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

PCM Fund, Inc. (NY: PCM )

8.410 +0.160 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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, 2005 3.319 3.345 3.319 3.319 28,998 +0.00(+0.00%)
Sep 29, 2005 3.326 3.326 3.262 3.319 64,301 -0.01(-0.21%)
Sep 28, 2005 3.293 3.326 3.281 3.326 44,969 +0.05(+1.67%)
Sep 27, 2005 3.284 3.307 3.248 3.272 123,980 -0.02(-0.51%)
Sep 26, 2005 3.336 3.345 3.288 3.288 63,461 -0.07(-2.12%)
Sep 23, 2005 3.360 3.372 3.331 3.360 68,924 +0.03(+0.86%)
Sep 22, 2005 3.379 3.379 3.331 3.331 147,515 -0.06(-1.81%)
Sep 21, 2005 3.398 3.398 3.376 3.393 46,229 +0.00(+0.06%)
Sep 20, 2005 3.379 3.438 3.379 3.391 74,808 +0.00(+0.00%)
Sep 19, 2005 3.391 3.403 3.391 3.391 26,056 -0.00(-0.07%)
Sep 16, 2005 3.414 3.414 3.393 3.393 26,477 -0.00(-0.07%)
Sep 15, 2005 3.391 3.410 3.391 3.395 14,289 +0.00(+0.07%)
Sep 14, 2005 3.393 3.400 3.391 3.393 26,477 -0.01(-0.28%)
Sep 13, 2005 3.391 3.405 3.391 3.403 14,289 +0.01(+0.35%)
Sep 12, 2005 3.403 3.407 3.386 3.391 97,503 -0.02(-0.63%)
Sep 09, 2005 3.412 3.412 3.384 3.412 60,519 +0.00(+0.00%)
Sep 08, 2005 3.391 3.412 3.386 3.412 34,882 +0.01(+0.35%)
Sep 07, 2005 3.412 3.436 3.395 3.400 28,998 -0.02(-0.56%)
Sep 06, 2005 3.388 3.419 3.388 3.419 32,781 +0.04(+1.13%)
Sep 02, 2005 3.379 3.381 3.369 3.381 18,491 +0.00(+0.07%)
Sep 01, 2005 3.410 3.410 3.372 3.379 79,011 -0.04(-1.18%)
Aug 31, 2005 3.403 3.419 3.388 3.419 34,462 +0.03(+0.77%)
Aug 30, 2005 3.400 3.419 3.393 3.393 20,173 +0.03(+0.78%)
Aug 29, 2005 3.381 3.405 3.345 3.367 73,547 -0.02(-0.63%)
Aug 26, 2005 3.384 3.403 3.384 3.388 5,463 -0.01(-0.21%)
Aug 25, 2005 3.407 3.414 3.386 3.395 30,259 -0.01(-0.21%)
Aug 24, 2005 3.360 3.403 3.360 3.403 37,404 +0.04(+1.13%)
Aug 23, 2005 3.384 3.414 3.362 3.364 90,358 -0.03(-0.91%)
Aug 22, 2005 3.395 3.398 3.372 3.395 53,374 +0.04(+1.06%)
Aug 19, 2005 3.372 3.376 3.360 3.360 30,679 -0.00(-0.14%)
Aug 18, 2005 3.381 3.381 3.362 3.364 16,810 -0.02(-0.56%)
Aug 17, 2005 3.360 3.384 3.360 3.384 25,216 +0.02(+0.71%)
Aug 16, 2005 3.374 3.379 3.360 3.360 50,012 -0.04(-1.05%)
Aug 15, 2005 3.391 3.419 3.386 3.395 55,055 -0.01(-0.28%)
Aug 12, 2005 3.374 3.405 3.360 3.405 57,157 +0.03(+0.99%)
Aug 11, 2005 3.355 3.384 3.355 3.372 35,723 -0.01(-0.21%)
Aug 10, 2005 3.362 3.400 3.360 3.379 37,824 +0.00(+0.14%)
Aug 09, 2005 3.367 3.388 3.350 3.374 28,998 -0.00(-0.14%)
Aug 08, 2005 3.388 3.388 3.341 3.379 58,417 -0.01(-0.28%)
