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 2.694 2.711 43,085 -0.01(-0.46%)
Sep 29, 2010 2.729 2.729 2.719 2.724 67,893 -0.00(-0.18%)
Sep 28, 2010 2.719 2.738 2.680 2.729 148,596 +0.04(+1.39%)
Sep 27, 2010 2.679 2.704 2.679 2.691 96,514 +0.00(+0.00%)
Sep 24, 2010 2.696 2.699 2.674 2.691 158,186 +0.00(+0.09%)
Sep 23, 2010 2.681 2.691 2.676 2.689 52,474 +0.01(+0.37%)
Sep 22, 2010 2.664 2.696 2.664 2.679 200,333 +0.02(+0.94%)
Sep 21, 2010 2.669 2.681 2.637 2.654 141,825 -0.00(-0.09%)
Sep 20, 2010 2.619 2.674 2.614 2.656 72,945 +0.04(+1.62%)
Sep 17, 2010 2.614 2.629 2.592 2.614 155,856 +0.00(+0.00%)
Sep 15, 2010 2.619 2.631 2.607 2.614 106,581 -0.00(-0.10%)
Sep 14, 2010 2.607 2.632 2.607 2.617 22,571 -0.00(-0.19%)
Sep 13, 2010 2.619 2.629 2.589 2.622 87,798 -0.01(-0.28%)
Sep 10, 2010 2.609 2.629 2.587 2.629 46,613 +0.03(+1.35%)
Sep 09, 2010 2.632 2.632 2.570 2.594 49,772 -0.03(-1.20%)
Sep 08, 2010 2.587 2.640 2.570 2.626 94,888 +0.06(+2.18%)
Sep 07, 2010 2.587 2.594 2.560 2.570 115,890 -0.02(-0.67%)
Sep 03, 2010 2.604 2.624 2.586 2.587 73,523 -0.01(-0.38%)
Sep 02, 2010 2.565 2.599 2.562 2.597 69,710 +0.03(+1.35%)
Sep 01, 2010 2.560 2.587 2.553 2.562 137,017 +0.03(+1.07%)
Aug 31, 2010 2.523 2.560 2.503 2.535 113,717 +0.00(+0.16%)
Aug 30, 2010 2.530 2.542 2.513 2.531 84,648 -0.00(-0.16%)
Aug 27, 2010 2.535 2.599 2.510 2.535 324,278 -0.06(-2.29%)
Aug 26, 2010 2.641 2.651 2.557 2.594 184,300 -0.05(-1.78%)
Aug 25, 2010 2.631 2.679 2.631 2.641 48,361 -0.03(-1.20%)
Aug 24, 2010 2.654 2.674 2.599 2.674 86,224 +0.00(+0.00%)
Aug 23, 2010 2.683 2.683 2.659 2.674 93,927 +0.03(+1.31%)
Aug 20, 2010 2.617 2.656 2.602 2.639 71,071 +0.01(+0.38%)
Aug 19, 2010 2.661 2.681 2.622 2.629 85,787 -0.05(-1.76%)
Aug 18, 2010 2.711 2.711 2.617 2.676 102,200 -0.03(-1.28%)
Aug 17, 2010 2.721 2.723 2.701 2.711 100,742 +0.04(+1.31%)
Aug 16, 2010 2.654 2.694 2.634 2.676 114,238 +0.00(+0.07%)
Aug 13, 2010 2.674 2.674 2.537 2.674 171,276 +0.02(+0.65%)
Aug 12, 2010 2.597 2.674 2.597 2.656 107,262 +0.02(+0.75%)
Aug 11, 2010 2.721 2.721 2.602 2.636 212,936 -0.08(-3.09%)
Aug 10, 2010 2.731 2.731 2.661 2.721 116,920 -0.00(-0.09%)
Aug 09, 2010 2.701 2.728 2.696 2.723 579,862 +0.06(+2.12%)
Aug 06, 2010 2.667 2.703 2.622 2.667 173,755 +0.04(+1.50%)
Aug 05, 2010 2.615 2.632 2.615 2.627 107,688 +0.00(+0.19%)
Aug 04, 2010 2.637 2.637 2.617 2.622 120,411 -0.00(-0.09%)
Aug 03, 2010 2.647 2.652 2.617 2.625 144,153 -0.01(-0.47%)
