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

PIMCO Strategic Income Fund, Inc. (NY: RCS )

6.110 +0.100 (+1.66%)
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 (%)
Aug 31, 2012 3.746 3.789 3.727 3.789 257,710 +0.07(+1.82%)
Aug 30, 2012 3.703 3.728 3.700 3.722 265,357 -0.01(-0.16%)
Aug 29, 2012 3.715 3.728 3.694 3.727 228,782 +0.02(+0.66%)
Aug 27, 2012 3.703 3.703 3.694 3.703 173,833 +0.01(+0.17%)
Aug 24, 2012 3.676 3.709 3.669 3.697 253,769 +0.02(+0.67%)
Aug 23, 2012 3.694 3.697 3.672 3.672 186,172 -0.01(-0.23%)
Aug 22, 2012 3.688 3.703 3.672 3.681 244,193 -0.00(-0.02%)
Aug 21, 2012 3.672 3.702 3.669 3.682 252,068 +0.01(+0.34%)
Aug 20, 2012 3.688 3.688 3.654 3.669 439,131 -0.04(-1.08%)
Aug 17, 2012 3.688 3.712 3.669 3.709 244,086 +0.02(+0.42%)
Aug 16, 2012 3.685 3.712 3.666 3.694 337,025 +0.04(+1.09%)
Aug 15, 2012 3.648 3.679 3.645 3.654 239,188 +0.01(+0.17%)
Aug 14, 2012 3.682 3.687 3.645 3.648 280,546 -0.01(-0.35%)
Aug 13, 2012 3.657 3.669 3.648 3.661 166,183 +0.02(+0.44%)
Aug 10, 2012 3.654 3.674 3.642 3.645 290,188 -0.02(-0.50%)
Aug 09, 2012 3.700 3.700 3.657 3.663 316,333 -0.04(-1.00%)
Aug 08, 2012 3.657 3.746 3.639 3.700 820,626 +0.04(+1.00%)
Aug 07, 2012 3.648 3.667 3.643 3.663 311,731 +0.01(+0.17%)
Aug 06, 2012 3.660 3.660 3.633 3.657 267,251 +0.01(+0.25%)
Aug 03, 2012 3.660 3.663 3.633 3.648 289,489 -0.01(-0.33%)
Aug 02, 2012 3.645 3.663 3.636 3.660 396,470 +0.01(+0.25%)
Aug 01, 2012 3.645 3.660 3.630 3.651 266,465 +0.04(+1.01%)
Jul 31, 2012 3.612 3.633 3.593 3.615 191,929 +0.02(+0.51%)
Jul 30, 2012 3.618 3.632 3.596 3.596 318,439 -0.02(-0.42%)
Jul 27, 2012 3.642 3.645 3.602 3.612 282,303 -0.02(-0.59%)
Jul 26, 2012 3.645 3.648 3.618 3.633 304,973 -0.02(-0.67%)
Jul 25, 2012 3.639 3.657 3.639 3.657 242,717 -0.00(-0.08%)
Jul 24, 2012 3.648 3.660 3.633 3.660 405,484 +0.03(+0.76%)
Jul 23, 2012 3.624 3.645 3.612 3.633 218,206 +0.00(+0.00%)
Jul 20, 2012 3.599 3.634 3.593 3.633 242,311 +0.01(+0.34%)
Jul 19, 2012 3.602 3.624 3.593 3.621 173,812 +0.01(+0.25%)
Jul 18, 2012 3.596 3.633 3.593 3.612 346,658 +0.01(+0.34%)
Jul 17, 2012 3.605 3.618 3.590 3.599 205,755 -0.01(-0.25%)
Jul 16, 2012 3.612 3.612 3.590 3.608 157,532 +0.03(+0.77%)
Jul 13, 2012 3.593 3.602 3.563 3.581 195,519 +0.01(+0.17%)
Jul 12, 2012 3.547 3.593 3.532 3.575 131,812 +0.03(+0.86%)
Jul 11, 2012 3.575 3.587 3.529 3.544 197,573 -0.01(-0.17%)
Jul 10, 2012 3.581 3.581 3.526 3.551 236,182 -0.00(-0.09%)
Jul 09, 2012 3.517 3.569 3.511 3.554 270,958 +0.04(+1.04%)