Aug 05, 2005 3.367 3.388 3.336 3.388 47,070 +0.02(+0.71%)
Aug 04, 2005 3.374 3.388 3.364 3.364 26,897 -0.00(-0.14%)
Aug 03, 2005 3.386 3.388 3.355 3.369 17,231 -0.00(-0.14%)
Aug 02, 2005 3.341 3.374 3.341 3.374 54,635 +0.01(+0.35%)
Aug 01, 2005 3.348 3.364 3.331 3.362 86,576 -0.01(-0.28%)
Jul 29, 2005 3.372 3.372 3.355 3.372 12,187 +0.00(+0.00%)
Jul 28, 2005 3.355 3.376 3.355 3.372 47,490 +0.02(+0.64%)
Jul 27, 2005 3.315 3.369 3.315 3.350 44,969 -0.01(-0.35%)
Jul 26, 2005 3.345 3.362 3.334 3.362 39,925 -0.00(-0.07%)
Jul 25, 2005 3.369 3.372 3.331 3.364 39,925 -0.01(-0.21%)
Jul 22, 2005 3.367 3.372 3.355 3.372 6,724 +0.02(+0.50%)
Jul 21, 2005 3.391 3.412 3.307 3.355 185,760 -0.05(-1.40%)
Jul 20, 2005 3.400 3.403 3.381 3.403 34,882 +0.02(+0.59%)
Jul 19, 2005 3.395 3.395 3.379 3.383 47,490 -0.01(-0.24%)
Jul 18, 2005 3.393 3.412 3.372 3.391 42,447 +0.02(+0.56%)
Jul 15, 2005 3.400 3.426 3.372 3.372 48,331 -0.03(-0.77%)
Jul 14, 2005 3.367 3.410 3.357 3.398 132,806 +0.01(+0.35%)
Jul 13, 2005 3.364 3.386 3.345 3.386 57,157 +0.02(+0.71%)
Jul 12, 2005 3.374 3.376 3.341 3.362 22,694 -0.03(-0.77%)
Jul 11, 2005 3.367 3.410 3.367 3.388 44,128 +0.02(+0.71%)
Jul 08, 2005 3.312 3.364 3.307 3.364 60,098 +0.01(+0.28%)
Jul 07, 2005 3.312 3.355 3.307 3.355 22,694 +0.05(+1.37%)
Jul 06, 2005 3.286 3.345 3.286 3.310 27,737 +0.02(+0.72%)
Jul 05, 2005 3.331 3.353 3.284 3.286 72,286 -0.03(-0.93%)
Jul 01, 2005 3.329 3.348 3.312 3.317 56,316 -0.01(-0.43%)
Jun 30, 2005 3.331 3.379 3.331 3.331 73,967 -0.03(-0.78%)
Jun 29, 2005 3.369 3.374 3.336 3.357 54,635 -0.01(-0.28%)
Jun 28, 2005 3.355 3.367 3.347 3.367 28,578 -0.01(-0.35%)
Jun 27, 2005 3.388 3.403 3.379 3.379 17,231 -0.03(-0.98%)
Jun 24, 2005 3.350 3.426 3.350 3.412 34,042 +0.04(+1.13%)
Jun 23, 2005 3.350 3.376 3.350 3.374 39,925 +0.01(+0.43%)
Jun 22, 2005 3.369 3.386 3.360 3.360 67,243 -0.02(-0.56%)
Jun 21, 2005 3.388 3.424 3.367 3.379 40,346 -0.01(-0.21%)
Jun 20, 2005 3.414 3.414 3.367 3.386 55,475 +0.01(+0.35%)
Jun 17, 2005 3.331 3.374 3.319 3.374 54,215 +0.02(+0.64%)
Jun 16, 2005 3.345 3.355 3.338 3.353 28,998 +0.02(+0.71%)
Jun 15, 2005 3.324 3.345 3.324 3.329 20,173 -0.02(-0.57%)
Jun 14, 2005 3.348 3.357 3.343 3.348 36,143 -0.01(-0.42%)
Jun 13, 2005 3.400 3.400 3.362 3.362 31,940 -0.02(-0.63%)
Jun 10, 2005 3.388 3.388 3.355 3.384 31,100 +0.01(+0.28%)
Jun 09, 2005 3.348 3.374 3.334 3.374 62,620 +0.04(+1.14%)
Jun 08, 2005 3.341 3.391 3.312 3.336 180,296 -0.01(-0.21%)
Jun 07, 2005 3.307 3.364 3.305 3.343 73,127 +0.01(+0.36%)
