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

PCM Fund, Inc. (NY: PCM )

8.490 +0.090 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 2.786 2.826 2.784 2.805 69,503 +0.00(+0.04%)
Nov 29, 2010 2.833 2.846 2.771 2.804 156,126 -0.05(-1.90%)
Nov 26, 2010 2.833 2.872 2.830 2.859 108,551 +0.03(+0.91%)
Nov 24, 2010 2.815 2.833 2.833 2.833 122,165 +0.02(+0.66%)
Nov 23, 2010 2.797 2.822 2.776 2.814 81,791 +0.02(+0.63%)
Nov 22, 2010 2.732 2.846 2.727 2.797 176,779 +0.02(+0.84%)
Nov 19, 2010 2.716 2.773 2.667 2.773 63,218 +0.05(+1.81%)
Nov 18, 2010 2.685 2.724 2.646 2.724 79,882 +0.07(+2.53%)
Nov 17, 2010 2.561 2.683 2.561 2.657 228,200 +0.08(+3.01%)
Nov 16, 2010 2.613 2.693 2.427 2.579 640,823 -0.02(-0.88%)
Nov 15, 2010 2.755 2.766 2.592 2.602 379,701 -0.16(-5.64%)
Nov 12, 2010 2.776 2.794 2.758 2.758 89,727 -0.02(-0.56%)
Nov 11, 2010 2.817 2.817 2.773 2.773 76,078 -0.03(-1.02%)
Nov 10, 2010 2.835 2.835 2.779 2.802 78,911 -0.04(-1.55%)
Nov 09, 2010 2.830 2.846 2.816 2.846 82,962 +0.03(+0.92%)
Nov 08, 2010 2.825 2.833 2.794 2.820 110,976 -0.01(-0.18%)
Nov 05, 2010 2.828 2.830 2.774 2.825 203,374 -0.02(-0.63%)
Nov 04, 2010 2.820 2.858 2.802 2.843 254,390 +0.05(+1.75%)
Nov 03, 2010 2.802 2.817 2.771 2.794 142,239 -0.02(-0.82%)
Nov 02, 2010 2.807 2.817 2.787 2.817 205,461 +0.01(+0.27%)
Nov 01, 2010 2.799 2.820 2.771 2.810 78,377 +0.03(+1.11%)
Oct 29, 2010 2.756 2.781 2.756 2.779 47,593 +0.02(+0.75%)
Oct 28, 2010 2.771 2.792 2.748 2.758 111,653 -0.02(-0.83%)
Oct 27, 2010 2.784 2.789 2.733 2.781 171,582 -0.04(-1.37%)
Oct 25, 2010 2.822 2.822 2.807 2.820 164,811 +0.02(+0.55%)
Oct 22, 2010 2.822 2.822 2.774 2.804 72,388 -0.01(-0.48%)
Oct 21, 2010 2.820 2.822 2.817 2.818 145,058 -0.00(-0.13%)
Oct 20, 2010 2.817 2.822 2.805 2.822 83,649 +0.00(+0.07%)
Oct 19, 2010 2.812 2.822 2.807 2.820 82,952 +0.01(+0.18%)
Oct 18, 2010 2.817 2.825 2.810 2.815 133,275 +0.01(+0.46%)
Oct 15, 2010 2.822 2.822 2.794 2.802 141,775 -0.02(-0.82%)
Oct 14, 2010 2.799 2.825 2.784 2.825 288,827 +0.05(+1.76%)
Oct 13, 2010 2.804 2.810 2.771 2.776 110,150 -0.03(-1.10%)
Oct 12, 2010 2.804 2.813 2.794 2.807 61,260 -0.01(-0.46%)
Oct 11, 2010 2.815 2.822 2.802 2.820 145,852 -0.00(-0.09%)
Oct 08, 2010 2.822 2.822 2.804 2.822 124,701 +0.01(+0.37%)
Oct 07, 2010 2.810 2.815 2.792 2.812 79,315 -0.01(-0.36%)
Oct 06, 2010 2.781 2.822 2.763 2.822 90,413 +0.06(+2.14%)
Oct 05, 2010 2.786 2.789 2.740 2.763 92,128 -0.01(-0.46%)
Oct 04, 2010 2.797 2.797 2.776 2.776 71,871 -0.02(-0.82%)
