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: 7:00 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 (%)
Feb 28, 2006 3.424 3.439 3.416 3.437 891,916 +0.01(+0.40%)
Feb 27, 2006 3.418 3.426 3.408 3.424 719,712 +0.00(+0.12%)
Feb 24, 2006 3.428 3.437 3.408 3.420 782,516 +0.01(+0.35%)
Feb 23, 2006 3.420 3.422 3.408 3.408 626,519 -0.01(-0.35%)
Feb 22, 2006 3.422 3.432 3.412 3.420 844,307 +0.01(+0.23%)
Feb 21, 2006 3.408 3.426 3.398 3.412 869,631 +0.01(+0.17%)
Feb 17, 2006 3.396 3.416 3.396 3.406 704,518 +0.01(+0.29%)
Feb 16, 2006 3.406 3.418 3.394 3.396 875,203 +0.00(+0.12%)
Feb 15, 2006 3.394 3.404 3.380 3.392 621,961 +0.02(+0.47%)
Feb 14, 2006 3.378 3.392 3.376 3.376 523,197 -0.00(-0.12%)
Feb 13, 2006 3.394 3.394 3.349 3.380 923,318 -0.02(-0.52%)
Feb 10, 2006 3.402 3.412 3.392 3.398 923,825 -0.00(-0.06%)
Feb 09, 2006 3.400 3.414 3.392 3.400 777,958 -0.01(-0.23%)
Feb 08, 2006 3.418 3.435 3.398 3.408 890,397 -0.03(-0.92%)
Feb 07, 2006 3.432 3.447 3.426 3.439 1,003,343 +0.01(+0.17%)
Feb 06, 2006 3.418 3.439 3.410 3.433 816,957 +0.02(+0.46%)
Feb 03, 2006 3.406 3.453 3.406 3.418 1,197,326 +0.00(+0.00%)
Feb 02, 2006 3.412 3.435 3.402 3.418 958,266 +0.01(+0.41%)
Feb 01, 2006 3.422 3.424 3.398 3.404 629,558 -0.01(-0.17%)
Jan 31, 2006 3.386 3.414 3.380 3.410 820,502 +0.03(+0.94%)
Jan 30, 2006 3.428 3.437 3.376 3.378 961,305 -0.06(-1.61%)
Jan 27, 2006 3.428 3.433 3.418 3.433 768,841 +0.02(+0.52%)
Jan 26, 2006 3.422 3.433 3.408 3.416 674,129 -0.01(-0.17%)
Jan 25, 2006 3.404 3.432 3.404 3.422 741,997 +0.01(+0.41%)
Jan 24, 2006 3.388 3.418 3.388 3.408 723,258 +0.02(+0.47%)
Jan 23, 2006 3.372 3.398 3.372 3.392 569,793 +0.01(+0.29%)
Jan 20, 2006 3.394 3.406 3.376 3.382 623,987 -0.02(-0.52%)
Jan 19, 2006 3.400 3.406 3.384 3.400 491,288 +0.01(+0.35%)
Jan 18, 2006 3.388 3.392 3.374 3.388 604,740 +0.00(+0.06%)
Jan 17, 2006 3.392 3.392 3.356 3.386 573,845 +0.00(+0.06%)
Jan 13, 2006 3.370 3.384 3.353 3.384 542,950 +0.02(+0.59%)
Jan 12, 2006 3.370 3.376 3.349 3.364 836,710 -0.02(-0.47%)
Jan 11, 2006 3.402 3.416 3.376 3.380 634,117 -0.05(-1.55%)
Jan 10, 2006 3.404 3.433 3.396 3.433 1,120,340 +0.03(+0.87%)
Jan 09, 2006 3.400 3.412 3.398 3.404 718,699 +0.01(+0.17%)
Jan 06, 2006 3.396 3.408 3.386 3.398 599,169 -0.00(-0.06%)
Jan 05, 2006 3.368 3.408 3.368 3.400 642,727 +0.02(+0.58%)
Jan 04, 2006 3.325 3.382 3.325 3.380 646,779 +0.05(+1.48%)
Jan 03, 2006 3.331 3.356 3.327 3.331 988,655 -0.00(-0.12%)
Dec 30, 2005 3.354 3.356 3.329 3.335 852,917 -0.01(-0.24%)
Dec 29, 2005 3.339 3.354 3.337 3.343 521,171 -0.01(-0.18%)
