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

PCM Fund, Inc. (NY: PCM )

8.410 -0.040 (-0.47%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 25, 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 (%)
Nov 30, 2015 4.006 4.011 3.998 4.011 64,804 +0.00(+0.11%)
Nov 27, 2015 3.985 4.006 3.985 4.006 19,053 +0.01(+0.32%)
Nov 25, 2015 3.972 3.993 3.993 3.993 81,685 +0.01(+0.32%)
Nov 24, 2015 3.972 3.998 3.972 3.981 51,776 -0.01(-0.21%)
Nov 23, 2015 4.011 4.015 3.981 3.989 60,377 -0.02(-0.43%)
Nov 20, 2015 4.036 4.043 4.006 4.006 75,876 -0.03(-0.85%)
Nov 19, 2015 4.062 4.062 4.040 4.040 80,233 -0.03(-0.63%)
Nov 18, 2015 4.079 4.087 4.036 4.066 79,340 -0.02(-0.52%)
Nov 17, 2015 4.100 4.100 4.079 4.088 48,390 -0.01(-0.31%)
Nov 16, 2015 4.096 4.113 4.096 4.100 14,745 -0.00(-0.10%)
Nov 13, 2015 4.092 4.126 4.088 4.105 77,972 +0.02(+0.54%)
Nov 12, 2015 4.075 4.088 4.075 4.083 50,024 +0.01(+0.20%)
Nov 11, 2015 4.079 4.088 4.070 4.075 55,616 -0.01(-0.31%)
Nov 10, 2015 4.070 4.096 4.070 4.088 27,871 +0.00(+0.11%)
Nov 09, 2015 4.118 4.135 4.070 4.083 64,036 -0.04(-1.04%)
Nov 06, 2015 4.122 4.137 4.084 4.126 30,658 +0.00(+0.10%)
Nov 05, 2015 4.160 4.199 4.113 4.122 35,155 -0.04(-0.92%)
Nov 04, 2015 4.194 4.211 4.160 4.160 25,290 -0.03(-0.81%)
Nov 03, 2015 4.211 4.296 4.194 4.194 51,705 -0.01(-0.30%)
Nov 02, 2015 4.198 4.232 4.198 4.207 45,497 +0.02(+0.51%)
Oct 30, 2015 4.156 4.194 4.156 4.186 40,045 +0.02(+0.41%)
Oct 29, 2015 4.156 4.173 4.156 4.169 45,109 -0.02(-0.41%)
Oct 28, 2015 4.147 4.211 4.137 4.186 53,186 +0.04(+1.03%)
Oct 27, 2015 4.122 4.156 4.113 4.143 78,841 +0.01(+0.31%)
Oct 26, 2015 4.143 4.143 4.126 4.130 39,777 -0.00(-0.10%)
Oct 23, 2015 4.143 4.147 4.118 4.135 64,785 -0.02(-0.41%)
Oct 22, 2015 4.092 4.152 4.092 4.152 50,677 +0.07(+1.66%)
Oct 21, 2015 4.079 4.094 4.079 4.084 106,838 +0.00(+0.00%)
Oct 20, 2015 4.075 4.084 4.075 4.084 21,202 +0.00(+0.01%)
Oct 19, 2015 4.088 4.090 4.075 4.083 124,501 -0.01(-0.32%)
Oct 16, 2015 4.092 4.113 4.084 4.096 105,324 +0.00(+0.10%)
Oct 15, 2015 4.135 4.139 4.092 4.092 70,830 -0.04(-0.93%)
Oct 14, 2015 4.122 4.139 4.118 4.130 18,939 -0.01(-0.31%)
Oct 13, 2015 4.135 4.144 4.126 4.143 26,365 -0.02(-0.41%)
Oct 12, 2015 4.118 4.177 4.113 4.160 29,726 +0.03(+0.82%)
Oct 09, 2015 4.105 4.152 4.105 4.126 55,969 +0.02(+0.52%)
Oct 08, 2015 4.071 4.122 4.067 4.105 79,013 +0.02(+0.42%)
Oct 07, 2015 4.101 4.101 4.079 4.088 41,772 +0.02(+0.42%)
Oct 06, 2015 4.046 4.071 4.037 4.071 31,113 +0.03(+0.73%)
