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

PCM Fund, Inc. (NY: PCM )

8.490 +0.090 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2010 2.013 2.014 1.946 1.965 165,943 -0.05(-2.27%)
Jan 28, 2010 2.013 2.040 2.011 2.011 96,089 -0.00(-0.24%)
Jan 27, 2010 2.016 2.042 2.003 2.016 147,058 +0.01(+0.72%)
Jan 26, 2010 2.025 2.040 1.977 2.001 97,335 -0.03(-1.65%)
Jan 25, 2010 2.052 2.052 1.956 2.035 138,458 +0.01(+0.36%)
Jan 22, 2010 2.049 2.049 2.013 2.028 150,809 +0.01(+0.48%)
Jan 21, 2010 2.033 2.033 2.016 2.018 123,224 +0.00(+0.00%)
Jan 20, 2010 2.049 2.049 2.011 2.018 87,642 -0.03(-1.64%)
Jan 19, 2010 2.028 2.076 2.025 2.052 199,928 +0.02(+0.82%)
Jan 15, 2010 2.016 2.035 2.035 2.035 85,421 +0.01(+0.47%)
Jan 14, 2010 2.016 2.033 2.006 2.025 35,677 +0.00(+0.12%)
Jan 13, 2010 2.009 2.033 2.009 2.023 58,199 +0.00(+0.24%)
Jan 12, 2010 2.018 2.021 1.989 2.018 77,629 +0.01(+0.48%)
Jan 11, 2010 2.009 2.042 1.987 2.009 154,415 +0.01(+0.48%)
Jan 08, 2010 2.011 2.011 1.987 1.999 102,918 +0.00(+0.00%)
Jan 07, 2010 2.009 2.009 1.956 1.999 136,490 +0.01(+0.60%)
Jan 06, 2010 1.956 1.992 1.949 1.987 166,469 +0.03(+1.46%)
Jan 05, 2010 1.909 1.968 1.894 1.959 236,992 +0.04(+2.24%)
Jan 04, 2010 1.925 1.942 1.892 1.916 128,763 +0.02(+1.00%)
Dec 31, 2009 1.899 1.897 1.897 1.897 84,035 -0.00(-0.13%)
Dec 30, 2009 1.902 1.913 1.873 1.899 162,293 +0.02(+1.08%)
Dec 29, 2009 1.880 1.906 1.859 1.879 72,501 +0.01(+0.44%)
Dec 28, 2009 1.923 1.940 1.866 1.871 195,903 -0.06(-3.32%)
Dec 24, 2009 1.904 1.937 1.892 1.935 97,119 +0.05(+2.39%)
Dec 23, 2009 1.902 1.902 1.844 1.890 204,075 -0.03(-1.73%)
Dec 22, 2009 1.906 1.925 1.902 1.923 114,401 +0.01(+0.37%)
Dec 21, 2009 1.880 1.916 1.873 1.916 266,026 +0.05(+2.55%)
Dec 18, 2009 1.859 1.868 1.859 1.868 79,531 +0.01(+0.54%)
Dec 17, 2009 1.859 1.864 1.856 1.858 64,333 -0.00(-0.03%)
Dec 16, 2009 1.871 1.875 1.856 1.859 135,528 -0.00(-0.13%)
Dec 15, 2009 1.875 1.875 1.861 1.861 77,102 -0.01(-0.38%)
Dec 14, 2009 1.870 1.880 1.861 1.868 165,722 -0.00(-0.03%)
Dec 11, 2009 1.856 1.873 1.844 1.869 24,613 +0.02(+1.06%)
Dec 10, 2009 1.868 1.868 1.844 1.849 80,875 -0.00(-0.26%)
Dec 09, 2009 1.863 1.874 1.847 1.854 134,704 -0.02(-1.18%)
Dec 08, 2009 1.856 1.885 1.856 1.876 106,808 +0.02(+0.93%)
Dec 07, 2009 1.844 1.866 1.844 1.859 102,044 +0.00(+0.26%)
Dec 04, 2009 1.866 1.866 1.844 1.854 97,426 -0.01(-0.76%)
Dec 03, 2009 1.854 1.890 1.844 1.868 130,969 +0.01(+0.64%)
