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

PCM Fund, Inc. (NY: PCM )

8.235 -0.015 (-0.18%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 16, 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, 2016 4.558 4.606 4.554 4.601 64,118 +0.03(+0.62%)
Nov 29, 2016 4.577 4.582 4.549 4.572 66,778 +0.00(+0.00%)
Nov 28, 2016 4.610 4.629 4.508 4.572 251,973 -0.03(-0.64%)
Nov 25, 2016 4.568 4.602 4.531 4.602 29,295 +0.01(+0.23%)
Nov 23, 2016 4.591 4.591 4.591 0 +0.01(+0.21%)
Nov 22, 2016 4.606 4.606 4.520 4.582 90,938 +0.00(+0.10%)
Nov 21, 2016 4.587 4.601 4.554 4.577 68,732 +0.02(+0.35%)
Nov 18, 2016 4.530 4.570 4.525 4.561 65,933 +0.03(+0.59%)
Nov 17, 2016 4.492 4.582 4.492 4.535 52,306 +0.00(+0.00%)
Nov 16, 2016 4.487 4.570 4.487 4.535 122,963 +0.05(+1.05%)
Nov 15, 2016 4.345 4.525 4.345 4.487 176,231 +0.13(+2.93%)
Nov 14, 2016 4.454 4.478 4.284 4.359 414,846 -0.09(-2.13%)
Nov 11, 2016 4.520 4.544 4.412 4.454 137,479 -0.08(-1.77%)
Nov 10, 2016 4.610 4.657 4.516 4.535 98,507 -0.09(-1.84%)
Nov 09, 2016 4.572 4.674 4.572 4.620 44,646 -0.02(-0.51%)
Nov 08, 2016 4.695 4.695 4.606 4.644 69,872 -0.04(-0.75%)
Nov 07, 2016 4.606 4.679 4.592 4.679 69,190 +0.07(+1.58%)
Nov 04, 2016 4.611 4.648 4.606 4.606 20,487 -0.00(-0.07%)
Nov 03, 2016 4.592 4.662 4.592 4.609 46,901 -0.00(-0.03%)
Nov 02, 2016 4.653 4.653 4.592 4.611 69,301 -0.02(-0.39%)
Nov 01, 2016 4.672 4.705 4.615 4.629 92,020 -0.03(-0.62%)
Oct 31, 2016 4.662 4.671 4.653 4.658 66,219 +0.01(+0.20%)
Oct 28, 2016 4.667 4.681 4.648 4.648 28,491 -0.02(-0.40%)
Oct 27, 2016 4.690 4.690 4.648 4.667 50,345 +0.00(+0.00%)
Oct 26, 2016 4.681 4.705 4.653 4.667 59,746 -0.02(-0.49%)
Oct 25, 2016 4.672 4.695 4.672 4.690 22,864 -0.00(-0.01%)
Oct 24, 2016 4.676 4.695 4.662 4.690 72,285 +0.01(+0.30%)
Oct 21, 2016 4.662 4.681 4.662 4.676 39,557 +0.01(+0.20%)
Oct 20, 2016 4.700 4.700 4.634 4.667 49,766 -0.02(-0.40%)
Oct 19, 2016 4.658 4.740 4.653 4.686 126,632 +0.04(+0.81%)
Oct 18, 2016 4.662 4.662 4.629 4.648 99,786 +0.00(+0.00%)
Oct 17, 2016 4.629 4.681 4.629 4.648 51,962 +0.00(+0.10%)
Oct 14, 2016 4.615 4.648 4.615 4.644 41,470 +0.01(+0.30%)
Oct 13, 2016 4.601 4.629 4.592 4.629 73,516 +0.02(+0.51%)
Oct 12, 2016 4.597 4.636 4.597 4.606 35,285 +0.00(+0.10%)
Oct 11, 2016 4.648 4.648 4.592 4.601 63,371 -0.03(-0.61%)
Oct 10, 2016 4.615 4.657 4.615 4.629 95,272 +0.00(+0.10%)
Oct 07, 2016 4.634 4.653 4.611 4.625 107,565 -0.03(-0.60%)
Oct 06, 2016 4.657 4.657 4.634 4.653 89,424 +0.01(+0.20%)