Oct 05, 2015 4.029 4.054 4.029 4.041 49,544 +0.01(+0.31%)
Oct 02, 2015 4.008 4.053 3.999 4.029 79,554 +0.03(+0.63%)
Oct 01, 2015 4.025 4.025 3.999 4.004 45,642 +0.00(+0.00%)
Sep 30, 2015 4.008 4.029 3.995 4.004 51,836 +0.00(+0.00%)
Sep 29, 2015 4.108 4.108 4.004 4.004 31,336 -0.05(-1.25%)
Sep 28, 2015 4.063 4.084 4.050 4.054 32,117 -0.03(-0.82%)
Sep 25, 2015 4.088 4.119 4.075 4.088 25,444 -0.02(-0.51%)
Sep 24, 2015 4.092 4.122 4.054 4.109 19,270 -0.03(-0.61%)
Sep 23, 2015 4.113 4.189 4.084 4.134 52,726 -0.00(-0.10%)
Sep 22, 2015 4.050 4.176 4.050 4.138 54,956 +0.03(+0.82%)
Sep 21, 2015 4.084 4.113 4.079 4.105 27,672 -0.01(-0.20%)
Sep 18, 2015 4.029 4.227 4.029 4.113 51,594 +0.05(+1.24%)
Sep 17, 2015 4.020 4.063 3.877 4.063 79,172 +0.04(+1.05%)
Sep 16, 2015 3.987 4.096 3.987 4.020 138,084 +0.03(+0.63%)
Sep 15, 2015 3.974 4.012 3.974 3.995 76,545 +0.00(+0.11%)
Sep 14, 2015 3.978 3.999 3.978 3.991 138,737 -0.01(-0.21%)
Sep 11, 2015 3.970 4.008 3.970 3.999 23,498 +0.01(+0.21%)
Sep 10, 2015 3.995 3.995 3.982 3.991 45,241 -0.00(-0.11%)
Sep 09, 2015 4.020 4.020 3.978 3.995 86,542 -0.03(-0.63%)
Sep 08, 2015 4.029 4.045 4.016 4.020 54,666 -0.03(-0.72%)
Sep 04, 2015 4.016 4.050 4.050 4.050 40,917 +0.00(+0.00%)
Sep 03, 2015 4.054 4.062 4.025 4.050 63,687 -0.03(-0.62%)
Sep 02, 2015 4.016 4.096 4.016 4.075 66,962 +0.05(+1.35%)
Sep 01, 2015 4.004 4.025 3.999 4.020 93,446 -0.01(-0.31%)
Aug 31, 2015 3.979 4.033 3.979 4.033 18,759 +0.03(+0.63%)
Aug 28, 2015 3.987 4.008 3.974 4.008 50,686 -0.01(-0.21%)
Aug 27, 2015 3.954 4.016 3.954 4.016 90,335 +0.06(+1.59%)
Aug 26, 2015 3.945 3.955 3.932 3.954 70,068 +0.02(+0.53%)
Aug 25, 2015 3.908 3.937 3.898 3.933 102,721 +0.04(+1.07%)
Aug 24, 2015 3.448 3.899 3.343 3.891 211,462 -0.04(-0.96%)
Aug 21, 2015 3.933 3.954 3.891 3.928 77,350 -0.02(-0.53%)
Aug 20, 2015 3.949 3.979 3.924 3.949 143,501 -0.02(-0.42%)
Aug 19, 2015 3.954 3.987 3.945 3.966 105,465 -0.03(-0.73%)
Aug 18, 2015 3.987 4.012 3.987 3.995 42,510 -0.02(-0.52%)
Aug 17, 2015 3.999 4.025 3.987 4.016 95,425 +0.01(+0.31%)
Aug 14, 2015 3.970 4.004 3.970 4.004 78,168 +0.01(+0.31%)
Aug 13, 2015 4.016 4.018 3.970 3.991 202,733 -0.04(-0.93%)
Aug 12, 2015 4.033 4.037 4.008 4.029 62,339 -0.01(-0.31%)
Aug 11, 2015 4.020 4.054 4.012 4.041 40,936 +0.02(+0.52%)
Aug 10, 2015 4.004 4.020 4.000 4.020 93,533 +0.01(+0.31%)
Aug 07, 2015 4.049 4.049 4.000 4.008 62,715 -0.03(-0.82%)
Aug 06, 2015 4.020 4.049 4.008 4.041 33,580 +0.01(+0.30%)
Aug 05, 2015 4.049 4.054 4.020 4.029 78,861 -0.03(-0.70%)
