feb 04, 2004 3.443 3.458 3.427 3.443 83,101 +0.01(+0.34%)
Feb 03, 2004 3.448 3.451 3.432 3.432 34,343 -0.02(-0.48%)
Feb 02, 2004 3.432 3.451 3.432 3.448 41,126 -0.00(-0.14%)
Jan 30, 2004 3.436 3.455 3.434 3.453 60,206 +0.01(+0.21%)
Jan 29, 2004 3.443 3.460 3.432 3.446 47,486 -0.01(-0.27%)
Jan 28, 2004 3.455 3.467 3.427 3.455 67,414 -0.02(-0.61%)
Jan 27, 2004 3.469 3.507 3.448 3.477 68,686 -0.01(-0.20%)
Jan 26, 2004 3.491 3.524 3.481 3.484 61,478 -0.00(-0.14%)
Jan 23, 2004 3.467 3.491 3.467 3.488 20,775 +0.01(+0.27%)
Jan 22, 2004 3.491 3.498 3.477 3.479 39,430 -0.04(-1.01%)
Jan 21, 2004 3.486 3.514 3.467 3.514 44,094 +0.02(+0.68%)
Jan 20, 2004 3.512 3.512 3.479 3.491 37,734 -0.03(-0.87%)
Jan 16, 2004 3.535 3.547 3.507 3.521 26,711 +0.01(+0.20%)
Jan 15, 2004 3.535 3.561 3.505 3.514 84,373 -0.00(-0.07%)
Jan 14, 2004 3.510 3.526 3.505 3.517 40,278 +0.03(+0.74%)
Jan 13, 2004 3.467 3.491 3.467 3.491 36,462 +0.02(+0.61%)
Jan 12, 2004 3.481 3.493 3.451 3.469 42,398 +0.03(+0.82%)
Jan 09, 2004 3.451 3.472 3.434 3.441 62,326 +0.01(+0.41%)
Jan 08, 2004 3.443 3.443 3.403 3.427 42,822 +0.01(+0.21%)
Jan 07, 2004 3.413 3.443 3.385 3.420 170,443 +0.00(+0.07%)
Jan 06, 2004 3.425 3.425 3.396 3.418 58,510 -0.01(-0.21%)
Jan 05, 2004 3.382 3.432 3.382 3.425 67,838 +0.03(+0.90%)
Jan 02, 2004 3.415 3.422 3.394 3.394 29,679 -0.03(-0.96%)
Dec 31, 2003 3.429 3.429 3.396 3.427 39,854 +0.02(+0.62%)
Dec 30, 2003 3.443 3.443 3.403 3.406 25,863 -0.02(-0.69%)
Dec 29, 2003 3.399 3.441 3.399 3.429 41,550 +0.03(+0.90%)
Dec 26, 2003 3.408 3.408 3.385 3.399 38,158 -0.03(-0.96%)
Dec 24, 2003 3.396 3.432 3.396 3.432 15,687 +0.00(+0.14%)
Dec 23, 2003 3.436 3.429 3.420 3.427 16,959 -0.01(-0.27%)
Dec 22, 2003 3.422 3.436 3.422 3.436 26,711 +0.04(+1.18%)
Dec 19, 2003 3.443 3.443 3.403 3.396 45,790 -0.04(-1.03%)
Dec 18, 2003 3.441 3.441 3.425 3.432 39,430 -0.02(-0.61%)
Dec 17, 2003 3.432 3.462 3.432 3.453 49,182 +0.01(+0.34%)
Dec 16, 2003 3.453 3.453 3.434 3.441 43,670 +0.00(+0.14%)
Dec 15, 2003 3.514 3.514 3.436 3.436 71,230 -0.05(-1.55%)
Dec 12, 2003 3.495 3.502 3.477 3.491 62,750 +0.02(+0.68%)
Dec 11, 2003 3.443 3.467 3.420 3.467 43,670 +0.09(+2.80%)
Dec 10, 2003 3.361 3.373 3.361 3.373 8,055 -0.00(-0.14%)
Dec 09, 2003 3.434 3.443 3.377 3.377 87,765 -0.02(-0.56%)
Dec 08, 2003 3.432 3.467 3.396 3.396 63,174 -0.01(-0.35%)
Dec 05, 2003 3.422 3.422 3.410 3.408 30,951 -0.02(-0.48%)
Dec 04, 2003 3.413 3.425 3.413 3.425 38,582 +0.05(+1.47%)
Dec 03, 2003 3.385 3.385 3.375 3.375 18,231 +0.00(+0.07%)