Oct 01, 2010 2.799 2.799 2.735 2.799 120,148 +0.03(+1.01%)
Sep 30, 2010 2.791 2.791 2.753 2.771 42,157 -0.01(-0.46%)
Sep 29, 2010 2.789 2.789 2.779 2.784 66,431 -0.01(-0.18%)
Sep 28, 2010 2.779 2.798 2.739 2.789 145,395 +0.04(+1.39%)
Sep 27, 2010 2.738 2.763 2.738 2.751 94,435 +0.00(+0.00%)
Sep 24, 2010 2.756 2.758 2.733 2.751 154,778 +0.00(+0.09%)
Sep 23, 2010 2.740 2.751 2.735 2.748 51,344 +0.01(+0.37%)
Sep 22, 2010 2.723 2.756 2.723 2.738 196,017 +0.03(+0.94%)
Sep 21, 2010 2.728 2.740 2.695 2.712 138,769 -0.00(-0.09%)
Sep 20, 2010 2.677 2.733 2.672 2.715 71,373 +0.04(+1.62%)
Sep 17, 2010 2.672 2.687 2.649 2.672 152,499 +0.00(+0.00%)
Sep 15, 2010 2.677 2.689 2.664 2.672 104,285 -0.00(-0.10%)
Sep 14, 2010 2.664 2.689 2.664 2.674 22,084 -0.01(-0.19%)
Sep 13, 2010 2.677 2.687 2.646 2.679 85,907 -0.01(-0.28%)
Sep 10, 2010 2.667 2.687 2.644 2.687 45,609 +0.04(+1.35%)
Sep 09, 2010 2.689 2.689 2.626 2.651 48,700 -0.03(-1.20%)
Sep 08, 2010 2.644 2.699 2.626 2.683 92,844 +0.06(+2.18%)
Sep 07, 2010 2.644 2.651 2.616 2.626 113,393 -0.02(-0.67%)
Sep 03, 2010 2.662 2.682 2.643 2.644 71,939 -0.01(-0.38%)
Sep 02, 2010 2.621 2.657 2.619 2.654 68,208 +0.04(+1.35%)
Sep 01, 2010 2.616 2.644 2.609 2.619 134,065 +0.03(+1.07%)
Aug 31, 2010 2.578 2.616 2.558 2.591 111,267 +0.00(+0.16%)
Aug 30, 2010 2.586 2.598 2.568 2.587 82,825 -0.00(-0.16%)
Aug 27, 2010 2.591 2.657 2.565 2.591 317,292 -0.06(-2.29%)
Aug 26, 2010 2.700 2.710 2.614 2.651 180,329 -0.05(-1.78%)
Aug 25, 2010 2.689 2.737 2.689 2.700 47,319 -0.03(-1.20%)
Aug 24, 2010 2.712 2.732 2.657 2.732 84,366 +0.00(+0.00%)
Aug 23, 2010 2.743 2.743 2.717 2.732 91,904 +0.04(+1.31%)
Aug 20, 2010 2.674 2.715 2.659 2.697 69,540 +0.01(+0.38%)
Aug 19, 2010 2.720 2.740 2.679 2.687 83,939 -0.05(-1.76%)
Aug 18, 2010 2.770 2.770 2.674 2.735 99,998 -0.04(-1.28%)
Aug 17, 2010 2.780 2.783 2.760 2.770 98,571 +0.04(+1.31%)
Aug 16, 2010 2.712 2.753 2.692 2.734 111,777 +0.00(+0.07%)
Aug 13, 2010 2.732 2.732 2.593 2.732 167,586 +0.02(+0.65%)
Aug 12, 2010 2.654 2.732 2.654 2.715 104,951 +0.02(+0.75%)
Aug 11, 2010 2.780 2.780 2.659 2.694 208,349 -0.09(-3.09%)
Aug 10, 2010 2.791 2.791 2.720 2.780 114,401 -0.00(-0.09%)
Aug 09, 2010 2.760 2.788 2.755 2.783 567,370 +0.06(+2.12%)
Aug 06, 2010 2.725 2.763 2.680 2.725 170,012 +0.04(+1.50%)
Aug 05, 2010 2.673 2.690 2.673 2.685 105,368 +0.01(+0.19%)
Aug 04, 2010 2.695 2.695 2.675 2.680 117,817 -0.00(-0.09%)