Aug 04, 2015 4.045 4.074 4.041 4.058 56,141 +0.01(+0.20%)
Aug 03, 2015 4.062 4.070 4.016 4.049 90,787 +0.01(+0.21%)
Jul 31, 2015 4.008 4.045 4.000 4.041 92,293 +0.04(+1.04%)
Jul 30, 2015 3.991 4.004 3.987 4.000 51,434 +0.01(+0.31%)
Jul 29, 2015 4.004 4.029 3.986 3.987 112,811 -0.01(-0.31%)
Jul 28, 2015 4.004 4.024 3.996 4.000 75,259 -0.00(-0.05%)
Jul 27, 2015 4.078 4.083 3.996 4.002 78,569 -0.06(-1.58%)
Jul 24, 2015 4.066 4.086 4.049 4.066 42,405 +0.01(+0.31%)
Jul 23, 2015 4.107 4.107 4.054 4.054 36,868 -0.03(-0.71%)
Jul 22, 2015 4.083 4.092 4.074 4.083 35,729 +0.01(+0.20%)
Jul 21, 2015 4.112 4.132 4.062 4.074 69,174 -0.05(-1.11%)
Jul 20, 2015 4.161 4.165 4.120 4.120 47,675 -0.03(-0.70%)
Jul 17, 2015 4.153 4.170 4.149 4.149 52,194 -0.02(-0.50%)
Jul 16, 2015 4.207 4.215 4.165 4.170 118,912 +0.00(+0.00%)
Jul 15, 2015 4.174 4.174 4.165 4.170 32,105 -0.00(-0.10%)
Jul 14, 2015 4.165 4.174 4.157 4.174 85,697 +0.02(+0.40%)
Jul 13, 2015 4.149 4.170 4.149 4.157 59,934 +0.01(+0.30%)
Jul 10, 2015 4.120 4.190 4.120 4.145 56,392 +0.01(+0.30%)
Jul 09, 2015 4.165 4.165 4.132 4.132 45,042 -0.01(-0.30%)
Jul 08, 2015 4.124 4.145 4.116 4.145 33,041 +0.00(+0.00%)
Jul 07, 2015 4.124 4.153 4.116 4.145 62,140 +0.01(+0.30%)
Jul 06, 2015 4.112 4.140 4.099 4.132 73,731 -0.00(-0.10%)
Jul 02, 2015 4.136 4.136 4.136 4.136 95,821 +0.00(+0.00%)
Jul 01, 2015 4.141 4.145 4.132 4.136 35,762 +0.00(+0.10%)
Jun 30, 2015 4.058 4.141 4.058 4.132 107,947 +0.07(+1.82%)
Jun 29, 2015 4.054 4.071 3.943 4.058 314,537 -0.07(-1.69%)
Jun 26, 2015 4.215 4.215 4.124 4.128 140,040 -0.07(-1.76%)
Jun 25, 2015 4.260 4.260 4.202 4.202 43,537 -0.05(-1.16%)
Jun 24, 2015 4.297 4.317 4.235 4.252 36,168 -0.05(-1.24%)
Jun 23, 2015 4.280 4.453 4.223 4.305 135,309 +0.01(+0.19%)
Jun 22, 2015 4.313 4.313 4.297 4.297 13,957 -0.00(-0.10%)
Jun 19, 2015 4.309 4.313 4.289 4.301 30,701 -0.00(-0.10%)
Jun 18, 2015 4.301 4.367 4.276 4.305 67,619 +0.02(+0.38%)
Jun 17, 2015 4.285 4.313 4.285 4.289 53,523 -0.00(-0.10%)
Jun 16, 2015 4.297 4.309 4.285 4.293 13,767 +0.01(+0.19%)
Jun 15, 2015 4.264 4.330 4.264 4.285 68,952 -0.02(-0.48%)
Jun 12, 2015 4.285 4.322 4.285 4.305 27,469 -0.01(-0.19%)
Jun 11, 2015 4.326 4.326 4.285 4.313 61,461 -0.02(-0.38%)
Jun 10, 2015 4.363 4.391 4.317 4.330 62,833 -0.06(-1.40%)
Jun 09, 2015 4.330 4.391 4.313 4.391 76,231 +0.03(+0.75%)
Jun 08, 2015 4.367 4.393 4.347 4.359 33,449 -0.02(-0.56%)
Jun 05, 2015 4.436 4.452 4.375 4.383 50,739 -0.04(-0.92%)