Oct 05, 2016 4.644 4.659 4.634 4.643 49,221 +0.00(+0.10%)
Oct 04, 2016 4.681 4.681 4.639 4.639 105,272 -0.02(-0.50%)
Oct 03, 2016 4.657 4.676 4.657 4.662 78,516 +0.00(+0.10%)
Sep 30, 2016 4.634 4.671 4.615 4.657 75,572 +0.06(+1.21%)
Sep 29, 2016 4.657 4.660 4.601 4.601 119,348 -0.05(-1.10%)
Sep 28, 2016 4.676 4.676 4.648 4.653 59,374 +0.01(+0.20%)
Sep 27, 2016 4.615 4.657 4.615 4.643 92,550 +0.01(+0.20%)
Sep 26, 2016 4.662 4.681 4.618 4.634 158,686 -0.05(-1.09%)
Sep 23, 2016 4.690 4.727 4.671 4.685 88,438 -0.05(-1.08%)
Sep 22, 2016 4.690 4.741 4.625 4.737 54,681 +0.05(+0.99%)
Sep 21, 2016 4.648 4.695 4.592 4.690 122,365 +0.04(+0.90%)
Sep 20, 2016 4.643 4.685 4.643 4.648 63,621 -0.00(-0.10%)
Sep 19, 2016 4.634 4.653 4.620 4.653 47,565 +0.04(+0.81%)
Sep 16, 2016 4.587 4.639 4.574 4.615 53,944 +0.03(+0.61%)
Sep 15, 2016 4.536 4.625 4.527 4.587 112,551 +0.06(+1.34%)
Sep 14, 2016 4.513 4.532 4.481 4.527 106,549 +0.07(+1.67%)
Sep 13, 2016 4.569 4.649 4.411 4.452 167,605 -0.14(-3.04%)
Sep 12, 2016 4.634 4.643 4.504 4.592 228,415 -0.07(-1.60%)
Sep 09, 2016 4.774 4.778 4.648 4.667 109,049 -0.11(-2.24%)
Sep 08, 2016 4.778 4.792 4.704 4.774 65,867 +0.03(+0.69%)
Sep 07, 2016 4.713 4.755 4.690 4.741 72,635 -0.01(-0.19%)
Sep 06, 2016 4.681 4.764 4.676 4.750 58,168 +0.05(+1.08%)
Sep 02, 2016 4.709 4.700 4.700 4.700 50,205 +0.02(+0.49%)
Sep 01, 2016 4.676 4.734 4.658 4.676 99,996 -0.01(-0.20%)
Aug 31, 2016 4.695 4.712 4.676 4.686 39,060 -0.04(-0.88%)
Aug 30, 2016 4.746 4.758 4.709 4.727 63,373 -0.04(-0.87%)
Aug 29, 2016 4.760 4.787 4.737 4.769 52,717 +0.04(+0.88%)
Aug 26, 2016 4.746 4.783 4.727 4.727 74,134 -0.03(-0.68%)
Aug 25, 2016 4.760 4.797 4.760 4.760 43,524 -0.00(-0.10%)
Aug 24, 2016 4.760 4.838 4.760 4.764 92,710 +0.00(+0.00%)
Aug 23, 2016 4.695 4.774 4.690 4.764 92,948 +0.09(+1.88%)
Aug 22, 2016 4.653 4.704 4.635 4.676 107,785 +0.04(+0.80%)
Aug 19, 2016 4.663 4.663 4.626 4.640 33,938 -0.04(-0.79%)
Aug 18, 2016 4.653 4.718 4.653 4.676 30,263 +0.02(+0.50%)
Aug 17, 2016 4.690 4.718 4.644 4.653 53,771 -0.03(-0.69%)
Aug 16, 2016 4.676 4.686 4.658 4.686 59,177 +0.00(+0.10%)
Aug 15, 2016 4.676 4.681 4.667 4.681 43,394 +0.00(+0.01%)
Aug 12, 2016 4.676 4.686 4.663 4.681 36,848 +0.01(+0.19%)
Aug 11, 2016 4.658 4.690 4.598 4.672 65,846 +0.04(+0.90%)
Aug 10, 2016 4.640 4.690 4.626 4.630 89,481 -0.05(-0.99%)
Aug 09, 2016 4.686 4.692 4.579 4.676 136,451 -0.02(-0.49%)
Aug 08, 2016 4.713 4.727 4.663 4.700 88,840 -0.02(-0.49%)
Aug 05, 2016 4.704 4.741 4.681 4.723 143,110 +0.05(+0.98%)
