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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2004 3.453 3.467 3.429 3.467 94,549 -0.01(-0.27%)
Mar 30, 2004 3.439 3.477 3.425 3.477 95,397 +0.03(+0.89%)
Mar 29, 2004 3.446 3.469 3.439 3.446 80,981 -0.04(-1.28%)
Mar 26, 2004 3.479 3.507 3.469 3.491 50,030 -0.00(-0.14%)
Mar 25, 2004 3.479 3.502 3.477 3.495 35,191 +0.02(+0.47%)
Mar 24, 2004 3.479 3.524 3.472 3.479 30,527 -0.01(-0.20%)
Mar 23, 2004 3.526 3.526 3.469 3.486 103,877 -0.03(-0.94%)
Mar 22, 2004 3.510 3.538 3.484 3.519 64,022 +0.02(+0.61%)
Mar 19, 2004 3.486 3.507 3.467 3.498 88,613 +0.02(+0.68%)
Mar 18, 2004 3.472 3.488 3.443 3.474 50,878 -0.02(-0.47%)
Mar 17, 2004 3.514 3.524 3.486 3.491 44,094 -0.01(-0.27%)
Mar 16, 2004 3.514 3.519 3.479 3.500 50,030 -0.01(-0.27%)
Mar 15, 2004 3.510 3.526 3.493 3.510 85,221 -0.02(-0.67%)
Mar 12, 2004 3.493 3.533 3.479 3.533 92,005 +0.05(+1.49%)
Mar 11, 2004 3.531 3.538 3.481 3.481 69,534 -0.04(-1.20%)
Mar 10, 2004 3.538 3.559 3.519 3.524 47,062 -0.00(-0.07%)
Mar 09, 2004 3.535 3.535 3.502 3.526 72,077 -0.01(-0.27%)
Mar 08, 2004 3.481 3.535 3.481 3.535 89,461 +0.06(+1.70%)
Mar 05, 2004 3.514 3.514 3.467 3.477 68,686 -0.02(-0.67%)
Mar 04, 2004 3.505 3.514 3.455 3.500 83,525 -0.01(-0.34%)
Mar 03, 2004 3.479 3.517 3.467 3.512 53,846 +0.03(+0.74%)
Mar 02, 2004 3.495 3.502 3.467 3.486 67,414 +0.01(+0.41%)
Mar 01, 2004 3.498 3.526 3.472 3.472 48,758 -0.03(-0.74%)
Feb 27, 2004 3.432 3.498 3.432 3.498 27,983 +0.05(+1.58%)
Feb 26, 2004 3.462 3.465 3.439 3.443 15,687 +0.00(+0.07%)
Feb 25, 2004 3.462 3.465 3.434 3.441 35,615 -0.03(-0.88%)
Feb 24, 2004 3.455 3.495 3.455 3.472 86,493 -0.03(-0.81%)
Feb 23, 2004 3.519 3.524 3.479 3.500 39,430 -0.01(-0.27%)
Feb 20, 2004 3.486 3.531 3.446 3.510 99,213 +0.00(+0.13%)
Feb 19, 2004 3.510 3.510 3.486 3.505 43,670 +0.02(+0.54%)
Feb 18, 2004 3.422 3.505 3.422 3.486 89,037 +0.04(+1.16%)
Feb 17, 2004 3.462 3.477 3.422 3.446 125,500 -0.04(-1.15%)
Feb 13, 2004 3.436 3.502 3.422 3.486 103,029 +0.03(+0.75%)
Feb 12, 2004 3.491 3.491 3.453 3.460 21,623 -0.02(-0.61%)
Feb 11, 2004 3.465 3.505 3.446 3.481 47,486 +0.02(+0.61%)
Feb 10, 2004 3.448 3.460 3.427 3.460 81,829 +0.03(+0.89%)
Feb 09, 2004 3.448 3.458 3.429 3.429 88,613 +0.00(+0.14%)
Feb 06, 2004 3.439 3.455 3.420 3.425 38,158 -0.00(-0.07%)
Feb 05, 2004 3.427 3.443 3.427 3.427 27,559 -0.02(-0.48%)
Feb 04, 2004 3.443 3.458 3.427 3.443 83,101 +0.01(+0.34%)
Feb 03, 2004 3.448 3.451 3.432 3.432 34,343 -0.02(-0.48%)
Feb 02, 2004 3.432 3.451 3.432 3.448 41,126 -0.00(-0.14%)