Aug 03, 2010 2.705 2.710 2.675 2.683 141,048 -0.01(-0.47%)
Aug 02, 2010 2.735 2.735 2.690 2.695 92,122 +0.01(+0.37%)
Jul 30, 2010 2.685 2.735 2.680 2.685 134,367 -0.03(-1.02%)
Jul 29, 2010 2.683 2.738 2.675 2.713 82,718 +0.04(+1.50%)
Jul 28, 2010 2.635 2.770 2.621 2.673 198,095 +0.05(+1.92%)
Jul 27, 2010 2.600 2.622 2.600 2.622 133,543 +0.02(+0.67%)
Jul 26, 2010 2.625 2.625 2.587 2.605 132,373 -0.01(-0.19%)
Jul 23, 2010 2.620 2.647 2.602 2.610 84,068 -0.02(-0.86%)
Jul 22, 2010 2.637 2.657 2.619 2.632 188,226 +0.03(+1.26%)
Jul 21, 2010 2.612 2.612 2.590 2.600 45,342 +0.00(+0.00%)
Jul 20, 2010 2.577 2.610 2.572 2.600 53,038 +0.03(+1.07%)
Jul 19, 2010 2.559 2.585 2.559 2.572 80,688 -0.01(-0.39%)
Jul 16, 2010 2.582 2.593 2.566 2.582 53,958 -0.01(-0.19%)
Jul 15, 2010 2.562 2.587 2.557 2.587 127,595 +0.00(+0.10%)
Jul 14, 2010 2.562 2.635 2.548 2.585 105,662 +0.03(+1.18%)
Jul 13, 2010 2.685 2.685 2.509 2.554 324,019 -0.08(-3.05%)
Jul 12, 2010 2.637 2.675 2.630 2.635 98,623 -0.01(-0.29%)
Jul 09, 2010 2.642 2.657 2.635 2.642 96,052 +0.01(+0.29%)
Jul 08, 2010 2.622 2.657 2.607 2.635 126,054 -0.02(-0.66%)
Jul 07, 2010 2.605 2.657 2.593 2.652 235,627 +0.03(+1.33%)
Jul 06, 2010 2.573 2.618 2.538 2.618 222,220 +0.07(+2.94%)
Jul 02, 2010 2.543 2.548 2.505 2.543 135,297 +0.07(+2.72%)
Jul 01, 2010 2.485 2.490 2.470 2.475 105,745 -0.01(-0.40%)
Jun 30, 2010 2.485 2.488 2.473 2.485 66,637 +0.00(+0.00%)
Jun 29, 2010 2.473 2.485 2.463 2.485 150,845 -0.00(-0.20%)
Jun 25, 2010 2.490 2.490 2.473 2.490 72,454 +0.00(+0.10%)
Jun 24, 2010 2.493 2.495 2.473 2.488 62,666 +0.00(+0.00%)
Jun 23, 2010 2.483 2.488 2.470 2.488 53,159 +0.01(+0.60%)
Jun 22, 2010 2.480 2.484 2.471 2.473 43,287 -0.00(-0.20%)
Jun 21, 2010 2.475 2.480 2.465 2.478 87,268 +0.00(+0.10%)
Jun 18, 2010 2.475 2.505 2.436 2.475 208,389 +0.03(+1.33%)
Jun 17, 2010 2.431 2.443 2.418 2.443 199,925 +0.03(+1.45%)
Jun 16, 2010 2.398 2.423 2.398 2.408 46,215 -0.01(-0.62%)
Jun 15, 2010 2.423 2.423 2.401 2.423 44,097 +0.01(+0.62%)
Jun 14, 2010 2.388 2.423 2.386 2.408 93,514 +0.03(+1.36%)
Jun 11, 2010 2.406 2.408 2.368 2.376 92,768 -0.02(-0.83%)
Jun 10, 2010 2.381 2.403 2.368 2.396 84,508 +0.04(+1.59%)
Jun 09, 2010 2.383 2.393 2.353 2.358 58,807 -0.03(-1.15%)
Jun 08, 2010 2.339 2.388 2.336 2.386 153,880 +0.03(+1.47%)
Jun 07, 2010 2.336 2.351 2.336 2.351 92,646 +0.02(+0.85%)
Jun 04, 2010 2.331 2.358 2.329 2.331 50,356 -0.02(-0.84%)
Jun 03, 2010 2.349 2.376 2.341 2.351 92,982 -0.01(-0.29%)