Aug 02, 2010 2.676 2.676 2.632 2.637 94,150 +0.01(+0.37%)
Jul 30, 2010 2.627 2.676 2.622 2.627 137,326 -0.03(-1.02%)
Jul 29, 2010 2.625 2.679 2.617 2.654 84,540 +0.04(+1.50%)
Jul 28, 2010 2.578 2.711 2.564 2.615 202,457 +0.05(+1.92%)
Jul 27, 2010 2.544 2.566 2.544 2.566 136,483 +0.02(+0.67%)
Jul 26, 2010 2.568 2.568 2.531 2.549 135,287 -0.00(-0.19%)
Jul 23, 2010 2.563 2.590 2.546 2.554 85,919 -0.02(-0.86%)
Jul 22, 2010 2.581 2.600 2.563 2.576 192,370 +0.03(+1.26%)
Jul 21, 2010 2.556 2.556 2.534 2.544 46,340 +0.00(+0.00%)
Jul 20, 2010 2.522 2.554 2.517 2.544 54,206 +0.03(+1.07%)
Jul 19, 2010 2.504 2.529 2.504 2.517 82,464 -0.01(-0.39%)
Jul 16, 2010 2.526 2.537 2.510 2.526 55,146 -0.00(-0.19%)
Jul 15, 2010 2.507 2.531 2.502 2.531 130,404 +0.00(+0.10%)
Jul 14, 2010 2.507 2.578 2.493 2.529 107,989 +0.03(+1.18%)
Jul 13, 2010 2.627 2.627 2.455 2.499 331,153 -0.08(-3.05%)
Jul 12, 2010 2.581 2.617 2.573 2.578 100,795 -0.01(-0.29%)
Jul 09, 2010 2.585 2.600 2.578 2.585 98,166 +0.01(+0.29%)
Jul 08, 2010 2.566 2.600 2.551 2.578 128,830 -0.02(-0.66%)
Jul 07, 2010 2.549 2.600 2.537 2.595 240,814 +0.03(+1.33%)
Jul 06, 2010 2.517 2.561 2.483 2.561 227,113 +0.07(+2.94%)
Jul 02, 2010 2.488 2.493 2.451 2.488 138,276 +0.07(+2.72%)
Jul 01, 2010 2.432 2.437 2.417 2.422 108,073 -0.01(-0.40%)
Jun 30, 2010 2.432 2.434 2.420 2.432 68,104 +0.00(+0.00%)
Jun 29, 2010 2.420 2.432 2.410 2.432 154,166 -0.00(-0.20%)
Jun 25, 2010 2.437 2.437 2.420 2.437 74,049 +0.00(+0.10%)
Jun 24, 2010 2.439 2.442 2.420 2.434 64,046 +0.00(+0.00%)
Jun 23, 2010 2.429 2.434 2.417 2.434 54,329 +0.01(+0.61%)
Jun 22, 2010 2.427 2.431 2.417 2.420 44,240 -0.00(-0.20%)
Jun 21, 2010 2.422 2.427 2.412 2.425 89,189 +0.00(+0.10%)
Jun 18, 2010 2.422 2.451 2.383 2.422 212,977 +0.03(+1.33%)
Jun 17, 2010 2.378 2.390 2.366 2.390 204,327 +0.03(+1.45%)
Jun 16, 2010 2.346 2.371 2.346 2.356 47,233 -0.01(-0.62%)
Jun 15, 2010 2.371 2.371 2.349 2.371 45,068 +0.01(+0.62%)
Jun 14, 2010 2.337 2.371 2.334 2.356 95,573 +0.03(+1.36%)
Jun 11, 2010 2.354 2.356 2.317 2.325 94,810 -0.02(-0.83%)
Jun 10, 2010 2.329 2.351 2.317 2.344 86,369 +0.04(+1.59%)
Jun 09, 2010 2.332 2.342 2.303 2.307 60,102 -0.03(-1.15%)
Jun 08, 2010 2.288 2.337 2.286 2.334 157,268 +0.03(+1.47%)
Jun 07, 2010 2.286 2.300 2.286 2.300 94,686 +0.02(+0.85%)
Jun 04, 2010 2.281 2.308 2.279 2.281 51,464 -0.02(-0.84%)
Jun 03, 2010 2.298 2.325 2.291 2.300 95,029 -0.01(-0.29%)
Jun 02, 2010 2.327 2.337 2.294 2.307 82,644 -0.02(-0.65%)
