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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 31, 2003 3.395 3.399 3.368 3.399 1,042,578 +0.02(+0.58%)
Dec 30, 2003 3.399 3.401 3.366 3.379 1,331,339 -0.01(-0.35%)
Dec 29, 2003 3.405 3.405 3.377 3.391 730,514 -0.01(-0.23%)
Dec 26, 2003 3.409 3.411 3.379 3.399 738,113 +0.00(+0.12%)
Dec 24, 2003 3.415 3.415 3.366 3.395 1,127,687 -0.05(-1.32%)
Dec 23, 2003 3.431 3.454 3.429 3.441 1,071,454 +0.01(+0.29%)
Dec 22, 2003 3.413 3.445 3.415 3.431 1,852,122 +0.02(+0.52%)
Dec 19, 2003 3.389 3.421 3.389 3.413 971,655 +0.03(+0.99%)
Dec 18, 2003 3.364 3.383 3.358 3.379 1,488,385 +0.01(+0.23%)
Dec 17, 2003 3.346 3.372 3.340 3.372 1,247,751 +0.03(+0.83%)
Dec 16, 2003 3.336 3.344 3.306 3.344 1,109,449 +0.03(+0.83%)
Dec 15, 2003 3.332 3.332 3.306 3.316 893,132 -0.01(-0.36%)
Dec 12, 2003 3.356 3.356 3.328 3.328 991,918 -0.03(-0.77%)
Dec 11, 2003 3.350 3.356 3.336 3.354 931,633 +0.01(+0.18%)
Dec 10, 2003 3.300 3.350 3.300 3.348 963,042 +0.01(+0.18%)
Dec 09, 2003 3.326 3.352 3.314 3.342 1,066,895 +0.00(+0.12%)
Dec 08, 2003 3.346 3.356 3.334 3.338 808,530 -0.02(-0.47%)
Dec 05, 2003 3.330 3.354 3.330 3.354 786,746 +0.02(+0.71%)
Dec 04, 2003 3.285 3.334 3.285 3.330 1,345,017 -0.00(-0.06%)
Dec 03, 2003 3.326 3.344 3.326 3.332 825,754 +0.01(+0.18%)
Dec 02, 2003 3.314 3.346 3.306 3.326 1,536,005 +0.02(+0.66%)
Dec 01, 2003 3.340 3.356 3.304 3.304 1,451,910 -0.03(-0.83%)
Nov 28, 2003 3.330 3.334 3.310 3.332 286,734 +0.03(+0.78%)
Nov 26, 2003 3.267 3.314 3.265 3.306 715,823 +0.03(+0.78%)
Nov 25, 2003 3.257 3.281 3.249 3.281 859,190 +0.02(+0.61%)
Nov 24, 2003 3.285 3.285 3.249 3.261 1,372,374 -0.02(-0.54%)
Nov 21, 2003 3.269 3.281 3.261 3.279 623,115 +0.01(+0.30%)
Nov 20, 2003 3.293 3.300 3.261 3.269 1,066,895 -0.01(-0.36%)
Nov 19, 2003 3.293 3.293 3.263 3.281 1,073,987 +0.00(+0.12%)
Nov 18, 2003 3.267 3.277 3.261 3.277 1,207,729 +0.01(+0.42%)
Nov 17, 2003 3.277 3.289 3.255 3.263 1,085,639 -0.02(-0.72%)
Nov 14, 2003 3.285 3.295 3.267 3.287 1,132,246 +0.00(+0.06%)
Nov 13, 2003 3.296 3.296 3.263 3.285 1,164,668 -0.01(-0.36%)
Nov 12, 2003 3.289 3.310 3.287 3.296 1,195,571 -0.02(-0.60%)
Nov 11, 2003 3.300 3.328 3.293 3.316 924,034 +0.02(+0.60%)