Aug 04, 2016 4.649 4.677 4.649 4.677 75,784 +0.00(+0.10%)
Aug 03, 2016 4.631 4.723 4.631 4.672 64,135 +0.04(+0.89%)
Aug 02, 2016 4.723 4.723 4.590 4.631 227,822 -0.10(-2.04%)
Aug 01, 2016 4.750 4.768 4.727 4.727 92,864 +0.01(+0.29%)
Jul 29, 2016 4.677 4.727 4.645 4.713 132,255 +0.04(+0.78%)
Jul 28, 2016 4.690 4.750 4.663 4.677 55,452 -0.04(-0.78%)
Jul 27, 2016 4.768 4.805 4.713 4.713 44,846 -0.03(-0.58%)
Jul 26, 2016 4.631 4.791 4.631 4.741 120,907 +0.10(+2.17%)
Jul 25, 2016 4.645 4.658 4.635 4.640 82,888 +0.00(+0.00%)
Jul 22, 2016 4.626 4.658 4.626 4.640 49,060 +0.01(+0.20%)
Jul 21, 2016 4.677 4.677 4.626 4.631 120,559 -0.01(-0.30%)
Jul 20, 2016 4.580 4.695 4.567 4.645 172,565 +0.06(+1.40%)
Jul 19, 2016 4.580 4.585 4.553 4.580 58,842 -0.00(-0.10%)
Jul 18, 2016 4.521 4.585 4.521 4.585 180,984 +0.07(+1.63%)
Jul 15, 2016 4.480 4.535 4.480 4.512 34,634 +0.05(+1.23%)
Jul 14, 2016 4.425 4.484 4.425 4.457 94,209 +0.03(+0.73%)
Jul 13, 2016 4.470 4.527 4.411 4.425 55,777 -0.06(-1.33%)
Jul 12, 2016 4.493 4.539 4.484 4.484 89,684 +0.02(+0.51%)
Jul 11, 2016 4.516 4.516 4.452 4.461 111,863 -0.05(-1.12%)
Jul 08, 2016 4.480 4.514 4.480 4.512 87,019 +0.03(+0.72%)
Jul 07, 2016 4.434 4.484 4.434 4.480 64,942 +0.01(+0.21%)
Jul 06, 2016 4.416 4.479 4.416 4.470 124,028 +0.03(+0.61%)
Jul 05, 2016 4.388 4.452 4.388 4.443 67,388 +0.05(+1.24%)
Jul 01, 2016 4.439 4.388 4.388 4.388 71,245 -0.03(-0.72%)
Jun 30, 2016 4.379 4.426 4.379 4.420 74,438 +0.03(+0.73%)
Jun 29, 2016 4.384 4.411 4.366 4.388 67,782 +0.01(+0.31%)
Jun 28, 2016 4.343 4.407 4.343 4.375 53,887 +0.05(+1.05%)
Jun 27, 2016 4.320 4.368 4.311 4.329 47,503 -0.04(-0.83%)
Jun 24, 2016 4.398 4.448 4.329 4.366 140,868 -0.05(-1.13%)
Jun 23, 2016 4.402 4.448 4.402 4.416 29,709 +0.01(+0.31%)
Jun 22, 2016 4.384 4.420 4.384 4.402 42,017 -0.01(-0.21%)
Jun 21, 2016 4.475 4.475 4.348 4.411 175,186 -0.04(-0.82%)
Jun 20, 2016 4.402 4.502 4.393 4.448 136,784 +0.05(+1.24%)
Jun 17, 2016 4.348 4.452 4.348 4.393 50,670 +0.01(+0.31%)
Jun 16, 2016 4.429 4.436 4.334 4.379 85,707 -0.06(-1.43%)
Jun 15, 2016 4.384 4.502 4.352 4.443 263,623 +0.04(+0.83%)
Jun 14, 2016 4.352 4.457 4.279 4.407 267,289 +0.09(+2.00%)
Jun 13, 2016 4.402 4.412 4.288 4.320 188,226 -0.06(-1.45%)
Jun 10, 2016 4.375 4.439 4.348 4.384 170,863 +0.01(+0.21%)
Jun 09, 2016 4.366 4.384 4.366 4.375 33,650 -0.02(-0.41%)
Jun 08, 2016 4.366 4.420 4.366 4.393 204,804 +0.01(+0.21%)
Jun 07, 2016 4.325 4.393 4.325 4.384 64,663 +0.04(+0.83%)
Jun 06, 2016 4.303 4.361 4.298 4.348 92,911 +0.03(+0.73%)