Jul 06, 2012 3.526 3.535 3.502 3.517 228,129 -0.01(-0.17%)
Jul 05, 2012 3.520 3.532 3.517 3.523 216,008 -0.01(-0.26%)
Jul 03, 2012 3.514 3.532 3.497 3.532 176,072 +0.03(+0.95%)
Jul 02, 2012 3.490 3.505 3.469 3.499 160,769 +0.04(+1.14%)
Jun 29, 2012 3.505 3.505 3.460 3.460 196,467 -0.03(-0.78%)
Jun 28, 2012 3.484 3.496 3.460 3.487 161,586 -0.01(-0.35%)
Jun 27, 2012 3.493 3.502 3.463 3.499 144,153 +0.02(+0.44%)
Jun 26, 2012 3.484 3.496 3.454 3.484 169,241 -0.01(-0.26%)
Jun 25, 2012 3.481 3.523 3.472 3.493 182,945 +0.01(+0.17%)
Jun 22, 2012 3.502 3.523 3.481 3.487 234,738 -0.02(-0.43%)
Jun 21, 2012 3.460 3.502 3.460 3.502 120,716 +0.03(+0.96%)
Jun 20, 2012 3.508 3.508 3.444 3.469 185,478 -0.01(-0.35%)
Jun 19, 2012 3.499 3.523 3.453 3.481 281,542 +0.04(+1.15%)
Jun 18, 2012 3.396 3.447 3.396 3.441 259,204 +0.01(+0.27%)
Jun 15, 2012 3.496 3.496 3.420 3.432 179,611 -0.04(-1.22%)
Jun 14, 2012 3.487 3.496 3.450 3.475 157,012 +0.02(+0.44%)
Jun 13, 2012 3.438 3.484 3.423 3.460 173,024 +0.00(+0.09%)
Jun 12, 2012 3.435 3.469 3.430 3.457 184,053 +0.02(+0.62%)
Jun 11, 2012 3.457 3.463 3.417 3.435 129,001 -0.02(-0.61%)
Jun 08, 2012 3.444 3.457 3.420 3.457 208,047 +0.03(+0.88%)
Jun 07, 2012 3.393 3.429 3.375 3.426 153,091 +0.04(+1.07%)
Jun 06, 2012 3.459 3.459 3.375 3.390 347,535 +0.00(+0.00%)
Jun 05, 2012 3.381 3.393 3.372 3.390 137,877 -0.00(-0.11%)
Jun 04, 2012 3.426 3.438 3.378 3.393 250,549 +0.00(+0.11%)
Jun 01, 2012 3.417 3.440 3.342 3.390 200,089 -0.01(-0.35%)
May 31, 2012 3.375 3.417 3.366 3.402 229,303 +0.02(+0.44%)
May 30, 2012 3.360 3.387 3.348 3.387 174,824 +0.00(+0.09%)
May 29, 2012 3.375 3.384 3.348 3.384 227,293 +0.03(+0.90%)
May 25, 2012 3.387 3.387 3.309 3.354 223,148 -0.02(-0.62%)
May 24, 2012 3.312 3.375 3.306 3.375 339,431 +0.05(+1.54%)
May 23, 2012 3.257 3.333 3.257 3.324 200,441 +0.05(+1.38%)
May 22, 2012 3.257 3.315 3.257 3.278 301,430 +0.02(+0.55%)
May 21, 2012 3.287 3.297 3.218 3.260 367,117 +0.02(+0.65%)
May 18, 2012 3.242 3.295 3.224 3.239 369,376 +0.00(+0.09%)
May 17, 2012 3.321 3.333 3.206 3.236 850,534 -0.08(-2.54%)
May 16, 2012 3.321 3.342 3.306 3.321 341,078 -0.01(-0.27%)
May 15, 2012 3.366 3.381 3.327 3.330 334,206 -0.03(-0.90%)
May 14, 2012 3.405 3.408 3.354 3.360 328,718 -0.05(-1.50%)
May 11, 2012 3.387 3.411 3.378 3.411 174,840 +0.03(+0.98%)
May 10, 2012 3.408 3.417 3.372 3.378 293,295 -0.02(-0.53%)
May 09, 2012 3.372 3.414 3.372 3.396 176,445 +0.01(+0.27%)
May 08, 2012 3.393 3.399 3.381 3.387 207,122 -0.01(-0.26%)