Jan 30, 2004 3.436 3.455 3.434 3.453 60,206 +0.01(+0.21%)
Jan 29, 2004 3.443 3.460 3.432 3.446 47,486 -0.01(-0.27%)
Jan 28, 2004 3.455 3.467 3.427 3.455 67,414 -0.02(-0.61%)
Jan 27, 2004 3.469 3.507 3.448 3.477 68,686 -0.01(-0.20%)
Jan 26, 2004 3.491 3.524 3.481 3.484 61,478 -0.00(-0.14%)
Jan 23, 2004 3.467 3.491 3.467 3.488 20,775 +0.01(+0.27%)
Jan 22, 2004 3.491 3.498 3.477 3.479 39,430 -0.04(-1.01%)
Jan 21, 2004 3.486 3.514 3.467 3.514 44,094 +0.02(+0.68%)
Jan 20, 2004 3.512 3.512 3.479 3.491 37,734 -0.03(-0.87%)
Jan 16, 2004 3.535 3.547 3.507 3.521 26,711 +0.01(+0.20%)
Jan 15, 2004 3.535 3.561 3.505 3.514 84,373 -0.00(-0.07%)
Jan 14, 2004 3.510 3.526 3.505 3.517 40,278 +0.03(+0.74%)
Jan 13, 2004 3.467 3.491 3.467 3.491 36,462 +0.02(+0.61%)
Jan 12, 2004 3.481 3.493 3.451 3.469 42,398 +0.03(+0.82%)
Jan 09, 2004 3.451 3.472 3.434 3.441 62,326 +0.01(+0.41%)
Jan 08, 2004 3.443 3.443 3.403 3.427 42,822 +0.01(+0.21%)
Jan 07, 2004 3.413 3.443 3.385 3.420 170,443 +0.00(+0.07%)
Jan 06, 2004 3.425 3.425 3.396 3.418 58,510 -0.01(-0.21%)
Jan 05, 2004 3.382 3.432 3.382 3.425 67,838 +0.03(+0.90%)
Jan 02, 2004 3.415 3.422 3.394 3.394 29,679 -0.03(-0.96%)
Dec 31, 2003 3.429 3.429 3.396 3.427 39,854 +0.02(+0.62%)
Dec 30, 2003 3.443 3.443 3.403 3.406 25,863 -0.02(-0.69%)
Dec 29, 2003 3.399 3.441 3.399 3.429 41,550 +0.03(+0.90%)
Dec 26, 2003 3.408 3.408 3.385 3.399 38,158 -0.03(-0.96%)
Dec 24, 2003 3.396 3.432 3.396 3.432 15,687 +0.00(+0.14%)
Dec 23, 2003 3.436 3.429 3.420 3.427 16,959 -0.01(-0.27%)
Dec 22, 2003 3.422 3.436 3.422 3.436 26,711 +0.04(+1.18%)
Dec 19, 2003 3.443 3.443 3.403 3.396 45,790 -0.04(-1.03%)
Dec 18, 2003 3.441 3.441 3.425 3.432 39,430 -0.02(-0.61%)
Dec 17, 2003 3.432 3.462 3.432 3.453 49,182 +0.01(+0.34%)
Dec 16, 2003 3.453 3.453 3.434 3.441 43,670 +0.00(+0.14%)
Dec 15, 2003 3.514 3.514 3.436 3.436 71,230 -0.05(-1.55%)
Dec 12, 2003 3.495 3.502 3.477 3.491 62,750 +0.02(+0.68%)
Dec 11, 2003 3.443 3.467 3.420 3.467 43,670 +0.09(+2.80%)
Dec 10, 2003 3.361 3.373 3.361 3.373 8,055 -0.00(-0.14%)
Dec 09, 2003 3.434 3.443 3.377 3.377 87,765 -0.02(-0.56%)
Dec 08, 2003 3.432 3.467 3.396 3.396 63,174 -0.01(-0.35%)
Dec 05, 2003 3.422 3.422 3.410 3.408 30,951 -0.02(-0.48%)
Dec 04, 2003 3.413 3.425 3.413 3.425 38,582 +0.05(+1.47%)
Dec 03, 2003 3.385 3.385 3.375 3.375 18,231 +0.00(+0.07%)
Dec 02, 2003 3.363 3.382 3.363 3.373 47,910 -0.02(-0.63%)
Dec 01, 2003 3.352 3.394 3.352 3.394 43,670 +0.01(+0.21%)
Nov 28, 2003 3.361 3.387 3.361 3.387 5,087 +0.01(+0.35%)
Nov 26, 2003 3.385 3.385 3.361 3.375 36,462 +0.00(+0.07%)
Nov 25, 2003 3.361 3.389 3.344 3.373 45,366 -0.00(-0.14%)