Dec 28, 2005 3.343 3.386 3.343 3.349 857,476 -0.00(-0.06%)
Dec 27, 2005 3.382 3.382 3.343 3.351 763,270 -0.03(-0.93%)
Dec 23, 2005 3.374 3.386 3.351 3.382 602,715 +0.01(+0.23%)
Dec 22, 2005 3.364 3.386 3.349 3.374 662,986 +0.01(+0.29%)
Dec 21, 2005 3.360 3.386 3.349 3.364 575,871 +0.00(+0.12%)
Dec 20, 2005 3.329 3.376 3.327 3.360 954,214 +0.03(+0.83%)
Dec 19, 2005 3.345 3.349 3.327 3.333 562,196 -0.01(-0.30%)
Dec 16, 2005 3.341 3.366 3.339 3.343 537,885 -0.01(-0.24%)
Dec 15, 2005 3.356 3.366 3.343 3.351 725,790 -0.01(-0.23%)
Dec 14, 2005 3.398 3.410 3.345 3.358 1,084,380 -0.07(-1.96%)
Dec 13, 2005 3.410 3.432 3.406 3.426 978,525 +0.01(+0.29%)
Dec 12, 2005 3.386 3.422 3.386 3.416 819,489 +0.01(+0.29%)
Dec 09, 2005 3.396 3.426 3.396 3.406 565,235 +0.00(+0.06%)
Dec 08, 2005 3.386 3.416 3.376 3.404 564,728 +0.04(+1.06%)
Dec 07, 2005 3.414 3.414 3.366 3.368 730,348 -0.03(-0.87%)
Dec 06, 2005 3.396 3.410 3.388 3.398 474,574 +0.00(+0.12%)
Dec 05, 2005 3.412 3.416 3.390 3.394 506,989 -0.02(-0.52%)
Dec 02, 2005 3.410 3.416 3.400 3.412 555,612 +0.00(+0.06%)
Dec 01, 2005 3.426 3.433 3.394 3.410 654,376 +0.01(+0.41%)
Nov 30, 2005 3.380 3.445 3.372 3.396 1,255,065 +0.02(+0.53%)
Nov 29, 2005 3.372 3.378 3.358 3.378 668,051 +0.01(+0.41%)
Nov 28, 2005 3.353 3.366 3.345 3.364 672,609 +0.03(+1.01%)
Nov 25, 2005 3.337 3.343 3.328 3.331 144,854 +0.00(+0.12%)
Nov 23, 2005 3.347 3.351 3.315 3.327 666,531 -0.02(-0.65%)
Nov 22, 2005 3.345 3.364 3.343 3.349 745,543 +0.00(+0.06%)
Nov 21, 2005 3.341 3.364 3.337 3.347 806,827 -0.00(-0.06%)
Nov 18, 2005 3.337 3.354 3.317 3.349 616,896 +0.01(+0.24%)
Nov 17, 2005 3.341 3.354 3.339 3.341 524,716 +0.00(+0.00%)
Nov 16, 2005 3.341 3.356 3.337 3.341 845,320 -0.03(-0.82%)
Nov 15, 2005 3.360 3.396 3.360 3.368 954,214 +0.00(+0.00%)
Nov 14, 2005 3.364 3.386 3.356 3.368 526,236 +0.01(+0.18%)
Nov 11, 2005 3.362 3.394 3.356 3.362 613,857 +0.00(+0.00%)
Nov 10, 2005 3.374 3.389 3.360 3.362 533,833 -0.01(-0.29%)
Nov 09, 2005 3.366 3.386 3.362 3.372 557,638 -0.00(-0.12%)
Nov 08, 2005 3.366 3.386 3.354 3.376 595,117 +0.00(+0.12%)
Nov 07, 2005 3.376 3.386 3.366 3.372 681,219 +0.00(+0.12%)
Nov 04, 2005 3.356 3.392 3.347 3.368 593,091 +0.02(+0.59%)
Nov 03, 2005 3.335 3.360 3.321 3.349 493,821 +0.02(+0.65%)
Nov 02, 2005 3.297 3.339 3.295 3.327 644,753 +0.03(+0.84%)
Nov 01, 2005 3.327 3.337 3.289 3.299 732,881 -0.03(-0.95%)
Oct 31, 2005 3.315 3.337 3.313 3.331 659,947 +0.01(+0.42%)
Oct 28, 2005 3.317 3.327 3.303 3.317 389,485 +0.02(+0.60%)
Oct 27, 2005 3.291 3.331 3.289 3.297 504,963 +0.01(+0.24%)