Nov 10, 2003 3.296 3.300 3.283 3.296 856,657 +0.01(+0.36%)
Nov 07, 2003 3.298 3.302 3.285 3.285 973,681 -0.00(-0.12%)
Nov 06, 2003 3.340 3.340 3.279 3.289 1,256,363 -0.05(-1.48%)
Nov 05, 2003 3.298 3.340 3.306 3.338 968,108 +0.01(+0.36%)
Nov 04, 2003 3.298 3.350 3.291 3.326 1,377,399 +0.04(+1.14%)
Nov 03, 2003 3.273 3.300 3.277 3.289 812,233 +0.03(+0.97%)
Oct 31, 2003 3.265 3.304 3.259 3.257 1,000,024 -0.01(-0.18%)
Oct 30, 2003 3.251 3.265 3.251 3.263 546,112 -0.00(-0.12%)
Oct 29, 2003 3.255 3.271 3.247 3.267 1,094,251 +0.02(+0.67%)
Oct 28, 2003 3.231 3.257 3.231 3.245 843,992 +0.01(+0.24%)
Oct 27, 2003 3.229 3.257 3.225 3.237 907,317 +0.01(+0.31%)
Oct 24, 2003 3.235 3.243 3.210 3.227 723,928 +0.01(+0.25%)
Oct 23, 2003 3.210 3.225 3.208 3.220 699,611 +0.00(+0.06%)
Oct 22, 2003 3.227 3.237 3.208 3.218 818,662 +0.00(+0.00%)
Oct 21, 2003 3.218 3.229 3.194 3.218 791,306 -0.01(-0.31%)
Oct 20, 2003 3.214 3.218 3.200 3.227 678,841 +0.02(+0.49%)
Oct 17, 2003 3.198 3.212 3.184 3.212 691,506 +0.02(+0.74%)
Oct 16, 2003 3.196 3.196 3.180 3.188 751,791 -0.00(-0.06%)
Oct 15, 2003 3.184 3.196 3.170 3.190 1,114,009 +0.01(+0.19%)
Oct 14, 2003 3.174 3.174 3.174 3.184 1,143,898 +0.01(+0.44%)
Oct 13, 2003 3.194 3.178 3.141 3.170 1,901,769 -0.02(-0.74%)
Oct 10, 2003 3.200 3.212 3.192 3.194 713,290 -0.01(-0.19%)
Oct 09, 2003 3.208 3.216 3.200 3.200 845,005 -0.00(-0.06%)
Oct 08, 2003 3.227 3.237 3.202 3.202 1,016,742 -0.05(-1.40%)
Oct 07, 2003 3.221 3.255 3.221 3.247 872,868 +0.00(+0.00%)
Oct 06, 2003 3.237 3.247 3.231 3.247 604,878 +0.02(+0.61%)
Oct 03, 2003 3.247 3.267 3.220 3.227 1,435,698 -0.05(-1.45%)
Oct 02, 2003 3.221 3.279 3.221 3.275 1,065,882 +0.02(+0.73%)
Oct 01, 2003 3.247 3.257 3.227 3.251 900,731 +0.02(+0.55%)
Sep 30, 2003 3.235 3.241 3.218 3.233 622,609 +0.01(+0.43%)
Sep 29, 2003 3.218 3.229 3.198 3.220 706,704 +0.01(+0.18%)
Sep 26, 2003 3.166 3.216 3.166 3.214 928,594 +0.05(+1.62%)
Sep 25, 2003 3.160 3.176 3.150 3.162 746,725 +0.02(+0.69%)
Sep 24, 2003 3.148 3.152 3.129 3.141 1,154,030 -0.01(-0.44%)
Sep 23, 2003 3.188 3.192 3.145 3.154 1,457,989 -0.03(-1.05%)
Sep 22, 2003 3.235 3.235 3.182 3.188 745,712 -0.04(-1.28%)