Jun 03, 2016 4.276 4.323 4.267 4.316 118,113 +0.03(+0.82%)
Jun 02, 2016 4.276 4.307 4.240 4.281 203,442 -0.02(-0.50%)
Jun 01, 2016 4.294 4.325 4.280 4.303 94,323 +0.02(+0.53%)
May 31, 2016 4.294 4.312 4.255 4.280 72,012 -0.02(-0.42%)
May 27, 2016 4.262 4.298 4.298 4.298 27,492 +0.04(+0.85%)
May 26, 2016 4.307 4.339 4.253 4.262 261,946 -0.07(-1.56%)
May 25, 2016 4.285 4.337 4.285 4.330 52,996 +0.02(+0.42%)
May 24, 2016 4.348 4.361 4.262 4.312 29,780 -0.05(-1.04%)
May 23, 2016 4.307 4.361 4.307 4.357 86,521 +0.05(+1.16%)
May 20, 2016 4.262 4.357 4.262 4.307 107,538 +0.02(+0.53%)
May 19, 2016 4.316 4.330 4.262 4.285 27,497 -0.05(-1.04%)
May 18, 2016 4.339 4.371 4.330 4.330 52,340 -0.05(-1.03%)
May 17, 2016 4.361 4.380 4.361 4.375 33,252 +0.01(+0.20%)
May 16, 2016 4.361 4.377 4.339 4.366 21,807 +0.04(+0.82%)
May 13, 2016 4.343 4.370 4.316 4.330 55,162 -0.05(-1.12%)
May 12, 2016 4.361 4.429 4.343 4.380 61,292 +0.00(+0.09%)
May 11, 2016 4.357 4.402 4.262 4.375 152,222 +0.00(+0.11%)
May 10, 2016 4.389 4.396 4.321 4.370 130,133 +0.03(+0.62%)
May 09, 2016 4.366 4.388 4.321 4.343 113,262 -0.02(-0.51%)
May 06, 2016 4.402 4.437 4.366 4.366 159,344 -0.06(-1.41%)
May 05, 2016 4.384 4.437 4.384 4.428 102,154 +0.04(+0.92%)
May 04, 2016 4.455 4.469 4.388 4.388 65,238 -0.05(-1.11%)
May 03, 2016 4.522 4.524 4.424 4.437 92,467 -0.10(-2.17%)
May 02, 2016 4.451 4.536 4.451 4.536 150,600 +0.06(+1.40%)
Apr 29, 2016 4.464 4.491 4.412 4.473 47,389 -0.03(-0.60%)
Apr 28, 2016 4.451 4.527 4.451 4.500 48,542 +0.01(+0.30%)
Apr 27, 2016 4.446 4.496 4.442 4.487 95,485 +0.03(+0.60%)
Apr 26, 2016 4.491 4.491 4.433 4.460 67,339 -0.01(-0.20%)
Apr 25, 2016 4.384 4.473 4.384 4.469 111,722 +0.05(+1.22%)
Apr 22, 2016 4.361 4.415 4.317 4.415 109,654 +0.06(+1.44%)
Apr 21, 2016 4.343 4.384 4.343 4.352 97,354 +0.01(+0.21%)
Apr 20, 2016 4.352 4.370 4.335 4.343 94,879 -0.02(-0.41%)
Apr 19, 2016 4.343 4.372 4.334 4.361 106,779 +0.03(+0.72%)
Apr 18, 2016 4.263 4.330 4.263 4.330 42,900 +0.05(+1.26%)
Apr 15, 2016 4.263 4.276 4.229 4.276 126,313 +0.03(+0.63%)
Apr 14, 2016 4.326 4.343 4.205 4.249 128,006 -0.08(-1.86%)
Apr 13, 2016 4.361 4.369 4.321 4.330 42,254 -0.03(-0.59%)
Apr 12, 2016 4.361 4.379 4.326 4.356 83,976 -0.03(-0.64%)
Apr 11, 2016 4.352 4.388 4.335 4.384 118,397 +0.00(+0.00%)
Apr 08, 2016 4.361 4.401 4.361 4.384 116,993 +0.01(+0.31%)
Apr 07, 2016 4.352 4.393 4.352 4.370 67,940 -0.03(-0.61%)
Apr 06, 2016 4.393 4.407 4.358 4.397 83,271 +0.03(+0.61%)