May 07, 2012 3.384 3.406 3.384 3.396 172,976 +0.01(+0.35%)
May 04, 2012 3.387 3.423 3.378 3.384 210,949 -0.03(-0.79%)
May 03, 2012 3.426 3.432 3.369 3.411 250,276 -0.02(-0.61%)
May 02, 2012 3.426 3.441 3.408 3.432 322,977 +0.01(+0.44%)
May 01, 2012 3.414 3.429 3.372 3.417 210,243 +0.02(+0.66%)
Apr 30, 2012 3.360 3.406 3.354 3.394 327,252 +0.03(+0.75%)
Apr 27, 2012 3.345 3.375 3.345 3.369 271,613 +0.04(+1.17%)
Apr 26, 2012 3.357 3.372 3.318 3.330 352,124 -0.02(-0.71%)
Apr 25, 2012 3.381 3.384 3.327 3.354 270,392 -0.00(-0.09%)
Apr 24, 2012 3.342 3.363 3.342 3.357 222,012 +0.02(+0.72%)
Apr 23, 2012 3.303 3.358 3.303 3.333 206,228 +0.03(+0.81%)
Apr 20, 2012 3.333 3.387 3.306 3.306 372,949 -0.03(-0.81%)
Apr 19, 2012 3.330 3.354 3.330 3.333 173,093 -0.00(-0.09%)
Apr 18, 2012 3.327 3.336 3.306 3.336 206,877 +0.02(+0.72%)
Apr 17, 2012 3.324 3.333 3.306 3.312 257,325 -0.00(-0.09%)
Apr 16, 2012 3.297 3.323 3.297 3.315 248,409 +0.02(+0.64%)
Apr 13, 2012 3.321 3.321 3.288 3.294 275,142 -0.03(-0.90%)
Apr 12, 2012 3.279 3.327 3.279 3.324 166,205 +0.04(+1.28%)
Apr 11, 2012 3.309 3.309 3.282 3.282 219,643 +0.00(+0.09%)
Apr 10, 2012 3.327 3.327 3.279 3.279 261,399 -0.04(-1.17%)
Apr 09, 2012 3.294 3.336 3.282 3.318 328,583 +0.01(+0.18%)
Apr 05, 2012 3.312 3.339 3.306 3.312 230,236 -0.00(-0.09%)
Apr 04, 2012 3.333 3.333 3.294 3.315 352,944 -0.02(-0.53%)
Apr 03, 2012 3.303 3.357 3.294 3.333 371,351 +0.04(+1.08%)
Apr 02, 2012 3.282 3.342 3.282 3.297 423,038 +0.01(+0.45%)
Mar 30, 2012 3.262 3.282 3.247 3.282 482,303 +0.02(+0.64%)
Mar 29, 2012 3.279 3.282 3.253 3.262 373,679 -0.02(-0.63%)
Mar 28, 2012 3.312 3.360 3.279 3.282 372,888 -0.04(-1.34%)
Mar 27, 2012 3.395 3.407 3.309 3.327 551,427 -0.05(-1.58%)
Mar 26, 2012 3.369 3.413 3.357 3.380 390,102 +0.01(+0.26%)
Mar 23, 2012 3.333 3.380 3.332 3.371 349,184 +0.02(+0.71%)
Mar 22, 2012 3.348 3.369 3.330 3.348 276,458 +0.01(+0.27%)
Mar 21, 2012 3.256 3.354 3.250 3.339 385,846 +0.08(+2.46%)
Mar 20, 2012 3.282 3.306 3.176 3.259 1,500,326 -0.06(-1.70%)
Mar 19, 2012 3.422 3.440 3.309 3.315 1,158,436 -0.12(-3.46%)
Mar 16, 2012 3.490 3.490 3.422 3.434 630,578 -0.05(-1.53%)
Mar 15, 2012 3.517 3.517 3.487 3.487 219,184 -0.02(-0.59%)
Mar 14, 2012 3.517 3.532 3.502 3.508 233,376 -0.01(-0.42%)
Mar 13, 2012 3.550 3.550 3.517 3.523 272,839 -0.03(-0.75%)
Mar 12, 2012 3.553 3.555 3.544 3.550 257,926 +0.01(+0.17%)
Mar 09, 2012 3.532 3.555 3.529 3.544 329,368 +0.01(+0.33%)
Mar 08, 2012 3.505 3.547 3.496 3.532 259,132 +0.02(+0.68%)