Sep 19, 2003 3.243 3.243 3.221 3.229 742,166 -0.01(-0.43%)
Sep 18, 2003 3.249 3.251 3.235 3.243 726,968 -0.01(-0.24%)
Sep 17, 2003 3.237 3.251 3.235 3.251 876,414 +0.01(+0.37%)
Sep 16, 2003 3.218 3.241 3.218 3.239 816,636 +0.02(+0.67%)
Sep 15, 2003 3.210 3.227 3.202 3.218 640,339 -0.00(-0.12%)
Sep 12, 2003 3.237 3.253 3.212 3.221 680,867 -0.01(-0.43%)
Sep 11, 2003 3.202 3.247 3.188 3.235 872,868 +0.02(+0.49%)
Sep 10, 2003 3.237 3.237 3.198 3.220 1,284,226 -0.02(-0.67%)
Sep 09, 2003 3.235 3.247 3.208 3.241 1,155,043 +0.03(+0.80%)
Sep 08, 2003 3.194 3.227 3.170 3.216 1,609,462 +0.03(+0.99%)
Sep 05, 2003 3.178 3.198 3.166 3.184 698,092 +0.03(+0.81%)
Sep 04, 2003 3.152 3.180 3.137 3.158 921,501 +0.01(+0.19%)
Sep 03, 2003 3.133 3.170 3.109 3.152 1,427,593 +0.04(+1.27%)
Sep 02, 2003 3.148 3.148 3.111 3.113 1,124,647 -0.00(-0.13%)
Aug 29, 2003 3.117 3.129 3.111 3.117 529,394 +0.00(+0.13%)
Aug 28, 2003 3.107 3.119 3.089 3.113 902,757 +0.02(+0.77%)
Aug 27, 2003 3.066 3.105 3.064 3.089 760,403 +0.03(+0.84%)
Aug 26, 2003 3.097 3.099 3.058 3.064 1,185,946 -0.03(-1.08%)
Aug 25, 2003 3.079 3.099 3.069 3.097 1,289,292 +0.02(+0.51%)
Aug 22, 2003 3.066 3.105 3.060 3.081 1,802,982 +0.02(+0.71%)
Aug 21, 2003 2.996 3.066 2.996 3.060 2,016,260 +0.06(+2.04%)
Aug 20, 2003 2.967 3.026 2.967 2.998 2,065,400 +0.04(+1.33%)
Aug 19, 2003 2.983 2.991 2.886 2.959 4,883,098 -0.02(-0.60%)
Aug 18, 2003 3.050 3.069 2.971 2.977 1,801,462 -0.07(-2.39%)
Aug 15, 2003 3.079 3.089 3.040 3.050 685,427 -0.01(-0.32%)
Aug 14, 2003 3.103 3.103 3.058 3.060 1,098,304 -0.05(-1.52%)
Aug 13, 2003 3.117 3.119 3.075 3.107 1,122,114 -0.04(-1.13%)
Aug 12, 2003 3.101 3.143 3.101 3.143 1,306,516 +0.03(+1.02%)
Aug 11, 2003 3.139 3.139 3.109 3.111 793,839 -0.02(-0.63%)
Aug 08, 2003 3.107 3.141 3.099 3.131 1,247,244 +0.03(+0.95%)
Aug 07, 2003 3.060 3.109 3.052 3.101 1,279,666 +0.05(+1.55%)
Aug 06, 2003 3.054 3.068 3.024 3.054 1,863,774 +0.02(+0.65%)
Aug 05, 2003 3.030 3.066 3.018 3.034 1,812,101 +0.00(+0.06%)
Aug 04, 2003 3.030 3.064 3.014 3.032 1,694,063 -0.00(-0.13%)
Aug 01, 2003 3.042 3.042 3.014 3.036 1,818,686 +0.01(+0.46%)
Jul 31, 2003 3.109 3.109 3.020 3.022 2,800,474 -0.09(-2.86%)
Jul 30, 2003 3.062 3.123 3.062 3.111 1,687,984 +0.03(+1.03%)