Apr 05, 2016 4.331 4.370 4.308 4.370 95,917 +0.05(+1.23%)
Apr 04, 2016 4.326 4.342 4.310 4.317 61,622 -0.00(-0.10%)
Apr 01, 2016 4.229 4.357 4.216 4.322 262,576 +0.12(+2.85%)
Mar 31, 2016 4.282 4.282 4.189 4.202 62,314 -0.08(-1.97%)
Mar 30, 2016 4.113 4.308 4.098 4.286 161,436 +0.16(+3.76%)
Mar 29, 2016 4.113 4.140 4.087 4.131 100,799 +0.05(+1.20%)
Mar 28, 2016 4.095 4.135 4.075 4.082 74,112 +0.00(+0.00%)
Mar 24, 2016 4.131 4.082 4.082 4.082 72,345 -0.07(-1.60%)
Mar 23, 2016 4.166 4.166 4.122 4.149 58,629 -0.02(-0.43%)
Mar 22, 2016 4.162 4.184 4.149 4.166 36,806 -0.00(-0.11%)
Mar 21, 2016 4.206 4.206 4.149 4.171 32,282 +0.00(+0.11%)
Mar 18, 2016 4.242 4.242 4.166 4.166 40,470 -0.08(-1.88%)
Mar 17, 2016 4.153 4.251 4.140 4.246 94,452 +0.09(+2.13%)
Mar 16, 2016 4.131 4.182 4.131 4.158 83,736 +0.02(+0.54%)
Mar 15, 2016 4.135 4.193 4.091 4.135 74,317 +0.01(+0.32%)
Mar 14, 2016 4.118 4.130 4.118 4.122 20,184 -0.00(-0.11%)
Mar 11, 2016 4.131 4.136 4.109 4.126 50,461 -0.01(-0.32%)
Mar 10, 2016 4.091 4.153 4.082 4.140 39,226 +0.04(+1.08%)
Mar 09, 2016 4.118 4.149 4.095 4.095 34,464 -0.02(-0.43%)
Mar 08, 2016 4.074 4.122 4.074 4.113 28,103 +0.04(+0.97%)
Mar 07, 2016 4.131 4.179 4.049 4.074 126,342 -0.09(-2.15%)
Mar 04, 2016 4.126 4.170 4.124 4.163 22,641 +0.04(+0.89%)
Mar 03, 2016 4.109 4.148 4.109 4.126 29,183 -0.01(-0.21%)
Mar 02, 2016 4.179 4.179 4.109 4.135 41,490 -0.02(-0.53%)
Mar 01, 2016 4.052 4.157 4.025 4.157 121,668 +0.16(+3.96%)
Feb 29, 2016 3.981 4.003 3.972 3.999 60,787 +0.03(+0.78%)
Feb 26, 2016 3.942 3.985 3.942 3.968 28,735 +0.00(+0.11%)
Feb 25, 2016 3.880 3.964 3.880 3.964 69,948 +0.07(+1.81%)
Feb 24, 2016 3.862 3.902 3.862 3.893 44,277 -0.01(-0.23%)
Feb 23, 2016 3.902 3.906 3.889 3.902 31,283 -0.00(-0.11%)
Feb 22, 2016 3.840 3.924 3.840 3.906 50,710 +0.07(+1.72%)
Feb 19, 2016 3.818 3.849 3.810 3.840 29,692 -0.03(-0.68%)
Feb 18, 2016 3.862 3.871 3.836 3.867 47,150 +0.00(+0.12%)
Feb 17, 2016 3.862 3.867 3.839 3.862 62,847 -0.00(-0.12%)
Feb 16, 2016 3.852 3.867 3.832 3.867 60,435 +0.02(+0.46%)
Feb 12, 2016 3.814 3.849 3.849 3.849 176,855 +0.07(+1.86%)
Feb 11, 2016 3.801 3.823 3.774 3.779 70,187 -0.05(-1.26%)
Feb 10, 2016 3.849 3.849 3.810 3.827 35,734 +0.00(+0.00%)
Feb 09, 2016 3.810 3.867 3.810 3.827 76,809 -0.00(-0.11%)
Feb 08, 2016 3.840 3.862 3.828 3.832 63,823 -0.02(-0.57%)
Feb 05, 2016 3.884 3.884 3.845 3.853 89,781 -0.04(-1.01%)
Feb 04, 2016 3.888 3.910 3.884 3.893 57,833 -0.01(-0.22%)
Feb 03, 2016 3.910 3.910 3.875 3.901 98,673 +0.00(+0.11%)