Jun 06, 2005 3.319 3.336 3.319 3.331 34,042 +0.04(+1.08%)
Jun 03, 2005 3.303 3.322 3.274 3.295 66,403 -0.03(-1.00%)
Jun 02, 2005 3.286 3.353 3.284 3.329 39,085 +0.03(+0.79%)
Jun 01, 2005 3.355 3.362 3.303 3.303 30,679 -0.04(-1.07%)
May 31, 2005 3.355 3.355 3.338 3.338 25,216 -0.01(-0.43%)
May 27, 2005 3.334 3.353 3.334 3.353 18,912 +0.00(+0.14%)
May 26, 2005 3.307 3.348 3.299 3.348 24,375 -0.01(-0.21%)
May 25, 2005 3.336 3.355 3.315 3.355 58,838 +0.02(+0.71%)
May 24, 2005 3.284 3.331 3.284 3.331 84,054 +0.02(+0.72%)
May 23, 2005 3.319 3.319 3.307 3.307 42,867 -0.00(-0.07%)
May 20, 2005 3.319 3.329 3.310 3.310 50,852 -0.02(-0.57%)
May 19, 2005 3.298 3.329 3.298 3.329 17,231 +0.01(+0.29%)
May 18, 2005 3.317 3.329 3.317 3.319 21,433 +0.01(+0.43%)
May 17, 2005 3.324 3.329 3.305 3.305 65,562 -0.02(-0.64%)
May 16, 2005 3.295 3.326 3.295 3.326 29,839 +0.01(+0.29%)
May 13, 2005 3.329 3.331 3.288 3.317 44,969 -0.00(-0.07%)
May 12, 2005 3.322 3.322 3.307 3.319 28,158 +0.00(+0.00%)
May 11, 2005 3.326 3.329 3.303 3.319 75,649 +0.04(+1.25%)
May 10, 2005 3.281 3.329 3.262 3.278 47,490 +0.02(+0.72%)
May 09, 2005 3.281 3.284 3.241 3.255 110,111 -0.01(-0.36%)
May 06, 2005 3.260 3.269 3.243 3.267 49,171 -0.02(-0.51%)
May 05, 2005 3.253 3.284 3.253 3.284 46,650 +0.01(+0.44%)
May 04, 2005 3.265 3.288 3.250 3.269 43,708 +0.01(+0.44%)
May 03, 2005 3.257 3.260 3.238 3.255 24,796 -0.03(-0.80%)
May 02, 2005 3.284 3.284 3.250 3.281 11,347 -0.01(-0.36%)
Apr 29, 2005 3.260 3.293 3.241 3.293 91,199 +0.06(+1.76%)
Apr 28, 2005 3.191 3.236 3.167 3.236 12,187 +0.04(+1.34%)
Apr 27, 2005 3.260 3.262 3.193 3.193 29,839 -0.07(-2.19%)
Apr 26, 2005 3.265 3.267 3.248 3.265 15,129 +0.00(+0.00%)
Apr 25, 2005 3.279 3.307 3.234 3.265 54,215 -0.00(-0.15%)
Apr 22, 2005 3.284 3.284 3.267 3.269 36,563 +0.00(+0.15%)
Apr 21, 2005 3.236 3.265 3.236 3.265 21,854 +0.02(+0.51%)
Apr 20, 2005 3.253 3.255 3.224 3.248 42,867 +0.01(+0.22%)
Apr 19, 2005 3.217 3.257 3.217 3.241 33,201 +0.03(+0.96%)
Apr 18, 2005 3.224 3.238 3.200 3.210 58,417 -0.01(-0.44%)
Apr 15, 2005 3.224 3.234 3.200 3.224 41,186 +0.01(+0.22%)
Apr 14, 2005 3.212 3.226 3.165 3.217 62,620 +0.02(+0.52%)
Apr 13, 2005 3.196 3.212 3.155 3.200 29,839 +0.00(+0.15%)
Apr 12, 2005 3.177 3.212 3.177 3.196 43,288 +0.00(+0.00%)
Apr 11, 2005 3.212 3.226 3.188 3.196 22,694 -0.01(-0.22%)
Apr 08, 2005 3.205 3.217 3.188 3.203 22,694 +0.00(+0.00%)
Apr 07, 2005 3.186 3.212 3.186 3.203 24,375 +0.02(+0.67%)
Apr 06, 2005 3.177 3.188 3.162 3.181 50,432 +0.05(+1.75%)