Jul 29, 2003 3.154 3.154 3.069 3.079 2,253,348 -0.07(-2.19%)
Jul 28, 2003 3.188 3.188 3.133 3.148 1,434,685 -0.04(-1.12%)
Jul 25, 2003 3.152 3.194 3.145 3.184 1,097,797 +0.04(+1.13%)
Jul 24, 2003 3.145 3.162 3.141 3.148 1,460,015 -0.01(-0.19%)
Jul 23, 2003 3.135 3.188 3.131 3.154 2,697,634 +0.02(+0.69%)
Jul 22, 2003 3.170 3.198 3.105 3.133 3,588,740 -0.04(-1.18%)
Jul 21, 2003 3.218 3.227 3.168 3.170 1,124,141 -0.05(-1.47%)
Jul 18, 2003 3.198 3.239 3.194 3.218 1,583,118 +0.02(+0.49%)
Jul 17, 2003 3.198 3.227 3.180 3.202 2,233,084 +0.00(+0.12%)
Jul 16, 2003 3.212 3.225 3.158 3.198 3,735,654 -0.03(-1.04%)
Jul 15, 2003 3.249 3.257 3.194 3.231 2,889,635 -0.04(-1.09%)
Jul 14, 2003 3.277 3.304 3.243 3.267 1,252,310 -0.02(-0.48%)
Jul 11, 2003 3.281 3.298 3.267 3.283 1,286,252 -0.00(-0.06%)
Jul 10, 2003 3.296 3.296 3.277 3.285 1,427,593 -0.02(-0.48%)
Jul 09, 2003 3.304 3.314 3.281 3.300 1,199,117 -0.01(-0.36%)
Jul 08, 2003 3.344 3.352 3.308 3.312 1,638,338 -0.02(-0.71%)
Jul 07, 2003 3.356 3.356 3.328 3.336 1,357,176 -0.02(-0.71%)
Jul 03, 2003 3.346 3.373 3.336 3.360 625,142 +0.01(+0.24%)
Jul 02, 2003 3.334 3.368 3.326 3.352 1,392,131 +0.04(+1.07%)
Jul 01, 2003 3.332 3.332 3.312 3.316 1,175,307 +0.02(+0.72%)
Jun 30, 2003 3.300 3.310 3.283 3.293 1,096,784 -0.02(-0.66%)
Jun 27, 2003 3.312 3.334 3.298 3.314 1,099,824 -0.01(-0.24%)
Jun 26, 2003 3.298 3.330 3.285 3.322 1,277,640 +0.03(+0.78%)
Jun 25, 2003 3.265 3.300 3.265 3.296 2,093,769 +0.02(+0.72%)
Jun 24, 2003 3.247 3.287 3.243 3.273 2,347,068 +0.02(+0.48%)
Jun 23, 2003 3.316 3.316 3.221 3.257 3,492,993 -0.06(-1.90%)
Jun 20, 2003 3.322 3.330 3.306 3.320 1,408,849 +0.00(+0.12%)
Jun 19, 2003 3.344 3.344 3.296 3.316 2,193,063 -0.02(-0.65%)
Jun 18, 2003 3.356 3.360 3.322 3.338 1,736,111 -0.01(-0.18%)
Jun 17, 2003 3.356 3.356 3.320 3.344 2,250,815 -0.01(-0.35%)
Jun 16, 2003 3.383 3.383 3.326 3.356 1,501,556 -0.02(-0.53%)
Jun 13, 2003 3.362 3.389 3.362 3.373 1,310,062 +0.01(+0.35%)
Jun 12, 2003 3.356 3.385 3.356 3.362 2,145,442 +0.01(+0.18%)
Jun 11, 2003 3.346 3.370 3.338 3.356 1,804,502 -0.02(-0.53%)
Jun 10, 2003 3.358 3.375 3.342 3.373 1,648,470 +0.02(+0.65%)
Jun 09, 2003 3.342 3.360 3.336 3.352 1,452,923 +0.02(+0.71%)