Dec 02, 2009 1.878 1.878 1.853 1.856 161,612 +0.00(+0.00%)
Dec 01, 2009 1.833 1.863 1.833 1.856 180,205 +0.03(+1.83%)
Nov 30, 2009 1.790 1.833 1.790 1.823 96,535 +0.01(+0.66%)
Nov 27, 2009 1.806 1.811 1.792 1.811 124,464 -0.00(-0.26%)
Nov 25, 2009 1.809 1.830 1.804 1.816 171,201 +0.01(+0.41%)
Nov 24, 2009 1.785 1.809 1.785 1.809 264,719 +0.03(+1.46%)
Nov 23, 2009 1.797 1.809 1.780 1.783 127,679 -0.02(-1.06%)
Nov 20, 2009 1.806 1.818 1.797 1.802 137,776 -0.03(-1.43%)
Nov 19, 2009 1.833 1.839 1.814 1.828 30,122 -0.02(-1.03%)
Nov 18, 2009 1.855 1.867 1.837 1.847 150,498 -0.01(-0.64%)
Nov 17, 2009 1.868 1.871 1.854 1.859 107,632 -0.00(-0.13%)
Nov 16, 2009 1.821 1.868 1.821 1.861 154,099 +0.04(+2.22%)
Nov 13, 2009 1.823 1.825 1.809 1.821 38,761 +0.00(+0.26%)
Nov 12, 2009 1.809 1.835 1.809 1.816 92,972 -0.01(-0.52%)
Nov 11, 2009 1.818 1.840 1.811 1.825 277,535 -0.01(-0.39%)
Nov 10, 2009 1.849 1.875 1.814 1.833 87,119 -0.02(-1.03%)
Nov 09, 2009 1.904 1.904 1.835 1.852 255,278 -0.05(-2.75%)
Nov 06, 2009 1.868 1.904 1.837 1.904 259,102 +0.04(+1.91%)
Nov 05, 2009 1.902 1.902 1.863 1.868 130,443 -0.02(-1.26%)
Nov 04, 2009 1.904 1.904 1.833 1.892 199,542 -0.02(-1.00%)
Nov 03, 2009 1.863 1.911 1.830 1.911 269,417 +0.03(+1.65%)
Nov 02, 2009 1.640 1.892 1.640 1.880 142,066 -0.01(-0.63%)
Oct 30, 2009 1.902 1.921 1.844 1.892 253,975 -0.01(-0.63%)
Oct 29, 2009 1.894 1.937 1.844 1.904 103,598 +0.06(+3.23%)
Oct 28, 2009 1.940 1.971 1.787 1.844 219,092 -0.11(-5.49%)
Oct 27, 2009 1.956 1.970 1.923 1.952 192,428 -0.03(-1.32%)
Oct 26, 2009 1.940 1.978 1.921 1.978 287,892 +0.04(+1.96%)
Oct 23, 2009 1.923 1.949 1.913 1.940 585,743 +0.05(+2.39%)
Oct 22, 2009 1.868 1.894 1.863 1.894 64,081 +0.02(+1.14%)
Oct 21, 2009 1.868 1.878 1.868 1.873 52,933 -0.01(-0.59%)
Oct 20, 2009 1.863 1.884 1.863 1.884 98,140 +0.00(+0.22%)
Oct 19, 2009 1.880 1.904 1.875 1.880 103,094 +0.00(+0.06%)
Oct 16, 2009 1.894 1.911 1.868 1.879 124,582 -0.02(-0.94%)
Oct 15, 2009 1.902 1.952 1.871 1.897 253,223 -0.02(-0.99%)
Oct 14, 2009 1.925 1.935 1.892 1.916 79,690 -0.01(-0.62%)
Oct 13, 2009 1.959 1.975 1.906 1.928 80,989 -0.05(-2.64%)
Oct 12, 2009 1.930 2.007 1.906 1.980 150,507 +0.07(+3.87%)
Oct 09, 2009 1.894 1.928 1.894 1.906 128,427 +0.01(+0.38%)
Oct 08, 2009 1.890 1.928 1.878 1.899 113,670 -0.00(-0.25%)
Oct 07, 2009 1.873 1.906 1.866 1.904 103,653 +0.03(+1.56%)
Oct 06, 2009 1.847 1.902 1.847 1.875 100,409 +0.03(+1.64%)
Oct 05, 2009 1.814 1.859 1.809 1.844 111,863 +0.03(+1.44%)