Jun 01, 2010 2.332 2.334 2.312 2.322 106,993 +0.01(+0.53%)
May 28, 2010 2.310 2.310 2.289 2.310 20,628 +0.01(+0.42%)
May 27, 2010 2.298 2.315 2.279 2.300 75,937 +0.02(+1.06%)
May 26, 2010 2.254 2.332 2.252 2.276 1,651 +0.05(+2.17%)
May 25, 2010 2.216 2.252 2.191 2.228 61,194 -0.03(-1.18%)
May 24, 2010 2.242 2.310 2.189 2.254 96,396 -0.00(-0.11%)
May 21, 2010 2.235 2.293 2.189 2.257 171,726 +0.02(+0.97%)
May 20, 2010 2.170 2.286 2.170 2.235 217,979 +0.01(+0.33%)
May 19, 2010 2.252 2.264 2.182 2.228 142,062 -0.03(-1.50%)
May 18, 2010 2.252 2.281 2.252 2.262 45,546 +0.01(+0.43%)
May 17, 2010 2.269 2.279 2.223 2.252 127,294 -0.01(-0.64%)
May 14, 2010 2.266 2.363 2.242 2.266 161,344 -0.08(-3.51%)
May 13, 2010 2.312 2.361 2.312 2.349 109,954 +0.00(+0.10%)
May 12, 2010 2.300 2.356 2.300 2.346 93,220 +0.04(+1.68%)
May 11, 2010 2.297 2.308 2.274 2.308 85,696 -0.00(-0.10%)
May 10, 2010 2.281 2.310 2.272 2.310 220,494 +0.11(+5.14%)
May 07, 2010 2.139 2.243 2.139 2.197 210,884 +0.03(+1.44%)
May 06, 2010 2.279 2.310 1.639 2.166 917,646 -0.14(-6.15%)
May 05, 2010 2.329 2.334 2.308 2.308 147,269 -0.06(-2.34%)
May 04, 2010 2.363 2.389 2.344 2.363 90,543 +0.00(+0.00%)
May 03, 2010 2.356 2.413 2.356 2.363 261,683 +0.01(+0.41%)
Apr 30, 2010 2.368 2.370 2.329 2.353 118,174 -0.00(-0.10%)
Apr 29, 2010 2.346 2.363 2.337 2.356 108,285 +0.02(+0.93%)
Apr 28, 2010 2.276 2.337 2.274 2.334 141,649 +0.04(+1.96%)
Apr 27, 2010 2.276 2.300 2.262 2.289 151,425 -0.02(-0.80%)
Apr 26, 2010 2.298 2.315 2.272 2.308 128,378 +0.02(+0.84%)
Apr 23, 2010 2.274 2.291 2.274 2.288 136,116 +0.00(+0.21%)
Apr 22, 2010 2.296 2.299 2.228 2.284 128,678 +0.02(+0.96%)
Apr 21, 2010 2.250 2.281 2.250 2.262 147,219 +0.00(+0.11%)
Apr 20, 2010 2.279 2.312 2.238 2.260 164,263 -0.03(-1.47%)
Apr 19, 2010 2.312 2.312 2.279 2.293 203,742 -0.05(-2.15%)
Apr 16, 2010 2.334 2.356 2.334 2.344 71,253 -0.01(-0.41%)
Apr 15, 2010 2.368 2.380 2.346 2.353 100,015 -0.00(-0.20%)
Apr 14, 2010 2.317 2.368 2.317 2.358 141,175 +0.03(+1.24%)
Apr 13, 2010 2.296 2.332 2.296 2.329 67,950 +0.04(+1.57%)
Apr 12, 2010 2.308 2.332 2.288 2.293 120,557 -0.02(-0.76%)
Apr 09, 2010 2.332 2.332 2.274 2.311 98,335 -0.01(-0.38%)
Apr 08, 2010 2.252 2.320 2.221 2.320 112,961 +0.06(+2.71%)
Apr 07, 2010 2.286 2.291 2.240 2.258 106,783 -0.01(-0.37%)
Apr 06, 2010 2.231 2.286 2.231 2.267 60,904 +0.02(+0.74%)
Apr 05, 2010 2.267 2.275 2.226 2.250 155,520 -0.01(-0.32%)
Apr 01, 2010 2.279 2.257 2.257 2.257 102,261 -0.02(-0.94%)