Apr 05, 2005 3.129 3.150 3.115 3.127 44,969 +0.00(+0.00%)
Apr 04, 2005 3.184 3.184 3.086 3.127 68,084 -0.05(-1.57%)
Apr 01, 2005 3.177 3.188 3.153 3.177 33,201 -0.01(-0.37%)
Mar 31, 2005 3.119 3.188 3.117 3.188 67,663 +0.07(+2.21%)
Mar 30, 2005 3.105 3.138 3.093 3.119 44,548 +0.03(+1.00%)
Mar 29, 2005 3.084 3.108 3.081 3.088 65,982 -0.02(-0.54%)
Mar 28, 2005 3.184 3.184 3.069 3.105 180,296 -0.08(-2.47%)
Mar 24, 2005 3.215 3.215 3.112 3.184 122,299 -0.04(-1.25%)
Mar 23, 2005 3.269 3.269 3.212 3.224 52,113 -0.05(-1.38%)
Mar 22, 2005 3.241 3.269 3.219 3.269 26,056 +0.02(+0.66%)
Mar 21, 2005 3.303 3.303 3.229 3.248 32,360 -0.04(-1.23%)
Mar 18, 2005 3.295 3.298 3.250 3.288 55,475 -0.02(-0.72%)
Mar 17, 2005 3.310 3.326 3.295 3.312 27,317 -0.01(-0.21%)
Mar 16, 2005 3.312 3.319 3.298 3.319 21,433 -0.01(-0.29%)
Mar 15, 2005 3.326 3.329 3.307 3.329 49,171 +0.01(+0.36%)
Mar 14, 2005 3.322 3.326 3.307 3.317 33,621 +0.01(+0.29%)
Mar 11, 2005 3.364 3.364 3.307 3.307 38,244 -0.04(-1.28%)
Mar 10, 2005 3.360 3.367 3.295 3.350 53,794 +0.02(+0.57%)
Mar 09, 2005 3.367 3.367 3.315 3.331 135,748 -0.04(-1.27%)
Mar 08, 2005 3.369 3.379 3.362 3.374 47,490 +0.01(+0.35%)
Mar 07, 2005 3.384 3.384 3.355 3.362 55,896 +0.00(+0.07%)
Mar 04, 2005 3.357 3.388 3.336 3.360 59,678 +0.00(+0.07%)
Mar 03, 2005 3.379 3.379 3.348 3.357 27,317 -0.01(-0.42%)
Mar 02, 2005 3.357 3.374 3.355 3.372 39,925 +0.00(+0.07%)
Mar 01, 2005 3.379 3.379 3.360 3.369 57,577 -0.01(-0.28%)
Feb 28, 2005 3.355 3.379 3.348 3.379 54,635 +0.02(+0.71%)
Feb 25, 2005 3.372 3.372 3.331 3.355 28,578 +0.00(+0.00%)
Feb 24, 2005 3.357 3.376 3.329 3.355 36,983 -0.01(-0.21%)
Feb 23, 2005 3.355 3.367 3.336 3.362 52,954 +0.03(+0.86%)
Feb 22, 2005 3.326 3.334 3.300 3.334 41,186 -0.01(-0.36%)
Feb 18, 2005 3.379 3.379 3.319 3.345 50,432 -0.01(-0.35%)
Feb 17, 2005 3.376 3.376 3.345 3.357 28,998 -0.01(-0.21%)
Feb 16, 2005 3.376 3.379 3.345 3.364 31,100 -0.00(-0.07%)
Feb 15, 2005 3.374 3.379 3.345 3.367 34,882 +0.00(+0.07%)
Feb 14, 2005 3.343 3.364 3.329 3.364 25,216 +0.02(+0.64%)
Feb 11, 2005 3.350 3.355 3.336 3.343 30,679 -0.00(-0.07%)
Feb 10, 2005 3.343 3.355 3.331 3.345 35,302 +0.01(+0.43%)
Feb 09, 2005 3.343 3.348 3.322 3.331 27,737 -0.02(-0.64%)
Feb 08, 2005 3.355 3.355 3.307 3.353 73,547 +0.01(+0.21%)
Feb 07, 2005 3.364 3.372 3.324 3.345 39,925 +0.00(+0.14%)
Feb 04, 2005 3.367 3.367 3.329 3.341 68,084 -0.03(-0.85%)
Feb 03, 2005 3.360 3.376 3.343 3.369 42,027 +0.02(+0.71%)