Oct 02, 2009 1.823 1.842 1.809 1.818 68,148 -0.01(-0.39%)
Oct 01, 2009 1.825 1.842 1.802 1.825 87,069 +0.02(+0.89%)
Sep 30, 2009 1.809 1.811 1.787 1.809 67,081 +0.01(+0.69%)
Sep 29, 2009 1.806 1.806 1.785 1.797 88,489 +0.01(+0.65%)
Sep 28, 2009 1.809 1.812 1.785 1.785 73,909 -0.00(-0.12%)
Sep 25, 2009 1.785 1.787 1.775 1.787 122,838 +0.00(+0.13%)
Sep 24, 2009 1.785 1.799 1.778 1.785 67,648 -0.00(-0.13%)
Sep 23, 2009 1.766 1.797 1.766 1.787 62,442 +0.02(+1.21%)
Sep 22, 2009 1.790 1.804 1.754 1.766 138,687 -0.02(-1.33%)
Sep 21, 2009 1.806 1.806 1.735 1.790 123,082 -0.02(-1.05%)
Sep 18, 2009 1.780 1.818 1.780 1.809 114,103 +0.03(+1.78%)
Sep 17, 2009 1.742 1.778 1.742 1.777 127,229 +0.03(+1.87%)
Sep 16, 2009 1.723 1.806 1.723 1.744 266,656 +0.03(+1.48%)
Sep 15, 2009 1.714 1.725 1.714 1.719 151,734 +0.01(+0.32%)
Sep 14, 2009 1.714 1.718 1.704 1.714 54,538 -0.01(-0.41%)
Sep 11, 2009 1.718 1.735 1.718 1.721 90,182 +0.00(+0.14%)
Sep 10, 2009 1.697 1.735 1.697 1.718 72,106 +0.01(+0.56%)
Sep 09, 2009 1.714 1.728 1.702 1.709 113,120 -0.02(-1.10%)
Sep 08, 2009 1.730 1.733 1.697 1.728 64,337 +0.04(+2.11%)
Sep 04, 2009 1.666 1.692 1.645 1.692 103,187 +0.03(+1.57%)
Sep 03, 2009 1.656 1.666 1.645 1.666 44,379 +0.02(+1.45%)
Sep 02, 2009 1.645 1.664 1.630 1.642 117,128 -0.00(-0.29%)
Sep 01, 2009 1.711 1.711 1.637 1.647 122,233 -0.05(-3.08%)
Aug 31, 2009 1.659 1.699 1.649 1.699 159,667 +0.01(+0.42%)
Aug 28, 2009 1.706 1.709 1.675 1.692 67,451 -0.01(-0.56%)
Aug 27, 2009 1.678 1.747 1.664 1.702 120,968 +0.01(+0.70%)
Aug 26, 2009 1.678 1.718 1.668 1.690 223,198 +0.02(+1.28%)
Aug 25, 2009 1.659 1.680 1.645 1.668 59,089 +0.02(+1.32%)
Aug 24, 2009 1.637 1.661 1.614 1.647 67,291 +0.01(+0.56%)
Aug 21, 2009 1.618 1.642 1.618 1.637 42,816 +0.04(+2.23%)
Aug 20, 2009 1.595 1.635 1.578 1.602 48,366 +0.01(+0.45%)
Aug 19, 2009 1.578 1.599 1.554 1.595 76,846 +0.02(+1.21%)
Aug 18, 2009 1.590 1.604 1.571 1.576 95,880 +0.00(+0.28%)
Aug 17, 2009 1.661 1.661 1.568 1.571 272,862 -0.10(-6.23%)
Aug 14, 2009 1.680 1.704 1.666 1.675 165,285 -0.00(-0.07%)
Aug 13, 2009 1.666 1.692 1.666 1.677 66,598 +0.01(+0.64%)
Aug 12, 2009 1.664 1.692 1.664 1.666 88,069 -0.01(-0.85%)
Aug 11, 2009 1.654 1.680 1.654 1.680 126,116 -0.01(-0.42%)
Aug 10, 2009 1.654 1.687 1.642 1.687 131,948 +0.04(+2.60%)
Aug 07, 2009 1.652 1.673 1.642 1.645 137,078 +0.00(+0.00%)
Aug 06, 2009 1.652 1.661 1.642 1.645 31,198 -0.01(-0.72%)
Aug 05, 2009 1.675 1.675 1.655 1.656 73,266 -0.01(-0.71%)