Jun 06, 2003 3.342 3.344 3.318 3.328 1,271,561 -0.01(-0.41%)
Jun 05, 2003 3.334 3.348 3.322 3.342 1,733,071 -0.00(-0.06%)
Jun 04, 2003 3.318 3.352 3.316 3.344 1,902,782 +0.03(+0.83%)
Jun 03, 2003 3.300 3.332 3.296 3.316 1,321,207 +0.02(+0.54%)
Jun 02, 2003 3.300 3.304 3.287 3.298 1,349,070 +0.02(+0.60%)
May 30, 2003 3.273 3.306 3.265 3.279 1,346,537 +0.00(+0.12%)
May 29, 2003 3.275 3.291 3.259 3.275 799,918 +0.01(+0.42%)
May 28, 2003 3.247 3.275 3.241 3.261 2,154,054 +0.00(+0.12%)
May 27, 2003 3.247 3.293 3.243 3.257 2,434,203 +0.00(+0.00%)
May 23, 2003 3.253 3.265 3.247 3.257 2,435,216 +0.00(+0.12%)
May 22, 2003 3.229 3.261 3.223 3.253 2,560,853 +0.02(+0.61%)
May 21, 2003 3.233 3.251 3.227 3.233 2,169,759 -0.01(-0.30%)
May 20, 2003 3.251 3.253 3.227 3.243 2,551,734 -0.00(-0.12%)
May 19, 2003 3.237 3.257 3.237 3.247 2,684,463 +0.00(+0.12%)
May 16, 2003 3.227 3.247 3.220 3.243 2,899,767 +0.02(+0.49%)
May 15, 2003 3.231 3.235 3.218 3.227 2,789,328 -0.00(-0.12%)
May 14, 2003 3.245 3.247 3.218 3.231 3,244,760 -0.04(-1.09%)
May 13, 2003 3.251 3.273 3.231 3.267 2,346,562 +0.02(+0.67%)
May 12, 2003 3.261 3.261 3.241 3.245 2,868,864 -0.01(-0.36%)
May 09, 2003 3.251 3.263 3.239 3.257 2,072,999 +0.01(+0.18%)
May 08, 2003 3.220 3.255 3.210 3.251 1,568,934 +0.02(+0.61%)
May 07, 2003 3.243 3.243 3.214 3.231 2,318,699 +0.01(+0.31%)
May 06, 2003 3.237 3.245 3.212 3.221 2,413,433 -0.00(-0.12%)
May 05, 2003 3.235 3.243 3.221 3.225 2,690,035 -0.00(-0.12%)
May 02, 2003 3.237 3.253 3.223 3.229 2,295,902 -0.01(-0.24%)
May 01, 2003 3.202 3.237 3.202 3.237 2,903,820 +0.02(+0.74%)
Apr 30, 2003 3.186 3.218 3.174 3.214 2,536,029 +0.02(+0.49%)
Apr 29, 2003 3.168 3.210 3.158 3.198 2,608,979 +0.03(+0.93%)
Apr 28, 2003 3.125 3.182 3.117 3.168 2,782,743 +0.04(+1.33%)
Apr 25, 2003 3.133 3.139 3.119 3.127 2,101,875 +0.01(+0.44%)
Apr 24, 2003 3.119 3.139 3.111 3.113 3,528,455 -0.01(-0.25%)
Apr 23, 2003 3.117 3.141 3.109 3.121 2,347,068 +0.02(+0.64%)
Apr 22, 2003 3.107 3.115 3.093 3.101 2,191,543 -0.02(-0.70%)
Apr 21, 2003 3.137 3.139 3.093 3.123 2,530,963 -0.00(-0.13%)
Apr 17, 2003 3.097 3.135 3.093 3.127 2,911,419 +0.04(+1.15%)
Apr 16, 2003 3.105 3.107 3.081 3.091 1,748,776 -0.01(-0.38%)