Oct 26, 2005 3.287 3.335 3.277 3.289 730,855 +0.00(+0.06%)
Oct 25, 2005 3.277 3.295 3.274 3.287 712,115 +0.01(+0.30%)
Oct 24, 2005 3.305 3.327 3.276 3.277 745,543 +0.01(+0.36%)
Oct 21, 2005 3.228 3.270 3.179 3.266 1,103,626 +0.01(+0.24%)
Oct 20, 2005 3.297 3.303 3.250 3.258 700,466 -0.03(-1.02%)
Oct 19, 2005 3.295 3.297 3.262 3.291 640,194 -0.03(-0.89%)
Oct 18, 2005 3.287 3.325 3.281 3.321 730,855 +0.03(+0.90%)
Oct 17, 2005 3.287 3.303 3.262 3.291 707,557 +0.01(+0.30%)
Oct 14, 2005 3.287 3.307 3.242 3.281 1,125,912 +0.04(+1.34%)
Oct 13, 2005 3.372 3.372 3.155 3.238 3,392,424 -0.13(-3.98%)
Oct 12, 2005 3.394 3.414 3.317 3.372 972,447 -0.01(-0.41%)
Oct 11, 2005 3.416 3.416 3.380 3.386 527,249 -0.01(-0.41%)
Oct 10, 2005 3.433 3.433 3.378 3.400 684,258 -0.00(-0.06%)
Oct 07, 2005 3.376 3.404 3.376 3.402 562,702 +0.01(+0.35%)
Oct 06, 2005 3.378 3.410 3.374 3.390 733,387 -0.02(-0.46%)
Oct 05, 2005 3.380 3.412 3.356 3.406 894,449 +0.03(+1.00%)
Oct 04, 2005 3.420 3.424 3.372 3.372 1,115,276 -0.05(-1.44%)
Oct 03, 2005 3.412 3.426 3.382 3.422 771,880 +0.04(+1.05%)
Sep 30, 2005 3.366 3.394 3.366 3.386 652,350 +0.02(+0.70%)
Sep 29, 2005 3.362 3.366 3.353 3.362 711,608 -0.00(-0.06%)
Sep 28, 2005 3.335 3.372 3.321 3.364 917,747 +0.04(+1.13%)
Sep 27, 2005 3.323 3.337 3.293 3.327 1,205,936 +0.00(+0.06%)
Sep 26, 2005 3.337 3.347 3.317 3.325 1,140,600 -0.00(-0.12%)
Sep 23, 2005 3.329 3.353 3.307 3.329 1,004,356 -0.02(-0.53%)
Sep 22, 2005 3.392 3.396 3.343 3.347 1,708,367 -0.04(-1.22%)
Sep 21, 2005 3.390 3.416 3.386 3.388 1,281,402 -0.00(-0.06%)
Sep 20, 2005 3.396 3.402 3.374 3.390 1,040,316 -0.00(-0.12%)
Sep 19, 2005 3.483 3.483 3.382 3.394 1,671,901 -0.06(-1.83%)
Sep 16, 2005 3.471 3.483 3.457 3.457 248,176 -0.01(-0.40%)
Sep 15, 2005 3.489 3.493 3.455 3.471 311,993 -0.02(-0.57%)
Sep 14, 2005 3.522 3.524 3.487 3.491 1,014,485 -0.04(-1.01%)
Sep 13, 2005 3.518 3.532 3.516 3.526 832,151 -0.00(-0.11%)
Sep 12, 2005 3.522 3.532 3.516 3.530 842,281 +0.01(+0.17%)
Sep 09, 2005 3.516 3.534 3.514 3.524 836,710 +0.00(+0.06%)
Sep 08, 2005 3.512 3.522 3.507 3.522 967,382 +0.01(+0.22%)
Sep 07, 2005 3.522 3.526 3.514 3.514 1,109,704 -0.00(-0.06%)
Sep 06, 2005 3.495 3.522 3.487 3.516 941,552 +0.03(+0.91%)
Sep 02, 2005 3.477 3.491 3.465 3.485 727,816 +0.01(+0.23%)
Sep 01, 2005 3.475 3.479 3.457 3.477 829,113 +0.00(+0.06%)
Aug 31, 2005 3.459 3.479 3.459 3.475 607,273 +0.02(+0.46%)
Aug 30, 2005 3.475 3.489 3.455 3.459 777,451 -0.02(-0.51%)
Aug 29, 2005 3.475 3.489 3.461 3.477 612,844 +0.01(+0.40%)