Jun 02, 2010 2.378 2.388 2.344 2.358 80,863 -0.02(-0.65%)
Jun 01, 2010 2.383 2.386 2.363 2.373 104,688 +0.01(+0.53%)
May 28, 2010 2.361 2.361 2.339 2.361 20,183 +0.01(+0.42%)
May 27, 2010 2.349 2.366 2.329 2.351 74,301 +0.02(+1.06%)
May 26, 2010 2.304 2.383 2.302 2.326 1,616 +0.05(+2.17%)
May 25, 2010 2.264 2.302 2.240 2.277 59,876 -0.03(-1.18%)
May 24, 2010 2.292 2.361 2.237 2.304 94,319 -0.00(-0.11%)
May 21, 2010 2.284 2.344 2.237 2.306 168,027 +0.02(+0.97%)
May 20, 2010 2.217 2.336 2.217 2.284 213,283 +0.01(+0.33%)
May 19, 2010 2.302 2.314 2.230 2.277 139,002 -0.03(-1.50%)
May 18, 2010 2.302 2.331 2.302 2.311 44,565 +0.01(+0.43%)
May 17, 2010 2.319 2.329 2.272 2.302 124,552 -0.01(-0.64%)
May 14, 2010 2.316 2.415 2.292 2.316 157,868 -0.08(-3.51%)
May 13, 2010 2.363 2.413 2.363 2.401 107,585 +0.00(+0.10%)
May 12, 2010 2.351 2.408 2.351 2.398 91,212 +0.04(+1.68%)
May 11, 2010 2.347 2.358 2.324 2.358 83,850 -0.00(-0.10%)
May 10, 2010 2.331 2.361 2.322 2.361 215,744 +0.12(+5.14%)
May 07, 2010 2.187 2.292 2.187 2.245 206,341 +0.03(+1.44%)
May 06, 2010 2.329 2.361 1.675 2.214 897,877 -0.14(-6.15%)
May 05, 2010 2.380 2.385 2.358 2.358 144,096 -0.06(-2.34%)
May 04, 2010 2.415 2.442 2.395 2.415 88,592 +0.00(+0.00%)
May 03, 2010 2.408 2.467 2.408 2.415 256,045 +0.01(+0.41%)
Apr 30, 2010 2.420 2.422 2.381 2.405 115,628 -0.00(-0.10%)
Apr 29, 2010 2.398 2.415 2.388 2.408 105,952 +0.02(+0.93%)
Apr 28, 2010 2.327 2.388 2.324 2.385 138,597 +0.05(+1.96%)
Apr 27, 2010 2.327 2.351 2.312 2.340 148,163 -0.02(-0.80%)
Apr 26, 2010 2.349 2.366 2.322 2.358 125,613 +0.02(+0.84%)
Apr 23, 2010 2.324 2.341 2.324 2.339 133,184 +0.00(+0.21%)
Apr 22, 2010 2.346 2.349 2.277 2.334 125,906 +0.02(+0.96%)
Apr 21, 2010 2.300 2.331 2.300 2.312 144,048 +0.00(+0.11%)
Apr 20, 2010 2.329 2.363 2.287 2.309 160,724 -0.03(-1.47%)
Apr 19, 2010 2.363 2.363 2.329 2.344 199,352 -0.05(-2.15%)
Apr 16, 2010 2.385 2.408 2.385 2.395 69,718 -0.01(-0.41%)
Apr 15, 2010 2.420 2.432 2.398 2.405 97,860 -0.00(-0.20%)
Apr 14, 2010 2.368 2.420 2.368 2.410 138,133 +0.03(+1.24%)
Apr 13, 2010 2.346 2.383 2.346 2.381 66,486 +0.04(+1.57%)
Apr 12, 2010 2.358 2.383 2.339 2.344 117,960 -0.02(-0.76%)
Apr 09, 2010 2.383 2.383 2.324 2.362 96,216 -0.01(-0.38%)
Apr 08, 2010 2.302 2.371 2.270 2.371 110,528 +0.06(+2.71%)
Apr 07, 2010 2.336 2.341 2.290 2.308 104,482 -0.01(-0.37%)
Apr 06, 2010 2.280 2.336 2.280 2.317 59,592 +0.02(+0.74%)
Apr 05, 2010 2.317 2.326 2.275 2.300 152,170 -0.01(-0.32%)