Jun 04, 2015 4.395 4.530 4.367 4.424 94,865 +0.03(+0.74%)
Jun 03, 2015 4.367 4.399 4.354 4.391 50,563 +0.03(+0.65%)
Jun 02, 2015 4.334 4.424 4.325 4.363 76,186 +0.03(+0.66%)
Jun 01, 2015 4.326 4.334 4.314 4.334 47,730 +0.02(+0.47%)
May 29, 2015 4.305 4.318 4.302 4.314 32,785 +0.01(+0.19%)
May 28, 2015 4.314 4.314 4.297 4.305 28,791 -0.00(-0.09%)
May 27, 2015 4.318 4.334 4.301 4.310 57,113 -0.00(-0.05%)
May 26, 2015 4.297 4.312 4.289 4.312 21,369 +0.00(+0.12%)
May 22, 2015 4.310 4.307 4.307 4.307 86,252 +0.01(+0.12%)
May 21, 2015 4.293 4.301 4.269 4.301 52,619 +0.02(+0.57%)
May 20, 2015 4.293 4.318 4.244 4.277 93,162 -0.01(-0.19%)
May 19, 2015 4.281 4.289 4.270 4.285 103,160 +0.02(+0.57%)
May 18, 2015 4.314 4.314 4.183 4.261 120,418 -0.04(-1.04%)
May 15, 2015 4.326 4.326 4.297 4.305 53,542 -0.01(-0.19%)
May 14, 2015 4.301 4.322 4.297 4.314 28,625 +0.01(+0.19%)
May 13, 2015 4.322 4.330 4.289 4.305 43,097 -0.01(-0.19%)
May 12, 2015 4.297 4.319 4.293 4.314 38,970 -0.01(-0.28%)
May 11, 2015 4.359 4.359 4.326 4.326 47,524 -0.02(-0.44%)
May 08, 2015 4.367 4.367 4.345 4.345 31,369 -0.00(-0.03%)
May 07, 2015 4.350 4.359 4.326 4.346 57,208 +0.02(+0.38%)
May 06, 2015 4.326 4.333 4.324 4.330 25,708 +0.01(+0.28%)
May 05, 2015 4.314 4.334 4.314 4.318 68,757 +0.00(+0.00%)
May 04, 2015 4.354 4.372 4.318 4.318 72,581 -0.03(-0.65%)
May 01, 2015 4.346 4.354 4.334 4.346 36,013 +0.02(+0.47%)
Apr 30, 2015 4.289 4.326 4.283 4.326 50,139 +0.05(+1.14%)
Apr 29, 2015 4.285 4.290 4.277 4.277 12,988 -0.01(-0.28%)
Apr 28, 2015 4.281 4.294 4.277 4.289 74,544 +0.02(+0.38%)
Apr 27, 2015 4.277 4.281 4.265 4.273 49,766 -0.01(-0.28%)
Apr 24, 2015 4.289 4.289 4.277 4.285 27,569 +0.00(+0.00%)
Apr 23, 2015 4.289 4.298 4.281 4.285 31,356 -0.01(-0.28%)
Apr 22, 2015 4.294 4.302 4.290 4.298 35,193 +0.00(+0.09%)
Apr 21, 2015 4.281 4.293 4.277 4.294 22,204 +0.01(+0.25%)
Apr 20, 2015 4.289 4.294 4.281 4.283 55,516 +0.01(+0.12%)
Apr 17, 2015 4.285 4.285 4.265 4.277 46,192 +0.00(+0.09%)
Apr 16, 2015 4.281 4.281 4.259 4.273 47,382 +0.00(+0.00%)
Apr 15, 2015 4.277 4.285 4.265 4.273 55,827 +0.00(+0.00%)
Apr 14, 2015 4.277 4.277 4.265 4.273 35,042 +0.02(+0.48%)
Apr 13, 2015 4.281 4.281 4.253 4.253 26,878 -0.00(-0.10%)
Apr 10, 2015 4.277 4.277 4.257 4.257 33,245 +0.00(+0.10%)
Apr 09, 2015 4.273 4.277 4.249 4.253 43,718 +0.00(+0.00%)
Apr 08, 2015 4.265 4.277 4.245 4.253 89,291 -0.03(-0.72%)
Apr 07, 2015 4.249 4.284 4.249 4.284 56,357 +0.02(+0.44%)
Apr 06, 2015 4.245 4.269 4.245 4.265 74,719 -0.01(-0.19%)