Mar 07, 2012 3.496 3.529 3.496 3.508 362,130 +0.01(+0.34%)
Mar 06, 2012 3.514 3.523 3.490 3.496 289,957 -0.04(-1.08%)
Mar 05, 2012 3.514 3.535 3.493 3.535 251,550 +0.01(+0.43%)
Mar 02, 2012 3.493 3.526 3.487 3.520 444,945 +0.03(+0.92%)
Mar 01, 2012 3.484 3.493 3.466 3.487 268,132 +0.04(+1.02%)
Feb 29, 2012 3.458 3.470 3.444 3.452 223,446 +0.01(+0.43%)
Feb 28, 2012 3.431 3.481 3.431 3.437 204,578 +0.00(+0.09%)
Feb 27, 2012 3.476 3.481 3.431 3.434 351,686 -0.02(-0.60%)
Feb 24, 2012 3.461 3.479 3.431 3.455 688,494 -0.01(-0.26%)
Feb 23, 2012 3.490 3.505 3.449 3.464 424,646 -0.01(-0.42%)
Feb 22, 2012 3.505 3.523 3.470 3.479 464,946 -0.02(-0.51%)
Feb 21, 2012 3.511 3.523 3.496 3.496 361,001 -0.00(-0.08%)
Feb 17, 2012 3.496 3.517 3.493 3.499 259,308 -0.02(-0.50%)
Feb 16, 2012 3.473 3.517 3.473 3.517 216,261 +0.03(+0.93%)
Feb 15, 2012 3.476 3.508 3.470 3.484 355,750 +0.01(+0.25%)
Feb 14, 2012 3.487 3.508 3.464 3.476 296,938 +0.01(+0.17%)
Feb 13, 2012 3.490 3.503 3.464 3.470 338,029 -0.01(-0.25%)
Feb 10, 2012 3.517 3.544 3.467 3.479 701,442 -0.06(-1.75%)
Feb 09, 2012 3.520 3.540 3.481 3.540 529,802 +0.03(+0.84%)
Feb 08, 2012 3.490 3.529 3.490 3.511 472,870 +0.02(+0.59%)
Feb 07, 2012 3.490 3.505 3.464 3.490 318,829 +0.01(+0.17%)
Feb 06, 2012 3.464 3.490 3.455 3.485 453,299 +0.00(+0.00%)
Feb 03, 2012 3.467 3.488 3.458 3.485 330,549 +0.02(+0.51%)
Feb 02, 2012 3.485 3.488 3.458 3.467 251,557 -0.01(-0.42%)
Feb 01, 2012 3.482 3.485 3.455 3.482 332,472 +0.03(+0.76%)
Jan 31, 2012 3.476 3.476 3.449 3.455 216,781 -0.02(-0.67%)
Jan 30, 2012 3.464 3.479 3.444 3.479 314,325 +0.02(+0.68%)
Jan 27, 2012 3.444 3.461 3.441 3.455 288,101 +0.01(+0.43%)
Jan 26, 2012 3.426 3.452 3.423 3.441 299,596 -0.00(-0.09%)
Jan 25, 2012 3.426 3.444 3.404 3.444 501,737 +0.03(+0.94%)
Jan 24, 2012 3.391 3.411 3.385 3.411 348,762 +0.03(+0.87%)
Jan 23, 2012 3.391 3.397 3.365 3.382 368,132 +0.00(+0.09%)
Jan 20, 2012 3.356 3.388 3.356 3.379 603,433 +0.05(+1.50%)
Jan 19, 2012 3.318 3.329 3.300 3.329 439,980 +0.03(+0.98%)
Jan 18, 2012 3.306 3.309 3.280 3.297 415,426 +0.02(+0.72%)
Jan 17, 2012 3.362 3.362 3.265 3.274 610,642 +0.01(+0.45%)
Jan 13, 2012 3.306 3.308 3.259 3.259 570,120 -0.04(-1.15%)
Jan 12, 2012 3.309 3.326 3.291 3.297 906,366 -0.03(-0.79%)
Jan 11, 2012 3.373 3.388 3.318 3.324 487,524 -0.04(-1.20%)
Jan 10, 2012 3.362 3.367 3.327 3.364 422,287 +0.04(+1.21%)
Jan 09, 2012 3.338 3.376 3.324 3.324 559,296 -0.01(-0.17%)
Jan 06, 2012 3.335 3.356 3.330 3.330 295,595 -0.01(-0.17%)