Apr 01, 2010 2.329 2.307 2.307 2.307 100,058 -0.02(-0.94%)
Mar 31, 2010 2.309 2.341 2.302 2.329 145,322 +0.00(+0.00%)
Mar 30, 2010 2.329 2.329 2.312 2.329 97,150 +0.01(+0.36%)
Mar 29, 2010 2.297 2.324 2.273 2.321 63,680 +0.02(+0.91%)
Mar 26, 2010 2.251 2.300 2.251 2.300 140,138 +0.03(+1.51%)
Mar 25, 2010 2.265 2.307 2.229 2.265 292,046 +0.01(+0.32%)
Mar 24, 2010 2.241 2.258 2.148 2.258 230,010 +0.03(+1.31%)
Mar 23, 2010 2.219 2.243 2.197 2.229 207,907 +0.02(+0.88%)
Mar 22, 2010 2.187 2.219 2.178 2.209 59,817 +0.02(+1.00%)
Mar 19, 2010 2.170 2.195 2.158 2.187 158,883 +0.00(+0.22%)
Mar 18, 2010 2.170 2.214 2.170 2.183 82,215 -0.01(-0.33%)
Mar 17, 2010 2.165 2.192 2.165 2.190 160,171 +0.02(+0.90%)
Mar 16, 2010 2.126 2.175 2.112 2.170 221,932 +0.03(+1.60%)
Mar 15, 2010 2.136 2.139 2.134 2.136 61,474 -0.02(-1.13%)
Mar 12, 2010 2.146 2.163 2.146 2.161 215,346 -0.00(-0.11%)
Mar 11, 2010 2.207 2.207 2.148 2.163 291,554 -0.03(-1.44%)
Mar 10, 2010 2.178 2.200 2.165 2.195 94,444 +0.03(+1.46%)
Mar 09, 2010 2.153 2.168 2.141 2.163 102,182 +0.01(+0.34%)
Mar 08, 2010 2.182 2.202 2.146 2.156 248,174 -0.03(-1.37%)
Mar 05, 2010 2.177 2.216 2.170 2.186 112,344 +0.01(+0.60%)
Mar 04, 2010 2.177 2.199 2.165 2.173 163,778 -0.00(-0.22%)
Mar 03, 2010 2.262 2.277 2.175 2.177 254,515 -0.04(-1.96%)
Mar 02, 2010 2.228 2.289 2.207 2.221 262,818 +0.02(+1.10%)
Mar 01, 2010 2.161 2.214 2.148 2.197 207,710 +0.06(+2.72%)
Feb 26, 2010 2.132 2.170 2.129 2.139 145,233 +0.02(+0.91%)
Feb 25, 2010 2.081 2.141 2.081 2.119 188,020 +0.01(+0.57%)
Feb 24, 2010 2.057 2.117 2.044 2.107 181,679 +0.05(+2.59%)
Feb 23, 2010 2.049 2.054 2.019 2.054 104,665 +0.01(+0.59%)
Feb 22, 2010 2.088 2.088 2.037 2.042 104,777 -0.03(-1.29%)
Feb 19, 2010 2.032 2.078 2.032 2.069 118,412 +0.03(+1.30%)
Feb 18, 2010 2.018 2.042 2.003 2.042 198,749 +0.02(+0.91%)
Feb 17, 2010 2.042 2.049 2.013 2.024 223,065 +0.00(+0.05%)
Feb 16, 2010 2.052 2.052 2.013 2.023 154,206 -0.03(-1.30%)
Feb 12, 2010 2.018 2.049 2.049 2.049 78,117 +0.02(+1.19%)
Feb 11, 2010 2.049 2.057 2.018 2.025 122,202 -0.02(-1.18%)
Feb 10, 2010 2.049 2.049 2.025 2.049 70,264 +0.01(+0.71%)
Feb 09, 2010 2.025 2.057 2.025 2.035 119,652 +0.01(+0.72%)
Feb 08, 2010 1.991 2.027 1.979 2.020 185,607 +0.03(+1.32%)
Feb 05, 2010 2.001 2.061 1.991 1.994 303,712 -0.01(-0.48%)
Feb 04, 2010 2.030 2.063 1.994 2.003 285,894 -0.03(-1.53%)
Feb 03, 2010 2.020 2.035 1.991 2.035 223,910 +0.01(+0.47%)
Feb 02, 2010 1.994 2.027 1.975 2.025 232,000 +0.04(+2.06%)