Apr 02, 2015 4.261 4.273 4.273 4.273 45,772 +0.01(+0.19%)
Apr 01, 2015 4.285 4.285 4.233 4.265 30,433 +0.01(+0.28%)
Mar 31, 2015 4.241 4.257 4.237 4.253 62,285 +0.00(+0.09%)
Mar 30, 2015 4.273 4.273 4.241 4.249 20,958 +0.01(+0.16%)
Mar 27, 2015 4.253 4.253 4.241 4.242 28,279 +0.00(+0.03%)
Mar 26, 2015 4.241 4.257 4.229 4.241 54,892 +0.01(+0.19%)
Mar 25, 2015 4.229 4.241 4.209 4.233 62,885 +0.01(+0.29%)
Mar 24, 2015 4.209 4.225 4.201 4.221 97,613 -0.02(-0.47%)
Mar 23, 2015 4.201 4.242 4.201 4.241 50,949 +0.02(+0.38%)
Mar 20, 2015 4.229 4.249 4.221 4.225 33,215 -0.00(-0.10%)
Mar 19, 2015 4.225 4.269 4.221 4.229 59,275 -0.01(-0.19%)
Mar 18, 2015 4.269 4.269 4.221 4.237 71,587 -0.02(-0.57%)
Mar 17, 2015 4.257 4.261 4.221 4.261 84,348 +0.02(+0.38%)
Mar 16, 2015 4.277 4.281 4.245 4.245 79,873 -0.02(-0.47%)
Mar 13, 2015 4.261 4.269 4.249 4.265 28,829 +0.01(+0.19%)
Mar 12, 2015 4.277 4.277 4.249 4.257 101,073 -0.02(-0.56%)
Mar 11, 2015 4.285 4.293 4.269 4.281 21,861 +0.00(+0.00%)
Mar 10, 2015 4.301 4.317 4.277 4.281 105,770 -0.00(-0.09%)
Mar 09, 2015 4.293 4.293 4.269 4.285 57,825 +0.02(+0.37%)
Mar 06, 2015 4.289 4.293 4.269 4.269 83,330 -0.03(-0.74%)
Mar 05, 2015 4.293 4.313 4.293 4.301 61,422 +0.01(+0.19%)
Mar 04, 2015 4.277 4.293 4.269 4.293 36,712 +0.02(+0.56%)
Mar 03, 2015 4.281 4.281 4.269 4.269 91,194 -0.02(-0.47%)
Mar 02, 2015 4.321 4.321 4.277 4.289 62,622 +0.00(+0.00%)
Feb 27, 2015 4.281 4.293 4.265 4.289 81,488 +0.01(+0.19%)
Feb 26, 2015 4.293 4.313 4.277 4.281 50,344 -0.03(-0.65%)
Feb 25, 2015 4.301 4.321 4.281 4.309 95,395 -0.02(-0.37%)
Feb 24, 2015 4.273 4.333 4.269 4.325 63,500 +0.05(+1.12%)
Feb 23, 2015 4.277 4.293 4.269 4.277 68,720 -0.02(-0.35%)
Feb 20, 2015 4.269 4.309 4.269 4.292 48,840 +0.01(+0.34%)
Feb 19, 2015 4.265 4.281 4.265 4.278 37,777 +0.00(+0.11%)
Feb 18, 2015 4.245 4.301 4.229 4.273 75,568 +0.05(+1.13%)
Feb 17, 2015 4.277 4.297 4.217 4.225 192,352 -0.05(-1.12%)
Feb 13, 2015 4.317 4.273 4.273 4.273 46,366 -0.00(-0.11%)
Feb 12, 2015 4.269 4.281 4.269 4.278 45,652 +0.00(+0.11%)
Feb 11, 2015 4.269 4.289 4.262 4.273 28,807 +0.00(+0.09%)
Feb 10, 2015 4.281 4.305 4.257 4.269 120,356 -0.01(-0.19%)
Feb 09, 2015 4.238 4.277 4.238 4.277 41,198 +0.02(+0.47%)
Feb 06, 2015 4.234 4.257 4.226 4.257 93,948 +0.02(+0.37%)
Feb 05, 2015 4.273 4.273 4.226 4.242 96,968 +0.00(+0.09%)
Feb 04, 2015 4.277 4.277 4.238 4.238 96,920 -0.03(-0.78%)
Feb 03, 2015 4.234 4.305 4.215 4.271 133,265 +0.05(+1.25%)