Jan 05, 2012 3.321 3.353 3.321 3.335 383,247 -0.01(-0.43%)
Jan 04, 2012 3.353 3.353 3.324 3.350 380,300 +0.11(+3.32%)
Dec 30, 2011 3.231 3.260 3.225 3.242 338,364 +0.01(+0.18%)
Dec 29, 2011 3.260 3.298 3.225 3.237 512,102 -0.05(-1.50%)
Dec 28, 2011 3.414 3.429 3.271 3.286 509,781 -0.03(-1.05%)
Dec 27, 2011 3.374 3.383 3.321 3.321 694,616 -0.06(-1.66%)
Dec 23, 2011 3.332 3.383 3.324 3.377 548,365 +0.10(+2.90%)
Dec 21, 2011 3.226 3.290 3.226 3.282 379,817 +0.06(+1.74%)
Dec 20, 2011 3.251 3.253 3.220 3.226 503,341 +0.00(+0.09%)
Dec 19, 2011 3.259 3.264 3.220 3.223 313,781 -0.03(-0.95%)
Dec 16, 2011 3.265 3.268 3.234 3.254 292,142 +0.03(+0.87%)
Dec 15, 2011 3.273 3.273 3.226 3.226 114,531 +0.01(+0.17%)
Dec 14, 2011 3.248 3.273 3.209 3.220 275,093 -0.03(-0.95%)
Dec 13, 2011 3.192 3.293 3.192 3.251 800,405 +0.06(+1.75%)
Dec 12, 2011 3.206 3.237 3.192 3.195 317,123 -0.06(-1.72%)
Dec 09, 2011 3.262 3.273 3.201 3.251 251,690 -0.00(-0.09%)
Dec 08, 2011 3.268 3.293 3.220 3.254 491,517 -0.02(-0.60%)
Dec 07, 2011 3.279 3.282 3.237 3.273 420,006 +0.01(+0.34%)
Dec 06, 2011 3.251 3.282 3.226 3.262 362,690 +0.01(+0.17%)
Dec 05, 2011 3.232 3.259 3.215 3.257 607,085 +0.05(+1.48%)
Dec 02, 2011 3.204 3.232 3.193 3.209 315,468 +0.01(+0.43%)
Dec 01, 2011 3.207 3.218 3.190 3.195 290,513 +0.01(+0.26%)
Nov 30, 2011 3.148 3.204 3.143 3.187 423,904 +0.04(+1.42%)
Nov 29, 2011 3.123 3.143 3.112 3.143 197,862 +0.02(+0.53%)
Nov 28, 2011 3.145 3.176 3.126 3.126 381,834 +0.02(+0.63%)
Nov 25, 2011 3.126 3.143 3.090 3.106 209,181 -0.03(-0.89%)
Nov 23, 2011 3.143 3.162 3.123 3.134 393,028 -0.01(-0.18%)
Nov 22, 2011 3.165 3.176 3.137 3.140 333,367 +0.01(+0.27%)
Nov 21, 2011 3.162 3.165 3.115 3.131 350,896 -0.03(-0.79%)
Nov 18, 2011 3.187 3.209 3.131 3.157 434,432 -0.04(-1.22%)
Nov 17, 2011 3.190 3.218 3.168 3.195 398,694 +0.01(+0.26%)
Nov 16, 2011 3.223 3.223 3.173 3.187 209,350 -0.04(-1.21%)
Nov 15, 2011 3.154 3.237 3.154 3.226 342,554 +0.05(+1.71%)
Nov 14, 2011 3.148 3.190 3.131 3.172 435,536 +0.01(+0.31%)
Nov 11, 2011 3.157 3.176 3.151 3.162 186,931 +0.01(+0.35%)
Nov 10, 2011 3.104 3.193 3.104 3.151 277,684 +0.04(+1.34%)
Nov 09, 2011 3.101 3.123 3.081 3.109 287,921 -0.02(-0.71%)
Nov 08, 2011 3.209 3.209 3.120 3.131 709,629 -0.05(-1.48%)
Nov 07, 2011 3.167 3.209 3.167 3.178 397,895 -0.02(-0.52%)
Nov 04, 2011 3.148 3.209 3.134 3.195 287,037 +0.03(+0.87%)
Nov 03, 2011 3.176 3.176 3.148 3.167 353,150 +0.04(+1.33%)
Nov 02, 2011 3.151 3.170 3.115 3.126 283,549 +0.02(+0.62%)
Nov 01, 2011 3.118 3.131 3.096 3.107 270,705 -0.03(-0.97%)