Feb 01, 2010 2.001 2.001 1.939 1.984 254,748 +0.02(+0.98%)
Jan 29, 2010 2.013 2.013 1.946 1.965 165,981 -0.05(-2.27%)
Jan 28, 2010 2.013 2.039 2.011 2.011 96,111 -0.00(-0.24%)
Jan 27, 2010 2.015 2.042 2.002 2.015 147,092 +0.01(+0.72%)
Jan 26, 2010 2.025 2.039 1.977 2.001 97,357 -0.03(-1.65%)
Jan 25, 2010 2.051 2.051 1.955 2.035 138,489 +0.01(+0.35%)
Jan 22, 2010 2.049 2.049 2.013 2.027 150,843 +0.01(+0.48%)
Jan 21, 2010 2.032 2.032 2.015 2.018 123,252 +0.00(+0.00%)
Jan 20, 2010 2.049 2.049 2.011 2.018 87,662 -0.03(-1.64%)
Jan 19, 2010 2.027 2.075 2.025 2.051 199,974 +0.02(+0.82%)
Jan 15, 2010 2.015 2.035 2.035 2.035 85,441 +0.01(+0.47%)
Jan 14, 2010 2.015 2.032 2.006 2.025 35,685 +0.00(+0.12%)
Jan 13, 2010 2.008 2.032 2.008 2.023 58,212 +0.00(+0.24%)
Jan 12, 2010 2.018 2.020 1.989 2.018 77,647 +0.01(+0.48%)
Jan 11, 2010 2.008 2.042 1.987 2.008 154,450 +0.01(+0.48%)
Jan 08, 2010 2.011 2.011 1.987 1.999 102,941 +0.00(+0.00%)
Jan 07, 2010 2.008 2.008 1.956 1.999 136,521 +0.01(+0.60%)
Jan 06, 2010 1.956 1.992 1.949 1.987 166,507 +0.03(+1.46%)
Jan 05, 2010 1.908 1.968 1.894 1.958 237,046 +0.04(+2.24%)
Jan 04, 2010 1.925 1.942 1.892 1.915 128,792 +0.02(+1.00%)
Dec 31, 2009 1.899 1.896 1.896 1.896 84,054 -0.00(-0.13%)
Dec 30, 2009 1.901 1.913 1.873 1.899 162,330 +0.02(+1.08%)
Dec 29, 2009 1.880 1.906 1.858 1.878 72,518 +0.01(+0.44%)
Dec 28, 2009 1.923 1.939 1.865 1.870 195,947 -0.06(-3.32%)
Dec 24, 2009 1.904 1.937 1.892 1.934 97,141 +0.05(+2.39%)
Dec 23, 2009 1.901 1.901 1.844 1.889 204,122 -0.03(-1.73%)
Dec 22, 2009 1.906 1.925 1.901 1.923 114,427 +0.01(+0.37%)
Dec 21, 2009 1.880 1.915 1.873 1.915 266,087 +0.05(+2.55%)
Dec 18, 2009 1.858 1.868 1.858 1.868 79,549 +0.01(+0.54%)
Dec 17, 2009 1.858 1.864 1.856 1.858 64,347 -0.00(-0.03%)
Dec 16, 2009 1.870 1.875 1.856 1.858 135,558 -0.00(-0.13%)
Dec 15, 2009 1.875 1.875 1.861 1.861 77,120 -0.01(-0.38%)
Dec 14, 2009 1.870 1.880 1.861 1.868 165,759 -0.00(-0.03%)
Dec 11, 2009 1.856 1.873 1.844 1.868 24,619 +0.02(+1.06%)
Dec 10, 2009 1.868 1.868 1.844 1.849 80,894 -0.00(-0.26%)
Dec 09, 2009 1.863 1.873 1.846 1.854 134,735 -0.02(-1.18%)
Dec 08, 2009 1.856 1.884 1.856 1.876 106,833 +0.02(+0.93%)
Dec 07, 2009 1.844 1.865 1.844 1.858 102,067 +0.00(+0.26%)
Dec 04, 2009 1.865 1.865 1.844 1.854 97,448 -0.01(-0.76%)
Dec 03, 2009 1.854 1.889 1.844 1.868 130,998 +0.01(+0.64%)
Dec 02, 2009 1.877 1.877 1.852 1.856 161,649 +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.