Aug 04, 2009 1.618 1.671 1.618 1.668 133,813 +0.06(+3.70%)
Aug 03, 2009 1.602 1.616 1.514 1.609 124,380 +0.03(+1.65%)
Jul 31, 2009 1.571 1.602 1.570 1.583 39,160 +0.01(+0.76%)
Jul 30, 2009 1.568 1.595 1.561 1.571 115,952 +0.01(+0.84%)
Jul 29, 2009 1.547 1.578 1.523 1.558 61,261 +0.02(+1.32%)
Jul 28, 2009 1.545 1.556 1.537 1.537 44,685 +0.00(+0.00%)
Jul 27, 2009 1.526 1.556 1.526 1.537 47,522 -0.00(-0.31%)
Jul 24, 2009 1.547 1.559 1.502 1.542 143,855 -0.00(-0.16%)
Jul 23, 2009 1.554 1.595 1.540 1.545 98,762 -0.01(-0.61%)
Jul 22, 2009 1.530 1.554 1.523 1.554 118,027 +0.02(+1.24%)
Jul 21, 2009 1.521 1.561 1.516 1.535 174,159 +0.01(+0.62%)
Jul 20, 2009 1.537 1.559 1.523 1.526 214,134 -0.01(-0.77%)
Jul 17, 2009 1.559 1.559 1.535 1.537 81,963 -0.03(-2.03%)
Jul 16, 2009 1.554 1.578 1.530 1.569 77,926 +0.01(+0.37%)
Jul 15, 2009 1.549 1.604 1.526 1.564 89,308 +0.00(+0.15%)
Jul 14, 2009 1.578 1.606 1.533 1.561 127,838 -0.02(-1.20%)
Jul 13, 2009 1.580 1.606 1.530 1.580 101,682 -0.01(-0.90%)
Jul 10, 2009 1.535 1.611 1.502 1.595 195,159 +0.06(+3.88%)
Jul 09, 2009 1.499 1.540 1.492 1.535 119,960 +0.01(+0.62%)
Jul 08, 2009 1.545 1.547 1.511 1.526 101,876 -0.03(-1.69%)
Jul 07, 2009 1.585 1.587 1.549 1.552 127,179 -0.05(-3.26%)
Jul 06, 2009 1.549 1.630 1.533 1.604 291,501 +0.08(+5.15%)
Jul 02, 2009 1.507 1.526 1.487 1.526 60,984 +0.01(+0.94%)
Jul 01, 2009 1.478 1.516 1.464 1.511 67,955 +0.04(+2.42%)
Jun 30, 2009 1.464 1.476 1.445 1.476 31,374 +0.00(+0.00%)
Jun 29, 2009 1.464 1.476 1.452 1.476 78,236 +0.01(+0.49%)
Jun 26, 2009 1.442 1.471 1.442 1.468 72,358 +0.04(+2.49%)
Jun 25, 2009 1.428 1.440 1.428 1.433 112,565 +0.00(+0.17%)
Jun 24, 2009 1.433 1.445 1.428 1.430 49,181 -0.01(-0.99%)
Jun 23, 2009 1.409 1.454 1.409 1.445 67,812 +0.04(+2.53%)
Jun 22, 2009 1.402 1.423 1.388 1.409 77,383 -0.02(-1.50%)
Jun 19, 2009 1.421 1.468 1.407 1.430 129,120 -0.01(-0.66%)
Jun 18, 2009 1.430 1.449 1.428 1.440 49,215 +0.01(+0.83%)
Jun 17, 2009 1.416 1.468 1.416 1.428 113,141 +0.01(+0.50%)
Jun 16, 2009 1.433 1.449 1.421 1.421 132,952 -0.02(-1.65%)
Jun 15, 2009 1.452 1.452 1.433 1.445 64,354 -0.01(-0.98%)
Jun 12, 2009 1.464 1.476 1.433 1.459 53,291 -0.02(-1.13%)
Jun 11, 2009 1.485 1.499 1.476 1.476 67,203 -0.02(-1.43%)
Jun 10, 2009 1.499 1.523 1.487 1.497 97,060 -0.00(-0.32%)
Jun 09, 2009 1.499 1.518 1.499 1.502 144,767 +0.00(+0.16%)
Jun 08, 2009 1.507 1.516 1.466 1.499 129,750 -0.03(-1.69%)
Jun 05, 2009 1.509 1.530 1.507 1.525 100,838 -0.01(-0.34%)