Oct 31, 2011 3.109 3.162 3.107 3.137 197,826 -0.02(-0.53%)
Oct 28, 2011 3.165 3.170 3.135 3.154 292,143 +0.01(+0.33%)
Oct 27, 2011 3.126 3.170 3.115 3.143 314,591 +0.03(+1.09%)
Oct 26, 2011 3.120 3.143 3.090 3.109 510,730 +0.03(+1.08%)
Oct 25, 2011 3.137 3.137 3.068 3.076 431,732 -0.07(-2.20%)
Oct 24, 2011 3.079 3.148 3.079 3.145 883,527 +0.07(+2.15%)
Oct 21, 2011 3.093 3.112 3.062 3.079 291,328 +0.01(+0.18%)
Oct 20, 2011 3.085 3.093 3.068 3.074 181,875 +0.01(+0.18%)
Oct 19, 2011 3.057 3.087 3.051 3.068 263,723 +0.01(+0.18%)
Oct 18, 2011 3.054 3.082 3.043 3.062 310,897 +0.02(+0.54%)
Oct 17, 2011 3.068 3.068 3.043 3.046 263,346 -0.02(-0.54%)
Oct 14, 2011 3.065 3.076 3.038 3.062 229,122 +0.00(+0.09%)
Oct 13, 2011 3.057 3.074 2.999 3.060 310,513 +0.00(+0.08%)
Oct 12, 2011 3.024 3.071 3.013 3.057 207,756 +0.05(+1.57%)
Oct 11, 2011 2.996 3.018 2.974 3.010 224,041 +0.02(+0.74%)
Oct 10, 2011 2.928 2.999 2.928 2.988 236,872 +0.07(+2.35%)
Oct 07, 2011 2.966 2.966 2.914 2.919 391,801 -0.06(-2.11%)
Oct 06, 2011 2.960 2.982 2.908 2.982 267,807 +0.03(+1.12%)
Oct 05, 2011 2.837 2.955 2.837 2.950 387,781 +0.11(+3.76%)
Oct 04, 2011 2.950 2.950 2.758 2.843 1,240,109 -0.11(-3.71%)
Oct 03, 2011 2.971 2.999 2.925 2.952 349,155 +0.02(+0.56%)
Sep 30, 2011 2.969 2.992 2.936 2.936 194,718 -0.05(-1.56%)
Sep 29, 2011 2.977 3.026 2.960 2.982 229,809 +0.02(+0.55%)
Sep 28, 2011 3.002 3.015 2.952 2.966 268,562 -0.04(-1.46%)
Sep 27, 2011 2.974 3.026 2.974 3.010 388,284 +0.04(+1.29%)
Sep 26, 2011 3.021 3.029 2.950 2.971 605,373 -0.05(-1.81%)
Sep 23, 2011 3.007 3.029 2.996 3.026 326,453 +0.00(+0.09%)
Sep 22, 2011 3.034 3.076 3.004 3.024 431,842 -0.03(-0.90%)
Sep 21, 2011 3.029 3.076 3.029 3.051 231,192 +0.02(+0.82%)
Sep 20, 2011 3.078 3.078 3.018 3.026 236,029 +0.01(+0.36%)
Sep 19, 2011 2.988 3.037 2.985 3.015 212,441 +0.01(+0.36%)
Sep 16, 2011 3.024 3.031 2.993 3.004 374,020 -0.03(-0.90%)
Sep 15, 2011 3.059 3.073 3.015 3.032 253,726 -0.01(-0.45%)
Sep 14, 2011 3.092 3.092 3.045 3.045 225,311 -0.03(-0.89%)
Sep 13, 2011 3.056 3.078 3.029 3.073 262,601 +0.03(+0.90%)
Sep 12, 2011 3.043 3.076 3.030 3.045 187,287 -0.00(-0.09%)
Sep 09, 2011 3.043 3.070 3.043 3.048 181,713 -0.04(-1.33%)
Sep 08, 2011 3.070 3.111 3.070 3.089 156,917 +0.01(+0.28%)
Sep 07, 2011 3.070 3.114 3.061 3.081 214,911 +0.02(+0.52%)
Sep 06, 2011 3.065 3.065 2.989 3.065 280,342 -0.03(-0.97%)
Sep 02, 2011 3.081 3.103 3.061 3.095 331,224 +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.