Apr 15, 2003 3.093 3.107 3.071 3.103 1,968,133 +0.01(+0.19%)
Apr 14, 2003 3.085 3.099 3.066 3.097 1,827,299 +0.03(+0.84%)
Apr 11, 2003 3.079 3.089 3.062 3.071 1,496,490 -0.01(-0.26%)
Apr 10, 2003 3.060 3.079 3.042 3.079 1,678,359 +0.02(+0.71%)
Apr 09, 2003 3.105 3.105 3.032 3.058 1,794,370 -0.03(-0.83%)
Apr 08, 2003 3.097 3.101 3.071 3.083 1,658,602 +0.00(+0.13%)
Apr 07, 2003 3.119 3.123 3.064 3.079 2,032,977 -0.04(-1.27%)
Apr 04, 2003 3.107 3.119 3.087 3.119 1,626,686 +0.02(+0.77%)
Apr 03, 2003 3.089 3.107 3.083 3.095 1,745,230 +0.00(+0.06%)
Apr 02, 2003 3.079 3.097 3.079 3.093 1,891,130 +0.02(+0.51%)
Apr 01, 2003 3.058 3.079 3.032 3.077 1,589,704 +0.03(+0.97%)
Mar 31, 2003 3.060 3.069 3.030 3.048 1,267,508 -0.01(-0.32%)
Mar 28, 2003 3.042 3.058 3.028 3.058 1,015,729 +0.02(+0.78%)
Mar 27, 2003 3.040 3.040 3.012 3.034 959,496 +0.01(+0.26%)
Mar 26, 2003 2.998 3.030 2.993 3.026 1,667,214 +0.03(+0.92%)
Mar 25, 2003 3.018 3.020 2.973 2.998 3,373,436 -0.02(-0.65%)
Mar 24, 2003 3.052 3.052 3.012 3.018 1,658,095 -0.02(-0.52%)
Mar 21, 2003 3.040 3.066 3.034 3.034 1,807,541 -0.00(-0.13%)
Mar 20, 2003 3.062 3.062 3.034 3.038 1,237,112 -0.02(-0.77%)
Mar 19, 2003 3.093 3.093 3.050 3.062 2,058,307 -0.02(-0.58%)
Mar 18, 2003 3.103 3.103 3.069 3.079 1,004,077 -0.01(-0.26%)
Mar 17, 2003 3.095 3.095 3.064 3.087 1,457,989 +0.01(+0.19%)
Mar 14, 2003 3.113 3.113 3.079 3.081 885,026 -0.03(-0.83%)
Mar 13, 2003 3.109 3.113 3.073 3.107 1,214,822 +0.01(+0.19%)
Mar 12, 2003 3.083 3.107 3.064 3.101 1,122,114 -0.00(-0.13%)
Mar 11, 2003 3.131 3.131 3.089 3.105 1,870,866 +0.00(+0.00%)
Mar 10, 2003 3.103 3.137 3.103 3.105 1,129,713 +0.00(+0.06%)
Mar 07, 2003 3.109 3.137 3.099 3.103 1,712,808 -0.01(-0.25%)
Mar 06, 2003 3.111 3.113 3.093 3.111 1,732,565 +0.00(+0.06%)
Mar 05, 2003 3.097 3.119 3.091 3.109 1,791,330 +0.02(+0.64%)
Mar 04, 2003 3.091 3.103 3.068 3.089 1,887,077 -0.00(-0.06%)
Mar 03, 2003 3.077 3.101 3.060 3.091 1,803,489 +0.04(+1.42%)
Feb 28, 2003 3.040 3.062 3.030 3.048 984,320 +0.02(+0.59%)
Feb 27, 2003 3.034 3.038 3.022 3.030 998,504 +0.01(+0.33%)
Feb 26, 2003 3.036 3.036 2.994 3.020 1,095,265 -0.01(-0.46%)
Feb 25, 2003 3.034 3.036 2.989 3.034 2,103,901 +0.02(+0.65%)