Jun 04, 2009 1.528 1.544 1.507 1.530 79,031 -0.01(-0.62%)
Jun 03, 2009 1.476 1.583 1.476 1.540 176,600 +0.05(+3.52%)
Jun 02, 2009 1.452 1.497 1.449 1.487 100,355 +0.01(+0.64%)
Jun 01, 2009 1.528 1.528 1.459 1.478 137,238 -0.04(-2.82%)
May 29, 2009 1.518 1.521 1.492 1.521 52,610 -0.00(-0.16%)
May 28, 2009 1.547 1.547 1.516 1.523 49,820 -0.00(-0.16%)
May 27, 2009 1.530 1.561 1.511 1.526 106,220 +0.01(+0.94%)
May 26, 2009 1.537 1.559 1.504 1.511 51,450 -0.03(-1.70%)
May 22, 2009 1.514 1.549 1.509 1.537 73,543 +0.03(+1.70%)
May 21, 2009 1.490 1.535 1.476 1.512 90,119 -0.00(-0.13%)
May 20, 2009 1.540 1.540 1.490 1.514 69,669 +0.01(+0.95%)
May 19, 2009 1.449 1.547 1.392 1.499 152,158 +0.03(+1.94%)
May 18, 2009 1.414 1.528 1.414 1.471 258,576 +0.05(+3.17%)
May 15, 2009 1.409 1.447 1.368 1.426 124,687 -0.00(-0.17%)
May 14, 2009 1.397 1.429 1.397 1.428 62,749 +0.01(+0.84%)
May 13, 2009 1.447 1.447 1.414 1.416 115,775 -0.04(-2.62%)
May 12, 2009 1.440 1.473 1.440 1.454 58,572 +0.01(+0.44%)
May 11, 2009 1.440 1.464 1.426 1.448 68,631 -0.00(-0.28%)
May 08, 2009 1.416 1.495 1.416 1.452 132,712 +0.03(+2.18%)
May 07, 2009 1.399 1.457 1.399 1.421 54,097 -0.01(-0.50%)
May 06, 2009 1.423 1.442 1.416 1.428 78,211 +0.00(+0.16%)
May 05, 2009 1.430 1.480 1.426 1.426 155,322 -0.00(-0.33%)
May 04, 2009 1.404 1.485 1.404 1.430 288,127 +0.03(+1.87%)
May 01, 2009 1.361 1.416 1.357 1.404 179,554 +0.07(+5.35%)
Apr 30, 2009 1.328 1.388 1.307 1.333 126,813 +0.03(+2.18%)
Apr 29, 2009 1.273 1.316 1.230 1.304 142,855 +0.02(+1.49%)
Apr 28, 2009 1.288 1.297 1.249 1.285 52,580 -0.01(-0.92%)
Apr 27, 2009 1.245 1.297 1.245 1.297 91,808 +0.02(+1.30%)
Apr 24, 2009 1.226 1.299 1.204 1.280 144,570 +0.01(+0.94%)
Apr 23, 2009 1.273 1.285 1.259 1.269 78,304 -0.00(-0.19%)
Apr 22, 2009 1.283 1.285 1.271 1.271 105,498 -0.01(-0.74%)
Apr 21, 2009 1.283 1.303 1.273 1.280 38,761 -0.00(-0.22%)
Apr 20, 2009 1.285 1.326 1.273 1.283 62,467 -0.02(-1.25%)
Apr 17, 2009 1.304 1.333 1.259 1.299 140,187 -0.03(-1.97%)
Apr 16, 2009 1.252 1.326 1.252 1.326 124,086 +0.07(+5.69%)
Apr 15, 2009 1.245 1.271 1.240 1.254 70,703 -0.00(-0.19%)
Apr 14, 2009 1.269 1.269 1.242 1.257 59,707 +0.00(+0.38%)
Apr 13, 2009 1.242 1.280 1.185 1.252 154,570 +0.03(+2.14%)
Apr 09, 2009 1.176 1.230 1.176 1.226 134,574 +0.06(+5.53%)
Apr 08, 2009 1.178 1.183 1.161 1.161 22,500 -0.01(-1.21%)
Apr 07, 2009 1.223 1.254 1.166 1.176 121,489 -0.04(-3.14%)
Apr 06, 2009 1.254 1.269 1.214 1.214 52,988 -0.04(-3.04%)