Feb 02, 2016 3.875 3.897 3.864 3.897 95,856 +0.02(+0.45%)
Feb 01, 2016 3.901 3.901 3.871 3.880 73,548 -0.02(-0.56%)
Jan 29, 2016 3.888 3.906 3.871 3.901 102,242 +0.04(+1.13%)
Jan 28, 2016 3.871 3.871 3.849 3.858 64,351 +0.00(+0.11%)
Jan 27, 2016 3.853 3.870 3.847 3.853 87,205 +0.00(+0.00%)
Jan 26, 2016 3.836 3.897 3.823 3.853 171,076 +0.03(+0.68%)
Jan 25, 2016 3.845 3.845 3.819 3.827 69,916 -0.00(-0.11%)
Jan 22, 2016 3.836 3.897 3.803 3.832 113,286 +0.04(+1.03%)
Jan 21, 2016 3.792 3.801 3.775 3.792 48,579 +0.03(+0.81%)
Jan 20, 2016 3.801 3.801 3.705 3.762 137,518 -0.06(-1.48%)
Jan 19, 2016 3.823 3.848 3.797 3.819 154,754 -0.05(-1.35%)
Jan 15, 2016 3.888 3.871 3.871 3.871 68,822 -0.04(-1.00%)
Jan 14, 2016 3.945 3.945 3.897 3.910 87,055 -0.03(-0.88%)
Jan 13, 2016 3.984 4.002 3.941 3.945 35,659 -0.04(-0.98%)
Jan 12, 2016 4.063 4.089 3.980 3.984 71,130 -0.05(-1.30%)
Jan 11, 2016 4.071 4.087 4.015 4.036 62,318 -0.05(-1.16%)
Jan 08, 2016 4.049 4.114 4.036 4.084 55,249 +0.04(+0.96%)
Jan 07, 2016 3.993 4.045 3.993 4.045 35,296 +0.01(+0.21%)
Jan 06, 2016 4.006 4.041 4.006 4.037 47,717 +0.01(+0.22%)
Jan 05, 2016 3.998 4.041 3.981 4.028 57,815 +0.03(+0.87%)
Jan 04, 2016 3.976 4.001 3.958 3.993 44,901 +0.00(+0.00%)
Dec 31, 2015 3.954 3.993 3.993 3.993 65,252 +0.05(+1.20%)
Dec 30, 2015 4.028 4.049 3.944 3.946 65,080 -0.10(-2.46%)
Dec 29, 2015 4.041 4.054 4.024 4.045 71,453 +0.02(+0.54%)
Dec 28, 2015 4.036 4.054 4.024 4.024 123,708 -0.03(-0.75%)
Dec 24, 2015 4.075 4.054 4.054 4.054 27,535 +0.00(+0.00%)
Dec 23, 2015 4.028 4.062 4.011 4.054 86,401 +0.03(+0.75%)
Dec 22, 2015 3.998 4.023 3.985 4.023 94,627 +0.02(+0.43%)
Dec 21, 2015 4.019 4.019 3.989 4.006 146,315 +0.00(+0.11%)
Dec 18, 2015 3.954 4.019 3.937 4.002 130,594 +0.02(+0.43%)
Dec 17, 2015 3.898 4.006 3.898 3.985 178,957 +0.06(+1.49%)
Dec 16, 2015 3.877 3.928 3.838 3.926 63,583 +0.05(+1.40%)
Dec 15, 2015 3.812 3.898 3.799 3.872 96,533 +0.08(+2.05%)
Dec 14, 2015 3.777 3.842 3.756 3.794 170,636 -0.05(-1.35%)
Dec 11, 2015 3.954 3.993 3.842 3.846 132,896 -0.15(-3.68%)
Dec 10, 2015 4.002 4.015 3.972 3.993 50,859 +0.00(+0.00%)
Dec 09, 2015 4.006 4.011 3.985 3.993 48,839 -0.01(-0.32%)
Dec 08, 2015 3.993 4.006 3.985 4.006 19,665 +0.01(+0.21%)
Dec 07, 2015 4.006 4.019 3.989 3.998 35,897 -0.02(-0.53%)
Dec 04, 2015 4.049 4.056 4.015 4.019 57,712 -0.05(-1.26%)
Dec 03, 2015 4.032 4.070 4.023 4.070 65,700 +0.04(+0.96%)
Dec 02, 2015 4.045 4.050 4.032 4.032 40,595 -0.00(-0.10%)
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.