Aug 26, 2005 3.449 3.475 3.445 3.463 573,845 +0.02(+0.57%)
Aug 25, 2005 3.451 3.455 3.433 3.443 704,011 +0.01(+0.35%)
Aug 24, 2005 3.441 3.445 3.424 3.432 918,254 -0.01(-0.23%)
Aug 23, 2005 3.465 3.473 3.437 3.439 915,721 -0.03(-0.80%)
Aug 22, 2005 3.491 3.491 3.463 3.467 1,125,912 -0.02(-0.62%)
Aug 19, 2005 3.465 3.495 3.461 3.489 995,746 +0.02(+0.68%)
Aug 18, 2005 3.432 3.471 3.422 3.465 861,527 +0.04(+1.15%)
Aug 17, 2005 3.386 3.439 3.386 3.426 1,457,658 +0.02(+0.70%)
Aug 16, 2005 3.368 3.414 3.364 3.402 1,016,005 +0.03(+0.94%)
Aug 15, 2005 3.396 3.396 3.366 3.370 778,464 -0.03(-0.76%)
Aug 12, 2005 3.406 3.416 3.386 3.396 745,543 +0.01(+0.23%)
Aug 11, 2005 3.410 3.416 3.376 3.388 800,749 -0.02(-0.64%)
Aug 10, 2005 3.386 3.416 3.386 3.410 1,230,754 +0.00(+0.06%)
Aug 09, 2005 3.400 3.408 3.311 3.408 3,414,709 -0.01(-0.29%)
Aug 08, 2005 3.467 3.475 3.418 3.418 1,692,160 -0.05(-1.37%)
Aug 05, 2005 3.465 3.481 3.461 3.465 1,276,337 +0.00(+0.00%)
Aug 04, 2005 3.471 3.477 3.461 3.465 1,035,758 -0.00(-0.06%)
Aug 03, 2005 3.510 3.514 3.459 3.467 1,543,760 -0.03(-0.79%)
Aug 02, 2005 3.479 3.503 3.477 3.495 1,101,094 +0.01(+0.34%)
Aug 01, 2005 3.479 3.495 3.473 3.483 1,311,285 +0.01(+0.17%)
Jul 29, 2005 3.467 3.483 3.461 3.477 940,539 +0.02(+0.51%)
Jul 28, 2005 3.473 3.485 3.459 3.459 1,541,228 -0.00(-0.11%)
Jul 27, 2005 3.475 3.481 3.461 3.463 977,512 -0.01(-0.28%)
Jul 26, 2005 3.491 3.493 3.465 3.473 966,370 -0.00(-0.06%)
Jul 25, 2005 3.477 3.493 3.463 3.475 1,123,886 -0.00(-0.11%)
Jul 22, 2005 3.475 3.485 3.455 3.479 879,254 +0.02(+0.51%)
Jul 21, 2005 3.459 3.493 3.435 3.461 1,375,608 +0.00(+0.06%)
Jul 20, 2005 3.469 3.481 3.445 3.459 1,441,451 +0.00(+0.06%)
Jul 19, 2005 3.455 3.479 3.447 3.457 987,135 +0.01(+0.34%)
Jul 18, 2005 3.491 3.493 3.437 3.445 1,645,564 -0.01(-0.40%)
Jul 15, 2005 3.437 3.520 3.437 3.459 1,219,611 +0.02(+0.63%)
Jul 14, 2005 3.467 3.485 3.437 3.437 998,278 -0.02(-0.63%)
Jul 13, 2005 3.475 3.491 3.445 3.459 1,409,542 -0.02(-0.57%)
Jul 12, 2005 3.469 3.507 3.467 3.479 1,621,759 +0.00(+0.00%)
Jul 11, 2005 3.447 3.493 3.447 3.479 1,827,897 +0.04(+1.26%)
Jul 08, 2005 3.443 3.451 3.428 3.435 1,350,284 -0.01(-0.23%)
Jul 07, 2005 3.410 3.445 3.410 3.443 1,262,662 +0.03(+0.87%)
Jul 06, 2005 3.396 3.414 3.392 3.414 917,241 +0.02(+0.52%)
Jul 05, 2005 3.392 3.396 3.380 3.396 1,213,027 +0.00(+0.12%)
Jul 01, 2005 3.402 3.402 3.378 3.392 950,162 +0.01(+0.41%)
Jun 30, 2005 3.378 3.388 3.372 3.378 603,728 -0.01(-0.29%)
Jun 29, 2005 3.380 3.396 3.376 3.388 689,323 +0.01(+0.29%)