Feb 24, 2003 3.048 3.058 3.002 3.014 1,741,177 -0.03(-1.10%)
Feb 21, 2003 3.058 3.068 3.032 3.048 1,711,288 -0.02(-0.58%)
Feb 20, 2003 3.068 3.068 3.020 3.066 1,742,697 -0.00(-0.06%)
Feb 19, 2003 3.097 3.097 3.038 3.068 2,502,594 -0.03(-1.02%)
Feb 18, 2003 3.083 3.109 3.071 3.099 3,055,799 +0.02(+0.51%)
Feb 14, 2003 3.060 3.115 3.040 3.083 2,182,931 +0.03(+0.90%)
Feb 13, 2003 3.054 3.069 3.020 3.056 1,377,946 +0.01(+0.39%)
Feb 12, 2003 3.030 3.075 3.012 3.044 1,304,996 +0.02(+0.65%)
Feb 11, 2003 3.046 3.050 3.010 3.024 948,351 +0.00(+0.07%)
Feb 10, 2003 3.030 3.056 3.000 3.022 1,047,138 -0.02(-0.58%)
Feb 07, 2003 3.048 3.050 3.018 3.040 857,163 +0.00(+0.00%)
Feb 06, 2003 3.036 3.050 3.012 3.040 959,496 +0.02(+0.65%)
Feb 05, 2003 3.040 3.040 2.991 3.020 1,326,780 -0.02(-0.65%)
Feb 04, 2003 3.008 3.040 2.993 3.040 1,036,499 +0.03(+1.12%)
Feb 03, 2003 3.020 3.028 2.987 3.006 634,767 -0.01(-0.39%)
Jan 31, 2003 3.000 3.018 2.981 3.018 807,010 +0.02(+0.59%)
Jan 30, 2003 2.985 3.000 2.985 3.000 724,941 +0.02(+0.53%)
Jan 29, 2003 2.963 3.010 2.963 2.985 1,469,134 +0.01(+0.20%)
Jan 28, 2003 2.963 2.981 2.963 2.979 1,910,887 +0.01(+0.27%)
Jan 27, 2003 2.973 2.979 2.961 2.971 2,186,983 -0.03(-0.92%)
Jan 24, 2003 3.022 3.022 2.971 2.998 3,225,003 -0.06(-2.06%)
Jan 23, 2003 3.060 3.079 3.026 3.062 1,252,816 +0.01(+0.39%)
Jan 22, 2003 3.030 3.077 3.022 3.050 968,108 +0.02(+0.65%)
Jan 21, 2003 3.030 3.058 3.020 3.030 983,813 +0.00(+0.07%)
Jan 17, 2003 3.042 3.089 3.024 3.028 1,021,808 -0.03(-1.10%)
Jan 16, 2003 3.069 3.089 3.052 3.062 1,537,018 +0.02(+0.52%)
Jan 15, 2003 3.040 3.060 3.034 3.046 1,563,868 +0.01(+0.33%)
Jan 14, 2003 3.030 3.050 3.020 3.036 1,076,014 +0.01(+0.39%)
Jan 13, 2003 3.030 3.046 3.002 3.024 1,294,358 +0.00(+0.13%)
Jan 10, 2003 3.042 3.050 3.000 3.020 1,747,256 -0.01(-0.33%)
Jan 09, 2003 2.991 3.046 2.985 3.030 1,336,912 +0.05(+1.66%)
Jan 08, 2003 2.983 3.006 2.981 2.981 1,339,445 +0.00(+0.00%)
Jan 07, 2003 2.975 3.000 2.973 2.981 1,622,633 +0.01(+0.20%)
Jan 06, 2003 2.969 2.987 2.967 2.975 1,302,463 +0.01(+0.20%)
Jan 03, 2003 2.967 2.973 2.961 2.969 776,614 +0.00(+0.00%)
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.