Feb 02, 2005 3.362 3.376 3.298 3.345 75,228 +0.00(+0.07%)
Feb 01, 2005 3.367 3.367 3.307 3.343 86,155 +0.00(+0.00%)
Jan 31, 2005 3.336 3.348 3.284 3.343 75,228 -0.01(-0.43%)
Jan 28, 2005 3.367 3.379 3.355 3.357 50,852 +0.00(+0.07%)
Jan 27, 2005 3.367 3.381 3.319 3.355 47,490 -0.01(-0.35%)
Jan 26, 2005 3.329 3.367 3.329 3.367 78,590 +0.04(+1.14%)
Jan 25, 2005 3.329 3.329 3.295 3.329 47,490 +0.01(+0.43%)
Jan 24, 2005 3.284 3.315 3.279 3.315 50,432 +0.05(+1.60%)
Jan 21, 2005 3.248 3.295 3.248 3.262 49,171 +0.03(+0.81%)
Jan 20, 2005 3.210 3.248 3.198 3.236 63,040 +0.03(+0.89%)
Jan 19, 2005 3.188 3.210 3.186 3.207 94,981 -0.00(-0.15%)
Jan 18, 2005 3.174 3.212 3.157 3.212 80,692 +0.06(+1.96%)
Jan 14, 2005 3.165 3.167 3.146 3.150 76,069 +0.00(+0.15%)
Jan 13, 2005 3.150 3.177 3.141 3.146 101,285 +0.01(+0.23%)
Jan 12, 2005 3.136 3.141 3.127 3.138 59,258 +0.01(+0.30%)
Jan 11, 2005 3.129 3.136 3.119 3.129 72,286 -0.02(-0.53%)
Jan 10, 2005 3.136 3.146 3.134 3.146 31,100 +0.02(+0.69%)
Jan 07, 2005 3.122 3.124 3.103 3.124 76,909 +0.01(+0.38%)
Jan 06, 2005 3.105 3.115 3.098 3.112 90,358 -0.00(-0.15%)
Jan 05, 2005 3.127 3.127 3.098 3.117 77,330 -0.01(-0.23%)
Jan 04, 2005 3.112 3.129 3.112 3.124 31,100 -0.01(-0.23%)
Jan 03, 2005 3.117 3.136 3.108 3.131 50,852 -0.00(-0.08%)
Dec 31, 2004 3.141 3.141 3.119 3.134 52,113 +0.00(+0.15%)
Dec 30, 2004 3.096 3.129 3.096 3.129 50,852 +0.02(+0.61%)
Dec 29, 2004 3.122 3.146 3.098 3.110 133,226 -0.03(-0.91%)
Dec 28, 2004 3.146 3.167 3.122 3.138 81,532 -0.01(-0.30%)
Dec 27, 2004 3.165 3.167 3.146 3.148 89,518 -0.01(-0.38%)
Dec 23, 2004 3.177 3.198 3.141 3.160 112,212 -0.04(-1.12%)
Dec 22, 2004 3.169 3.196 3.169 3.196 42,867 +0.01(+0.30%)
Dec 21, 2004 3.205 3.205 3.134 3.186 108,850 -0.00(-0.07%)
Dec 20, 2004 3.177 3.212 3.162 3.188 77,750 +0.01(+0.37%)
Dec 17, 2004 3.200 3.200 3.141 3.177 61,359 -0.01(-0.37%)
Dec 16, 2004 3.169 3.188 3.157 3.188 43,288 +0.02(+0.60%)
Dec 15, 2004 3.181 3.188 3.165 3.169 40,346 -0.01(-0.22%)
Dec 14, 2004 3.157 3.177 3.155 3.177 82,373 +0.01(+0.23%)
Dec 13, 2004 3.179 3.186 3.141 3.169 96,242 -0.01(-0.30%)
Dec 10, 2004 3.186 3.193 3.157 3.179 166,007 -0.01(-0.30%)
Dec 09, 2004 3.210 3.210 3.177 3.188 72,707 -0.00(-0.15%)
Dec 08, 2004 3.210 3.212 3.184 3.193 61,359 -0.01(-0.22%)
Dec 07, 2004 3.134 3.200 3.131 3.200 92,880 +0.06(+2.05%)
Dec 06, 2004 3.210 3.210 3.096 3.136 234,091 -0.08(-2.37%)
Dec 03, 2004 3.236 3.236 3.191 3.212 180,296 -0.03(-0.88%)
Dec 02, 2004 3.265 3.269 3.215 3.241 112,633 -0.04(-1.16%)