Feb 02, 2015 4.214 4.230 4.198 4.218 63,453 +0.02(+0.47%)
Jan 30, 2015 4.198 4.210 4.186 4.198 29,997 +0.00(+0.09%)
Jan 29, 2015 4.226 4.226 4.162 4.194 48,596 -0.02(-0.47%)
Jan 28, 2015 4.198 4.234 4.198 4.214 49,957 +0.02(+0.38%)
Jan 27, 2015 4.202 4.206 4.182 4.198 70,627 -0.00(-0.09%)
Jan 26, 2015 4.214 4.218 4.198 4.202 49,571 +0.00(+0.09%)
Jan 23, 2015 4.162 4.202 4.162 4.198 65,731 +0.04(+0.86%)
Jan 22, 2015 4.178 4.182 4.162 4.162 82,154 +0.00(+0.10%)
Jan 21, 2015 4.174 4.194 4.139 4.158 285,239 -0.03(-0.66%)
Jan 20, 2015 4.218 4.227 4.178 4.186 123,536 -0.05(-1.12%)
Jan 16, 2015 4.242 4.242 4.202 4.234 95,923 +0.00(+0.09%)
Jan 15, 2015 4.190 4.230 4.190 4.230 54,479 +0.03(+0.66%)
Jan 14, 2015 4.226 4.234 4.178 4.202 138,035 -0.06(-1.39%)
Jan 13, 2015 4.218 4.289 4.218 4.261 74,308 +0.02(+0.56%)
Jan 12, 2015 4.245 4.257 4.222 4.238 47,437 -0.01(-0.19%)
Jan 09, 2015 4.257 4.285 4.230 4.245 45,468 -0.02(-0.37%)
Jan 08, 2015 4.269 4.282 4.254 4.261 100,003 +0.02(+0.56%)
Jan 07, 2015 4.218 4.273 4.218 4.238 121,038 +0.04(+0.84%)
Jan 06, 2015 4.206 4.230 4.175 4.202 123,224 -0.00(-0.09%)
Jan 05, 2015 4.245 4.316 4.194 4.206 203,074 -0.03(-0.74%)
Jan 02, 2015 4.194 4.281 4.183 4.238 207,933 +0.05(+1.22%)
Dec 31, 2014 4.183 4.186 4.186 4.186 188,248 +0.00(+0.09%)
Dec 30, 2014 4.222 4.253 4.167 4.183 223,649 -0.07(-1.57%)
Dec 29, 2014 4.186 4.297 4.186 4.249 96,411 +0.05(+1.12%)
Dec 26, 2014 4.159 4.206 4.159 4.202 58,123 +0.01(+0.28%)
Dec 24, 2014 4.190 4.190 4.190 4.190 71,738 -0.03(-0.66%)
Dec 23, 2014 4.203 4.230 4.203 4.218 91,522 +0.00(+0.09%)
Dec 22, 2014 4.277 4.277 4.191 4.214 213,962 -0.02(-0.55%)
Dec 19, 2014 4.249 4.249 4.230 4.238 77,673 +0.00(+0.00%)
Dec 18, 2014 4.261 4.261 4.214 4.238 71,237 +0.00(+0.00%)
Dec 17, 2014 4.206 4.243 4.195 4.238 40,182 +0.03(+0.74%)
Dec 16, 2014 4.191 4.222 4.171 4.206 71,353 -0.02(-0.37%)
Dec 15, 2014 4.156 4.261 4.152 4.222 180,816 +0.07(+1.69%)
Dec 12, 2014 4.230 4.253 4.147 4.152 120,867 -0.08(-1.84%)
Dec 11, 2014 4.230 4.261 4.230 4.230 37,950 -0.00(-0.09%)
Dec 10, 2014 4.265 4.284 4.230 4.234 54,867 -0.05(-1.09%)
Dec 09, 2014 4.273 4.312 4.273 4.281 52,859 -0.04(-0.99%)
Dec 08, 2014 4.289 4.347 4.277 4.323 76,639 +0.03(+0.81%)
Dec 05, 2014 4.296 4.347 4.285 4.289 94,471 -0.03(-0.72%)
Dec 04, 2014 4.308 4.351 4.273 4.320 69,049 -0.02(-0.35%)
Dec 03, 2014 4.323 4.335 4.285 4.335 56,454 -0.01(-0.28%)
Dec 02, 2014 4.343 4.378 4.323 4.347 87,573 +0.02(+0.45%)
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.