Jun 28, 2005 3.384 3.394 3.376 3.378 825,061 +0.00(+0.06%)
Jun 27, 2005 3.372 3.386 3.372 3.376 917,241 +0.01(+0.18%)
Jun 24, 2005 3.374 3.376 3.360 3.370 784,036 +0.00(+0.12%)
Jun 23, 2005 3.356 3.376 3.356 3.366 1,078,809 +0.01(+0.29%)
Jun 22, 2005 3.347 3.366 3.339 3.356 1,132,496 +0.01(+0.41%)
Jun 21, 2005 3.323 3.347 3.319 3.343 896,475 +0.03(+0.83%)
Jun 20, 2005 3.335 3.335 3.313 3.315 1,447,529 -0.02(-0.59%)
Jun 17, 2005 3.339 3.347 3.329 3.335 643,233 -0.00(-0.12%)
Jun 16, 2005 3.321 3.353 3.321 3.339 803,788 +0.02(+0.54%)
Jun 15, 2005 3.333 3.337 3.304 3.321 839,749 -0.02(-0.65%)
Jun 14, 2005 3.289 3.354 3.289 3.343 805,814 +0.05(+1.50%)
Jun 13, 2005 3.307 3.309 3.279 3.293 1,009,421 -0.02(-0.48%)
Jun 10, 2005 3.321 3.333 3.305 3.309 734,400 -0.02(-0.71%)
Jun 09, 2005 3.358 3.358 3.327 3.333 939,019 -0.03(-0.76%)
Jun 08, 2005 3.351 3.374 3.325 3.358 1,245,442 -0.02(-0.64%)
Jun 07, 2005 3.378 3.404 3.366 3.380 1,265,701 +0.02(+0.71%)
Jun 06, 2005 3.360 3.372 3.347 3.356 858,995 -0.01(-0.29%)
Jun 03, 2005 3.345 3.378 3.335 3.366 1,485,008 +0.05(+1.37%)
Jun 02, 2005 3.319 3.333 3.317 3.321 834,177 +0.01(+0.30%)
Jun 01, 2005 3.345 3.345 3.305 3.311 1,393,335 -0.00(-0.06%)
May 31, 2005 3.270 3.315 3.264 3.313 966,876 +0.06(+1.94%)
May 27, 2005 3.240 3.254 3.238 3.250 835,697 +0.00(+0.12%)
May 26, 2005 3.218 3.248 3.210 3.246 919,773 +0.04(+1.17%)
May 25, 2005 3.208 3.238 3.199 3.208 1,225,689 -0.00(-0.12%)
May 24, 2005 3.204 3.212 3.191 3.212 1,286,973 +0.01(+0.37%)
May 23, 2005 3.218 3.218 3.199 3.200 1,016,511 -0.01(-0.25%)
May 20, 2005 3.183 3.212 3.183 3.208 592,585 +0.03(+0.81%)
May 19, 2005 3.202 3.236 3.181 3.183 1,388,270 -0.02(-0.49%)
May 18, 2005 3.181 3.214 3.175 3.199 1,254,558 +0.03(+0.87%)
May 17, 2005 3.175 3.218 3.169 3.171 1,399,413 -0.00(-0.12%)
May 16, 2005 3.193 3.193 3.159 3.175 1,030,693 +0.00(+0.06%)
May 13, 2005 3.189 3.195 3.169 3.173 671,596 -0.02(-0.50%)
May 12, 2005 3.163 3.189 3.159 3.189 757,698 +0.03(+0.81%)
May 11, 2005 3.139 3.173 3.139 3.163 803,282 -0.02(-0.56%)
May 10, 2005 3.181 3.187 3.169 3.181 1,052,472 -0.00(-0.12%)
May 09, 2005 3.187 3.189 3.177 3.185 835,190 -0.00(-0.06%)
May 06, 2005 3.163 3.189 3.157 3.187 999,797 +0.01(+0.37%)
May 05, 2005 3.175 3.195 3.159 3.175 1,190,742 -0.00(-0.12%)
May 04, 2005 3.147 3.179 3.139 3.179 1,212,014 +0.03(+0.94%)
May 03, 2005 3.139 3.167 3.136 3.149 785,555 +0.01(+0.31%)
May 02, 2005 3.159 3.159 3.135 3.139 642,220 -0.01(-0.44%)
Apr 29, 2005 3.159 3.163 3.149 3.153 726,296 -0.01(-0.19%)
