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

PCM Fund, Inc. (NY: PCM )

8.900 +0.090 (+1.02%)
Official Closing 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 (%)
Feb 28, 2005 3.326 3.349 3.318 3.349 55,118 +0.02(+0.71%)
Feb 25, 2005 3.342 3.342 3.302 3.326 28,831 +0.00(+0.00%)
Feb 24, 2005 3.328 3.347 3.300 3.326 37,310 -0.01(-0.21%)
Feb 23, 2005 3.326 3.337 3.307 3.333 53,422 +0.03(+0.86%)
Feb 22, 2005 3.297 3.304 3.271 3.304 41,550 -0.01(-0.36%)
Feb 18, 2005 3.349 3.349 3.290 3.316 50,878 -0.01(-0.35%)
Feb 17, 2005 3.347 3.347 3.316 3.328 29,255 -0.01(-0.21%)
Feb 16, 2005 3.347 3.349 3.316 3.335 31,375 -0.00(-0.07%)
Feb 15, 2005 3.344 3.349 3.316 3.337 35,191 +0.00(+0.07%)
Feb 14, 2005 3.314 3.335 3.300 3.335 25,439 +0.02(+0.64%)
Feb 11, 2005 3.321 3.326 3.307 3.314 30,951 -0.00(-0.07%)
Feb 10, 2005 3.314 3.326 3.302 3.316 35,615 +0.01(+0.43%)
Feb 09, 2005 3.314 3.318 3.293 3.302 27,983 -0.02(-0.64%)
Feb 08, 2005 3.326 3.326 3.278 3.323 74,197 +0.01(+0.21%)
Feb 07, 2005 3.335 3.342 3.295 3.316 40,278 +0.00(+0.14%)
Feb 04, 2005 3.337 3.337 3.300 3.311 68,686 -0.03(-0.85%)
Feb 03, 2005 3.330 3.347 3.314 3.340 42,398 +0.02(+0.71%)
Feb 02, 2005 3.333 3.347 3.269 3.316 75,893 +0.00(+0.07%)
Feb 01, 2005 3.337 3.337 3.278 3.314 86,917 +0.00(+0.00%)
Jan 31, 2005 3.307 3.318 3.255 3.314 75,893 -0.01(-0.43%)
Jan 28, 2005 3.337 3.349 3.326 3.328 51,302 +0.00(+0.07%)
Jan 27, 2005 3.337 3.352 3.290 3.326 47,910 -0.01(-0.35%)
Jan 26, 2005 3.300 3.337 3.300 3.337 79,285 +0.04(+1.14%)
Jan 25, 2005 3.300 3.300 3.267 3.300 47,910 +0.01(+0.43%)
Jan 24, 2005 3.255 3.285 3.250 3.285 50,878 +0.05(+1.60%)
Jan 21, 2005 3.219 3.267 3.219 3.234 49,606 +0.03(+0.81%)
Jan 20, 2005 3.182 3.219 3.170 3.208 63,598 +0.03(+0.89%)
Jan 19, 2005 3.160 3.182 3.158 3.179 95,821 -0.00(-0.15%)
Jan 18, 2005 3.146 3.184 3.130 3.184 81,405 +0.06(+1.96%)
Jan 14, 2005 3.137 3.139 3.118 3.123 76,741 +0.00(+0.15%)
Jan 13, 2005 3.123 3.149 3.113 3.118 102,181 +0.01(+0.23%)
Jan 12, 2005 3.109 3.113 3.099 3.111 59,782 +0.01(+0.30%)
Jan 11, 2005 3.102 3.109 3.092 3.102 72,925 -0.02(-0.53%)
Jan 10, 2005 3.109 3.118 3.106 3.118 31,375 +0.02(+0.69%)
Jan 07, 2005 3.094 3.097 3.076 3.097 77,589 +0.01(+0.38%)
Jan 06, 2005 3.078 3.087 3.071 3.085 91,157 -0.00(-0.15%)
Jan 05, 2005 3.099 3.099 3.071 3.090 78,013 -0.01(-0.23%)
Jan 04, 2005 3.085 3.102 3.085 3.097 31,375 -0.01(-0.23%)
Jan 03, 2005 3.090 3.109 3.080 3.104 51,302 -0.00(-0.08%)
Dec 31, 2004 3.113 3.113 3.092 3.106 52,574 +0.00(+0.15%)
Dec 30, 2004 3.068 3.102 3.068 3.102 51,302 +0.02(+0.61%)
Dec 29, 2004 3.094 3.118 3.071 3.083 134,404 -0.03(-0.91%)
Dec 28, 2004 3.118 3.139 3.094 3.111 82,253 -0.01(-0.30%)
Dec 27, 2004 3.137 3.139 3.118 3.120 90,309 -0.01(-0.38%)
Dec 23, 2004 3.149 3.170 3.113 3.132 113,204 -0.04(-1.12%)
Dec 22, 2004 3.142 3.168 3.142 3.168 43,246 +0.01(+0.30%)
Dec 21, 2004 3.177 3.177 3.106 3.158 109,812 -0.00(-0.07%)
Dec 20, 2004 3.149 3.184 3.135 3.160 78,437 +0.01(+0.37%)
Dec 17, 2004 3.172 3.172 3.113 3.149 61,902 -0.01(-0.37%)
Dec 16, 2004 3.142 3.160 3.130 3.160 43,670 +0.02(+0.60%)
Dec 15, 2004 3.153 3.160 3.137 3.142 40,702 -0.01(-0.22%)