Mar 31, 2010 2.260 2.291 2.252 2.279 148,521 +0.00(+0.00%)
Mar 30, 2010 2.279 2.279 2.262 2.279 99,289 +0.01(+0.36%)
Mar 29, 2010 2.248 2.274 2.224 2.271 65,082 +0.02(+0.91%)
Mar 26, 2010 2.202 2.250 2.202 2.250 143,224 +0.03(+1.51%)
Mar 25, 2010 2.217 2.257 2.181 2.217 298,477 +0.01(+0.32%)
Mar 24, 2010 2.193 2.209 2.102 2.209 235,075 +0.03(+1.31%)
Mar 23, 2010 2.171 2.195 2.150 2.181 212,485 +0.02(+0.88%)
Mar 22, 2010 2.140 2.171 2.131 2.162 61,134 +0.02(+1.00%)
Mar 19, 2010 2.124 2.147 2.112 2.140 162,381 +0.00(+0.22%)
Mar 18, 2010 2.124 2.167 2.124 2.136 84,026 -0.01(-0.33%)
Mar 17, 2010 2.119 2.145 2.119 2.143 163,697 +0.02(+0.90%)
Mar 16, 2010 2.081 2.128 2.066 2.124 226,818 +0.03(+1.60%)
Mar 15, 2010 2.090 2.093 2.088 2.090 62,827 -0.02(-1.13%)
Mar 12, 2010 2.100 2.116 2.100 2.114 220,087 -0.00(-0.11%)
Mar 11, 2010 2.159 2.159 2.102 2.116 297,974 -0.03(-1.44%)
Mar 10, 2010 2.131 2.153 2.119 2.147 96,523 +0.03(+1.46%)
Mar 09, 2010 2.107 2.121 2.095 2.116 104,432 +0.01(+0.34%)
Mar 08, 2010 2.135 2.154 2.100 2.109 253,639 -0.03(-1.37%)
Mar 05, 2010 2.131 2.168 2.123 2.139 114,818 +0.01(+0.60%)
Mar 04, 2010 2.131 2.152 2.118 2.126 167,384 -0.00(-0.22%)
Mar 03, 2010 2.213 2.228 2.128 2.131 260,119 -0.04(-1.96%)
Mar 02, 2010 2.180 2.239 2.159 2.173 268,605 +0.02(+1.10%)
Mar 01, 2010 2.114 2.166 2.102 2.150 212,283 +0.06(+2.72%)
Feb 26, 2010 2.086 2.123 2.083 2.093 148,430 +0.02(+0.91%)
Feb 25, 2010 2.036 2.095 2.036 2.074 192,159 +0.01(+0.57%)
Feb 24, 2010 2.012 2.071 2.000 2.062 185,679 +0.05(+2.59%)
Feb 23, 2010 2.005 2.010 1.976 2.010 106,969 +0.01(+0.59%)
Feb 22, 2010 2.043 2.043 1.993 1.998 107,083 -0.03(-1.29%)
Feb 19, 2010 1.989 2.034 1.989 2.024 121,019 +0.03(+1.30%)
Feb 18, 2010 1.974 1.998 1.960 1.998 203,125 +0.02(+0.91%)
Feb 17, 2010 1.998 2.005 1.970 1.980 227,976 +0.00(+0.05%)
Feb 16, 2010 2.007 2.007 1.970 1.979 157,601 -0.03(-1.30%)
Feb 12, 2010 1.974 2.005 2.005 2.005 79,837 +0.02(+1.19%)
Feb 11, 2010 2.005 2.012 1.974 1.981 124,893 -0.02(-1.18%)
Feb 10, 2010 2.005 2.005 1.981 2.005 71,811 +0.01(+0.71%)
Feb 09, 2010 1.982 2.012 1.982 1.991 122,286 +0.01(+0.72%)
Feb 08, 2010 1.949 1.984 1.937 1.977 189,694 +0.03(+1.32%)
Feb 05, 2010 1.958 2.017 1.949 1.951 310,399 -0.01(-0.48%)
Feb 04, 2010 1.986 2.019 1.951 1.960 292,189 -0.03(-1.53%)
Feb 03, 2010 1.977 1.991 1.949 1.991 228,840 +0.01(+0.47%)
Feb 02, 2010 1.951 1.984 1.932 1.981 237,108 +0.04(+2.06%)