Apr 28, 2005 3.161 3.173 3.135 3.159 916,228 -0.00(-0.06%)
Apr 27, 2005 3.145 3.169 3.141 3.161 942,058 +0.02(+0.50%)
Apr 26, 2005 3.129 3.149 3.123 3.145 1,010,940 +0.02(+0.50%)
Apr 25, 2005 3.159 3.159 3.123 3.129 1,234,806 -0.02(-0.75%)
Apr 22, 2005 3.110 3.155 3.104 3.153 1,308,752 +0.04(+1.14%)
Apr 21, 2005 3.127 3.127 3.104 3.118 910,150 +0.00(+0.06%)
Apr 20, 2005 3.084 3.135 3.084 3.116 1,027,147 +0.03(+1.02%)
Apr 19, 2005 3.050 3.096 3.050 3.084 1,108,185 +0.04(+1.30%)
Apr 18, 2005 3.031 3.056 3.031 3.045 1,088,938 +0.01(+0.39%)
Apr 15, 2005 3.060 3.066 3.015 3.033 1,296,090 -0.02(-0.71%)
Apr 14, 2005 3.098 3.098 3.031 3.054 1,489,060 -0.04(-1.15%)
Apr 13, 2005 3.120 3.127 3.062 3.090 1,145,158 -0.05(-1.45%)
Apr 12, 2005 3.080 3.139 3.070 3.135 1,025,628 +0.04(+1.21%)
Apr 11, 2005 3.139 3.149 3.092 3.098 1,164,911 -0.05(-1.63%)
Apr 08, 2005 3.135 3.151 3.127 3.149 873,177 +0.02(+0.69%)
Apr 07, 2005 3.139 3.143 3.120 3.127 943,071 -0.02(-0.50%)
Apr 06, 2005 3.104 3.145 3.104 3.143 1,268,234 +0.05(+1.53%)
Apr 05, 2005 3.106 3.110 3.086 3.096 974,473 +0.01(+0.32%)
Apr 04, 2005 3.070 3.118 3.068 3.086 2,189,020 +0.01(+0.26%)
Apr 01, 2005 3.090 3.110 3.070 3.078 1,629,356 +0.01(+0.45%)
Mar 31, 2005 3.045 3.080 3.045 3.064 1,063,614 +0.00(+0.00%)
Mar 30, 2005 3.021 3.068 3.011 3.064 1,557,435 +0.05(+1.50%)
Mar 29, 2005 2.981 3.025 2.979 3.019 2,601,297 +0.03(+1.12%)
Mar 28, 2005 3.017 3.037 2.981 2.985 6,233,795 -0.09(-2.95%)
Mar 24, 2005 3.019 3.100 3.015 3.076 2,021,881 +0.06(+1.90%)
Mar 23, 2005 3.031 3.060 2.981 3.019 4,099,981 -0.07(-2.36%)
Mar 22, 2005 3.114 3.139 3.064 3.092 2,418,457 -0.02(-0.76%)
Mar 21, 2005 3.175 3.179 3.106 3.116 2,550,143 -0.07(-2.11%)
Mar 18, 2005 3.222 3.224 3.181 3.183 1,691,654 -0.05(-1.53%)
Mar 17, 2005 3.224 3.234 3.204 3.232 1,493,112 +0.02(+0.74%)
Mar 16, 2005 3.222 3.234 3.181 3.208 2,139,891 -0.02(-0.73%)
Mar 15, 2005 3.268 3.270 3.218 3.232 1,695,199 -0.03(-0.91%)
Mar 14, 2005 3.285 3.291 3.262 3.262 1,769,145 -0.03(-0.90%)
Mar 11, 2005 3.287 3.301 3.283 3.291 1,196,313 +0.00(+0.06%)
Mar 10, 2005 3.305 3.317 3.289 3.289 908,630 -0.02(-0.54%)
Mar 09, 2005 3.347 3.356 3.307 3.307 1,918,052 -0.07(-2.16%)
Mar 08, 2005 3.370 3.394 3.370 3.380 1,286,973 +0.00(+0.12%)
Mar 07, 2005 3.386 3.392 3.376 3.376 1,000,810 -0.01(-0.23%)
Mar 04, 2005 3.384 3.394 3.374 3.384 1,175,547 +0.01(+0.35%)
Mar 03, 2005 3.376 3.386 3.368 3.372 940,539 +0.01(+0.29%)
Mar 02, 2005 3.366 3.376 3.358 3.362 1,136,548 +0.00(+0.12%)
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.