Dec 14, 2004 3.130 3.149 3.127 3.149 83,101 +0.01(+0.23%)
Dec 13, 2004 3.151 3.158 3.113 3.142 97,093 -0.01(-0.30%)
Dec 10, 2004 3.158 3.165 3.130 3.151 167,475 -0.01(-0.30%)
Dec 09, 2004 3.182 3.182 3.149 3.160 73,349 -0.00(-0.15%)
Dec 08, 2004 3.182 3.184 3.156 3.165 61,902 -0.01(-0.22%)
Dec 07, 2004 3.106 3.172 3.104 3.172 93,701 +0.06(+2.05%)
Dec 06, 2004 3.182 3.182 3.068 3.109 236,161 -0.08(-2.37%)
Dec 03, 2004 3.208 3.208 3.163 3.184 181,890 -0.03(-0.88%)
Dec 02, 2004 3.236 3.241 3.186 3.212 113,628 -0.04(-1.16%)
Dec 01, 2004 3.274 3.274 3.236 3.250 142,036 -0.00(-0.15%)
Nov 30, 2004 3.311 3.314 3.243 3.255 155,179 -0.04(-1.36%)
Nov 29, 2004 3.314 3.314 3.288 3.300 44,942 -0.03(-0.99%)
Nov 26, 2004 3.326 3.344 3.326 3.333 5,087 -0.02(-0.63%)
Nov 24, 2004 3.370 3.370 3.326 3.354 65,718 -0.01(-0.21%)
Nov 23, 2004 3.368 3.368 3.330 3.361 45,366 -0.01(-0.21%)
Nov 22, 2004 3.370 3.370 3.328 3.368 37,310 +0.01(+0.42%)
Nov 19, 2004 3.326 3.354 3.321 3.354 33,919 +0.01(+0.21%)
Nov 18, 2004 3.368 3.368 3.333 3.347 25,015 -0.01(-0.21%)
Nov 17, 2004 3.321 3.359 3.314 3.354 71,230 +0.01(+0.35%)
Nov 16, 2004 3.326 3.377 3.314 3.342 76,317 -0.02(-0.70%)
Nov 15, 2004 3.377 3.392 3.302 3.366 81,829 +0.01(+0.35%)
Nov 12, 2004 3.380 3.380 3.326 3.354 41,974 -0.00(-0.07%)
Nov 11, 2004 3.337 3.356 3.337 3.356 31,375 -0.00(-0.07%)
Nov 10, 2004 3.361 3.361 3.302 3.359 66,990 +0.02(+0.64%)
Nov 09, 2004 3.323 3.340 3.283 3.337 84,373 -0.01(-0.28%)
Nov 08, 2004 3.359 3.368 3.304 3.347 63,174 -0.01(-0.21%)
Nov 05, 2004 3.373 3.373 3.316 3.354 76,317 -0.03(-0.84%)
Nov 04, 2004 3.401 3.418 3.373 3.382 65,294 -0.01(-0.21%)
Nov 03, 2004 3.373 3.396 3.373 3.389 50,030 +0.04(+1.20%)
Nov 02, 2004 3.349 3.356 3.307 3.349 64,022 +0.01(+0.35%)
Nov 01, 2004 3.314 3.347 3.304 3.337 64,022 +0.00(+0.00%)
Oct 29, 2004 3.347 3.347 3.302 3.337 28,831 +0.00(+0.00%)
Oct 28, 2004 3.349 3.349 3.318 3.337 23,743 +0.01(+0.21%)
Oct 27, 2004 3.349 3.368 3.302 3.330 64,446 -0.02(-0.63%)
Oct 26, 2004 3.330 3.352 3.309 3.352 78,013 +0.04(+1.15%)
Oct 25, 2004 3.344 3.344 3.307 3.314 60,630 -0.02(-0.57%)
Oct 22, 2004 3.328 3.333 3.309 3.333 59,358 +0.03(+0.78%)
Oct 21, 2004 3.323 3.335 3.307 3.307 18,655 -0.03(-0.78%)
Oct 20, 2004 3.309 3.333 3.304 3.333 44,518 +0.00(+0.00%)
Oct 19, 2004 3.321 3.344 3.307 3.333 40,702 -0.01(-0.35%)
Oct 18, 2004 3.326 3.354 3.326 3.344 39,430 +0.00(+0.00%)
Oct 15, 2004 3.328 3.347 3.314 3.344 32,223 +0.04(+1.21%)
Oct 14, 2004 3.309 3.330 3.304 3.304 53,846 -0.02(-0.57%)
Oct 13, 2004 3.309 3.330 3.302 3.323 47,910 -0.01(-0.28%)
Oct 12, 2004 3.344 3.349 3.307 3.333 36,886 +0.01(+0.28%)
Oct 11, 2004 3.309 3.337 3.309 3.323 50,030 -0.01(-0.21%)
Oct 08, 2004 3.326 3.373 3.326 3.330 41,550 +0.00(+0.14%)
Oct 07, 2004 3.314 3.347 3.314 3.326 27,559 +0.00(+0.00%)
Oct 06, 2004 3.328 3.337 3.314 3.326 47,910 +0.02(+0.64%)
Oct 05, 2004 3.328 3.328 3.304 3.304 26,711 +0.00(+0.00%)
Oct 04, 2004 3.321 3.326 3.297 3.304 43,246 -0.01(-0.28%)
Oct 01, 2004 3.354 3.396 3.309 3.314 107,268 -0.02(-0.50%)
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%)
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.