Dec 02, 2003 3.363 3.382 3.363 3.373 47,910 -0.02(-0.63%)
Dec 01, 2003 3.352 3.394 3.352 3.394 43,670 +0.01(+0.21%)
Nov 28, 2003 3.361 3.387 3.361 3.387 5,087 +0.01(+0.35%)
Nov 26, 2003 3.385 3.385 3.361 3.375 36,462 +0.00(+0.07%)
Nov 25, 2003 3.361 3.389 3.344 3.373 45,366 -0.00(-0.14%)
Nov 24, 2003 3.337 3.389 3.337 3.377 30,527 +0.03(+0.84%)
Nov 21, 2003 3.361 3.361 3.340 3.349 30,527 +0.02(+0.57%)
Nov 20, 2003 3.290 3.330 3.290 3.330 85,221 +0.02(+0.50%)
Nov 19, 2003 3.300 3.361 3.283 3.314 192,066 +0.01(+0.43%)
Nov 18, 2003 3.300 3.302 3.293 3.300 49,182 -0.01(-0.28%)
Nov 17, 2003 3.293 3.309 3.293 3.309 24,167 +0.02(+0.50%)
Nov 14, 2003 3.323 3.311 3.290 3.293 72,077 -0.03(-0.92%)
Nov 13, 2003 3.321 3.347 3.300 3.323 61,902 +0.03(+0.79%)
Nov 12, 2003 3.321 3.321 3.293 3.297 92,853 -0.03(-0.92%)
Nov 11, 2003 3.302 3.328 3.302 3.328 23,319 +0.02(+0.71%)
Nov 10, 2003 3.283 3.347 3.283 3.304 63,174 +0.03(+0.79%)
Nov 07, 2003 3.290 3.290 3.274 3.278 35,615 -0.04(-1.07%)
Nov 06, 2003 3.335 3.335 3.314 3.314 28,407 +0.01(+0.36%)
Nov 05, 2003 3.302 3.314 3.302 3.302 37,734 +0.00(+0.00%)
Nov 04, 2003 3.302 3.302 3.302 3.302 22,895 +0.04(+1.08%)
Nov 03, 2003 3.264 3.267 3.264 3.267 41,126 -0.05(-1.42%)
Oct 31, 2003 3.257 3.307 3.257 3.314 85,221 +0.03(+0.93%)
Oct 30, 2003 3.283 3.283 3.283 3.283 0 +0.00(+0.14%)
Oct 29, 2003 3.311 3.311 3.278 3.278 36,886 -0.03(-0.79%)
Oct 28, 2003 3.309 3.309 3.302 3.304 20,351 +0.00(+0.00%)
Oct 27, 2003 3.302 3.314 3.302 3.304 18,655 -0.01(-0.43%)
Oct 24, 2003 3.302 3.326 3.300 3.318 34,767 +0.02(+0.50%)
Oct 23, 2003 3.304 3.311 3.302 3.302 54,270 -0.00(-0.07%)
Oct 22, 2003 3.267 3.309 3.267 3.304 46,638 +0.01(+0.43%)
Oct 21, 2003 3.278 3.302 3.278 3.290 41,550 +0.02(+0.58%)
Oct 20, 2003 3.255 3.271 3.248 3.271 41,126 +0.01(+0.43%)
Oct 17, 2003 3.264 3.271 3.257 3.257 56,814 -0.02(-0.50%)
Oct 16, 2003 3.304 3.304 3.283 3.274 41,550 -0.01(-0.29%)
Oct 15, 2003 3.262 3.283 3.264 3.283 53,846 +0.00(+0.14%)
Oct 14, 2003 3.267 3.281 3.267 3.278 53,846 +0.00(+0.00%)
Oct 13, 2003 3.271 3.288 3.267 3.278 46,638 +0.00(+0.14%)
Oct 10, 2003 3.307 3.311 3.274 3.274 64,446 -0.01(-0.29%)
Oct 09, 2003 3.302 3.337 3.302 3.283 35,191 -0.02(-0.71%)
Oct 08, 2003 3.314 3.314 3.307 3.307 36,038 +0.04(+1.23%)
Oct 07, 2003 3.290 3.290 3.257 3.267 62,750 -0.02(-0.72%)
Oct 06, 2003 3.349 3.349 3.300 3.290 58,510 -0.01(-0.36%)
Oct 03, 2003 3.326 3.326 3.278 3.302 63,598 -0.02(-0.57%)
Oct 02, 2003 3.304 3.321 3.302 3.321 17,383 +0.01(+0.36%)
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.