Apr 03, 2009 1.211 1.252 1.190 1.252 106,893 +0.02(+1.35%)
Apr 02, 2009 1.219 1.254 1.178 1.235 134,334 +0.03(+2.57%)
Apr 01, 2009 1.235 1.242 1.190 1.204 74,799 -0.04(-3.56%)
Mar 31, 2009 1.214 1.249 1.164 1.249 86,657 +0.03(+2.08%)
Mar 30, 2009 1.169 1.235 1.109 1.223 175,226 -0.01(-1.15%)
Mar 26, 2009 1.190 1.261 1.157 1.238 170,596 +0.08(+6.77%)
Mar 25, 2009 1.107 1.188 1.083 1.159 295,283 +0.08(+7.27%)
Mar 24, 2009 1.061 1.092 1.059 1.081 92,426 +0.01(+0.89%)
Mar 23, 2009 1.050 1.071 1.047 1.071 158,915 +0.03(+2.74%)
Mar 20, 2009 1.059 1.111 1.019 1.042 52,320 -0.02(-1.57%)
Mar 19, 2009 1.061 1.280 1.021 1.059 167,541 +0.03(+3.25%)
Mar 18, 2009 1.061 1.069 0.9782 1.026 112,746 -0.02(-1.82%)
Mar 17, 2009 1.042 1.104 1.014 1.045 138,309 -0.00(-0.45%)
Mar 16, 2009 1.028 1.076 0.8592 1.050 364,314 +0.00(+0.23%)
Mar 13, 2009 1.057 1.078 1.021 1.047 0 -0.01(-0.68%)
Mar 12, 2009 1.007 1.069 0.9877 1.054 137,797 +0.04(+3.60%)
Mar 11, 2009 1.021 1.023 0.9758 1.018 75,165 +0.03(+3.04%)
Mar 10, 2009 0.9591 1.021 0.9591 0.9877 130,641 +0.02(+1.97%)
Mar 09, 2009 0.9258 1.011 0.9258 0.9686 307,086 -0.07(-6.65%)
Mar 06, 2009 1.057 1.081 1.031 1.038 0 -0.04(-3.96%)
Mar 05, 2009 1.169 1.207 1.081 1.081 136,595 -0.10(-8.10%)
Mar 04, 2009 1.145 1.211 1.142 1.176 173,932 +0.04(+3.13%)
Mar 02, 2009 1.259 1.259 1.073 1.140 277,199 -0.09(-7.35%)
Feb 27, 2009 1.233 1.261 1.226 1.230 0 -0.01(-0.58%)
Feb 26, 2009 1.309 1.333 1.214 1.238 153,864 -0.05(-3.70%)
Feb 25, 2009 1.407 1.407 1.273 1.285 142,440 -0.00(-0.18%)
Feb 24, 2009 1.285 1.333 1.247 1.288 132,704 +0.00(+0.00%)
Feb 23, 2009 1.357 1.368 1.235 1.288 324,347 -0.05(-3.57%)
Feb 20, 2009 1.452 1.464 1.276 1.335 288,363 -0.12(-8.18%)
Feb 19, 2009 1.545 1.545 1.454 1.454 140,217 -0.08(-5.27%)
Feb 18, 2009 1.452 1.626 1.452 1.535 150,461 +0.07(+4.88%)
Feb 17, 2009 1.485 1.485 1.445 1.464 64,799 -0.03(-2.23%)
Feb 13, 2009 1.504 1.509 1.440 1.497 91,535 -0.01(-0.94%)
Feb 12, 2009 1.554 1.566 1.504 1.511 117,271 -0.07(-4.22%)
Feb 11, 2009 1.692 1.699 1.566 1.578 192,827 -0.09(-5.56%)
Feb 10, 2009 1.668 1.725 1.666 1.671 189,835 +0.01(+0.72%)
Feb 09, 2009 1.564 1.706 1.528 1.659 335,078 +0.09(+5.61%)
Feb 06, 2009 1.559 1.571 1.504 1.571 169,394 +0.03(+1.63%)
Feb 05, 2009 1.568 1.571 1.530 1.546 68,770 -0.00(-0.25%)
Feb 04, 2009 1.571 1.606 1.549 1.549 113,069 -0.02(-1.21%)
Feb 03, 2009 1.542 1.602 1.539 1.568 221,878 +0.04(+2.49%)
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.