Feb 01, 2010 1.958 1.958 1.897 1.941 260,357 +0.02(+0.98%)
Jan 29, 2010 1.970 1.970 1.904 1.923 169,635 -0.04(-2.27%)
Jan 28, 2010 1.970 1.995 1.967 1.967 98,227 -0.00(-0.24%)
Jan 27, 2010 1.972 1.998 1.959 1.972 150,330 +0.01(+0.72%)
Jan 26, 2010 1.981 1.995 1.934 1.958 99,500 -0.03(-1.65%)
Jan 25, 2010 2.007 2.007 1.913 1.991 141,539 +0.01(+0.35%)
Jan 22, 2010 2.005 2.005 1.970 1.984 154,164 +0.01(+0.48%)
Jan 21, 2010 1.988 1.988 1.972 1.974 125,965 +0.00(+0.00%)
Jan 20, 2010 2.005 2.005 1.967 1.974 89,592 -0.03(-1.64%)
Jan 19, 2010 1.984 2.031 1.981 2.007 204,377 +0.02(+0.82%)
Jan 15, 2010 1.972 1.991 1.991 1.991 87,322 +0.01(+0.47%)
Jan 14, 2010 1.972 1.988 1.962 1.981 36,470 +0.00(+0.12%)
Jan 13, 2010 1.965 1.988 1.965 1.979 59,494 +0.00(+0.24%)
Jan 12, 2010 1.974 1.977 1.946 1.974 79,356 +0.01(+0.48%)
Jan 11, 2010 1.965 1.998 1.944 1.965 157,850 +0.01(+0.48%)
Jan 08, 2010 1.967 1.967 1.944 1.956 105,208 +0.00(+0.00%)
Jan 07, 2010 1.965 1.965 1.914 1.956 139,527 +0.01(+0.60%)
Jan 06, 2010 1.914 1.949 1.907 1.944 170,173 +0.03(+1.46%)
Jan 05, 2010 1.867 1.925 1.853 1.916 242,265 +0.04(+2.24%)
Jan 04, 2010 1.883 1.900 1.851 1.874 131,628 +0.02(+1.00%)
Dec 31, 2009 1.858 1.856 1.856 1.856 85,905 -0.00(-0.12%)
Dec 30, 2009 1.860 1.872 1.832 1.858 165,904 +0.02(+1.08%)
Dec 29, 2009 1.839 1.865 1.818 1.838 74,114 +0.01(+0.44%)
Dec 28, 2009 1.881 1.897 1.825 1.830 200,262 -0.06(-3.32%)
Dec 24, 2009 1.863 1.895 1.851 1.893 99,280 +0.04(+2.39%)
Dec 23, 2009 1.860 1.860 1.804 1.849 208,616 +0.01(+0.63%)
Dec 22, 2009 1.821 1.839 1.816 1.837 119,763 +0.01(+0.37%)
Dec 21, 2009 1.796 1.830 1.789 1.830 278,494 +0.05(+2.55%)
Dec 18, 2009 1.776 1.785 1.776 1.785 83,258 +0.01(+0.54%)
Dec 17, 2009 1.776 1.781 1.773 1.775 67,348 -0.00(-0.03%)
Dec 16, 2009 1.787 1.791 1.773 1.776 141,879 -0.00(-0.13%)
Dec 15, 2009 1.791 1.791 1.778 1.778 80,715 -0.01(-0.38%)
Dec 14, 2009 1.786 1.796 1.778 1.785 173,488 -0.00(-0.03%)
Dec 11, 2009 1.773 1.789 1.762 1.785 25,767 +0.02(+1.06%)
Dec 10, 2009 1.785 1.785 1.762 1.766 84,666 -0.00(-0.26%)
Dec 09, 2009 1.780 1.790 1.764 1.771 141,017 -0.01(-0.29%)
Dec 08, 2009 1.758 1.785 1.758 1.776 112,816 +0.02(+0.93%)
Dec 07, 2009 1.746 1.767 1.746 1.760 107,783 +0.00(+0.26%)
Dec 04, 2009 1.767 1.767 1.746 1.755 102,906 -0.01(-0.76%)
Dec 03, 2009 1.755 1.789 1.746 1.769 138,335 +0.01(+0.64%)
Dec 02, 2009 1.778 1.778 1.754 1.758 170,702 +0.00(+0.00%)
Dec 01, 2009 1.735 1.764 1.735 1.758 190,341 +0.03(+1.83%)
