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 2.694 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.