Dec 01, 2004 3.303 3.303 3.265 3.279 140,791 -0.00(-0.14%)
Nov 30, 2004 3.341 3.343 3.272 3.284 153,819 -0.05(-1.36%)
Nov 29, 2004 3.343 3.343 3.317 3.329 44,548 -0.03(-0.99%)
Nov 26, 2004 3.355 3.374 3.355 3.362 5,043 -0.02(-0.63%)
Nov 24, 2004 3.400 3.400 3.355 3.384 65,142 -0.01(-0.21%)
Nov 23, 2004 3.398 3.398 3.360 3.391 44,969 -0.01(-0.21%)
Nov 22, 2004 3.400 3.400 3.357 3.398 36,983 +0.01(+0.42%)
Nov 19, 2004 3.355 3.384 3.350 3.384 33,621 +0.01(+0.21%)
Nov 18, 2004 3.398 3.398 3.362 3.376 24,796 -0.01(-0.21%)
Nov 17, 2004 3.350 3.388 3.343 3.384 70,605 +0.01(+0.35%)
Nov 16, 2004 3.355 3.407 3.343 3.372 75,649 -0.02(-0.70%)
Nov 15, 2004 3.407 3.422 3.331 3.395 81,112 +0.01(+0.35%)
Nov 12, 2004 3.410 3.410 3.355 3.384 41,606 -0.00(-0.07%)
Nov 11, 2004 3.367 3.386 3.367 3.386 31,100 -0.00(-0.07%)
Nov 10, 2004 3.391 3.391 3.331 3.388 66,403 +0.02(+0.64%)
Nov 09, 2004 3.353 3.369 3.312 3.367 83,634 -0.01(-0.28%)
Nov 08, 2004 3.388 3.398 3.334 3.376 62,620 -0.01(-0.21%)
Nov 05, 2004 3.403 3.403 3.345 3.384 75,649 -0.03(-0.84%)
Nov 04, 2004 3.431 3.448 3.403 3.412 64,721 -0.01(-0.21%)
Nov 03, 2004 3.403 3.426 3.403 3.419 49,592 +0.04(+1.20%)
Nov 02, 2004 3.379 3.386 3.336 3.379 63,461 +0.01(+0.35%)
Nov 01, 2004 3.343 3.376 3.334 3.367 63,461 +0.00(+0.00%)
Oct 29, 2004 3.376 3.376 3.331 3.367 28,578 +0.00(+0.00%)
Oct 28, 2004 3.379 3.379 3.348 3.367 23,535 +0.01(+0.21%)
Oct 27, 2004 3.379 3.398 3.331 3.360 63,881 -0.02(-0.63%)
Oct 26, 2004 3.360 3.381 3.338 3.381 77,330 +0.04(+1.15%)
Oct 25, 2004 3.374 3.374 3.336 3.343 60,098 -0.02(-0.57%)
Oct 22, 2004 3.357 3.362 3.338 3.362 58,838 +0.03(+0.78%)
Oct 21, 2004 3.353 3.364 3.336 3.336 18,491 -0.03(-0.78%)
Oct 20, 2004 3.338 3.362 3.334 3.362 44,128 +0.00(+0.00%)
Oct 19, 2004 3.350 3.374 3.336 3.362 40,346 -0.01(-0.35%)
Oct 18, 2004 3.355 3.384 3.355 3.374 39,085 +0.00(+0.00%)
Oct 15, 2004 3.357 3.376 3.343 3.374 31,940 +0.04(+1.21%)
Oct 14, 2004 3.338 3.360 3.334 3.334 53,374 -0.02(-0.57%)
Oct 13, 2004 3.338 3.360 3.331 3.353 47,490 -0.01(-0.28%)
Oct 12, 2004 3.374 3.379 3.336 3.362 36,563 +0.01(+0.28%)
Oct 11, 2004 3.338 3.367 3.338 3.353 49,592 -0.01(-0.21%)
Oct 08, 2004 3.355 3.403 3.355 3.360 41,186 +0.00(+0.14%)
Oct 07, 2004 3.343 3.376 3.343 3.355 27,317 +0.00(+0.00%)
Oct 06, 2004 3.357 3.367 3.343 3.355 47,490 +0.02(+0.64%)
Oct 05, 2004 3.357 3.357 3.334 3.334 26,477 +0.00(+0.00%)
Oct 04, 2004 3.350 3.355 3.326 3.334 42,867 -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.