Nov 30, 2009 1.694 1.735 1.694 1.726 101,965 +0.01(+0.66%)
Nov 27, 2009 1.710 1.715 1.697 1.715 131,465 -0.00(-0.26%)
Nov 25, 2009 1.712 1.733 1.708 1.719 180,830 +0.01(+0.41%)
Nov 24, 2009 1.690 1.712 1.690 1.712 279,609 +0.02(+1.46%)
Nov 23, 2009 1.701 1.712 1.685 1.688 134,860 -0.02(-1.06%)
Nov 20, 2009 1.710 1.721 1.701 1.706 145,525 -0.02(-1.43%)
Nov 19, 2009 1.735 1.741 1.717 1.730 31,816 -0.02(-1.03%)
Nov 18, 2009 1.756 1.767 1.739 1.748 158,963 -0.01(-0.64%)
Nov 17, 2009 1.769 1.771 1.755 1.760 113,686 -0.00(-0.13%)
Nov 16, 2009 1.724 1.769 1.724 1.762 162,767 +0.04(+2.22%)
Nov 13, 2009 1.726 1.728 1.712 1.724 40,941 +0.00(+0.26%)
Nov 12, 2009 1.712 1.737 1.712 1.719 98,201 -0.01(-0.52%)
Nov 11, 2009 1.721 1.742 1.715 1.728 293,145 -0.01(-0.39%)
Nov 10, 2009 1.751 1.776 1.717 1.735 92,019 -0.02(-1.03%)
Nov 09, 2009 1.803 1.803 1.737 1.753 269,636 -0.03(-1.89%)
Nov 06, 2009 1.753 1.787 1.724 1.787 276,091 +0.03(+1.91%)
Nov 05, 2009 1.785 1.785 1.749 1.753 138,997 -0.02(-1.26%)
Nov 04, 2009 1.787 1.787 1.720 1.776 212,626 -0.02(-1.00%)
Nov 03, 2009 1.749 1.794 1.718 1.794 287,083 +0.03(+1.65%)
Nov 02, 2009 1.539 1.776 1.539 1.764 151,381 -0.01(-0.63%)
Oct 30, 2009 1.785 1.802 1.731 1.776 270,629 -0.01(-0.63%)
Oct 29, 2009 1.778 1.818 1.731 1.787 110,391 +0.06(+3.23%)
Oct 28, 2009 1.820 1.849 1.677 1.731 233,458 -0.10(-5.49%)
Oct 27, 2009 1.836 1.849 1.805 1.831 205,045 -0.02(-1.32%)
Oct 26, 2009 1.820 1.856 1.802 1.856 306,769 +0.04(+1.96%)
Oct 23, 2009 1.805 1.829 1.796 1.820 624,150 +0.04(+2.39%)
Oct 22, 2009 1.753 1.778 1.749 1.778 68,282 +0.02(+1.14%)
Oct 21, 2009 1.753 1.762 1.753 1.758 56,404 -0.01(-0.59%)
Oct 20, 2009 1.749 1.768 1.748 1.768 104,575 +0.00(+0.22%)
Oct 19, 2009 1.764 1.787 1.760 1.764 109,854 +0.00(+0.06%)
Oct 16, 2009 1.778 1.794 1.753 1.763 132,751 -0.02(-0.94%)
Oct 15, 2009 1.785 1.831 1.756 1.780 269,827 -0.02(-0.99%)
Oct 14, 2009 1.807 1.816 1.776 1.798 84,916 -0.01(-0.62%)
Oct 13, 2009 1.838 1.854 1.789 1.809 86,299 -0.05(-2.64%)
Oct 12, 2009 1.811 1.883 1.789 1.858 160,376 +0.07(+3.87%)
Oct 09, 2009 1.778 1.809 1.778 1.789 136,848 +0.01(+0.38%)
Oct 08, 2009 1.773 1.809 1.762 1.782 121,123 +0.01(+0.63%)
Oct 07, 2009 1.742 1.773 1.736 1.771 111,425 +0.03(+1.56%)
Oct 06, 2009 1.718 1.769 1.718 1.744 107,938 +0.03(+1.64%)
Oct 05, 2009 1.687 1.729 1.683 1.716 120,250 +0.02(+1.44%)
Oct 02, 2009 1.696 1.714 1.683 1.691 73,258 -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.