Nov 24, 2003 3.337 3.389 3.337 3.377 30,527 +0.03(+0.84%)
Nov 21, 2003 3.361 3.361 3.340 3.349 30,527 +0.02(+0.57%)
Nov 20, 2003 3.290 3.330 3.290 3.330 85,221 +0.02(+0.50%)
Nov 19, 2003 3.300 3.361 3.283 3.314 192,066 +0.01(+0.43%)
Nov 18, 2003 3.300 3.302 3.293 3.300 49,182 -0.01(-0.28%)
Nov 17, 2003 3.293 3.309 3.293 3.309 24,167 +0.02(+0.50%)
Nov 14, 2003 3.323 3.311 3.290 3.293 72,077 -0.03(-0.92%)
Nov 13, 2003 3.321 3.347 3.300 3.323 61,902 +0.03(+0.79%)
Nov 12, 2003 3.321 3.321 3.293 3.297 92,853 -0.03(-0.92%)
Nov 11, 2003 3.302 3.328 3.302 3.328 23,319 +0.02(+0.71%)
Nov 10, 2003 3.283 3.347 3.283 3.304 63,174 +0.03(+0.79%)
Nov 07, 2003 3.290 3.290 3.274 3.278 35,615 -0.04(-1.07%)
Nov 06, 2003 3.335 3.335 3.314 3.314 28,407 +0.01(+0.36%)
Nov 05, 2003 3.302 3.314 3.302 3.302 37,734 +0.00(+0.00%)
Nov 04, 2003 3.302 3.302 3.302 3.302 22,895 +0.04(+1.08%)
Nov 03, 2003 3.264 3.267 3.264 3.267 41,126 -0.05(-1.42%)
Oct 31, 2003 3.257 3.307 3.257 3.314 85,221 +0.03(+0.93%)
Oct 30, 2003 3.283 3.283 3.283 3.283 0 +0.00(+0.14%)
Oct 29, 2003 3.311 3.311 3.278 3.278 36,886 -0.03(-0.79%)
Oct 28, 2003 3.309 3.309 3.302 3.304 20,351 +0.00(+0.00%)
Oct 27, 2003 3.302 3.314 3.302 3.304 18,655 -0.01(-0.43%)
Oct 24, 2003 3.302 3.326 3.300 3.318 34,767 +0.02(+0.50%)
Oct 23, 2003 3.304 3.311 3.302 3.302 54,270 -0.00(-0.07%)
Oct 22, 2003 3.267 3.309 3.267 3.304 46,638 +0.01(+0.43%)
Oct 21, 2003 3.278 3.302 3.278 3.290 41,550 +0.02(+0.58%)
Oct 20, 2003 3.255 3.271 3.248 3.271 41,126 +0.01(+0.43%)
Oct 17, 2003 3.264 3.271 3.257 3.257 56,814 -0.02(-0.50%)
Oct 16, 2003 3.304 3.304 3.283 3.274 41,550 -0.01(-0.29%)
Oct 15, 2003 3.262 3.283 3.264 3.283 53,846 +0.00(+0.14%)
Oct 14, 2003 3.267 3.281 3.267 3.278 53,846 +0.00(+0.00%)
Oct 13, 2003 3.271 3.288 3.267 3.278 46,638 +0.00(+0.14%)
Oct 10, 2003 3.307 3.311 3.274 3.274 64,446 -0.01(-0.29%)
Oct 09, 2003 3.302 3.337 3.302 3.283 35,191 -0.02(-0.71%)
Oct 08, 2003 3.314 3.314 3.307 3.307 36,038 +0.04(+1.23%)
Oct 07, 2003 3.290 3.290 3.257 3.267 62,750 -0.02(-0.72%)
Oct 06, 2003 3.349 3.349 3.300 3.290 58,510 -0.01(-0.36%)
Oct 03, 2003 3.326 3.326 3.278 3.302 63,598 -0.02(-0.57%)
Oct 02, 2003 3.304 3.321 3.302 3.321 17,383 +0.01(+0.36%)
Oct 01, 2003 3.359 3.359 3.309 3.309 57,238 -0.06(-1.68%)
Sep 30, 2003 3.344 3.363 3.342 3.366 53,846 +0.07(+2.15%)
Sep 29, 2003 3.285 3.309 3.285 3.295 21,623 -0.02(-0.57%)
Sep 26, 2003 3.326 3.337 3.307 3.314 28,831 -0.01(-0.35%)
Sep 25, 2003 3.326 3.326 3.326 3.326 23,319 -0.00(-0.07%)
Sep 24, 2003 3.328 3.328 3.328 3.328 5,087 -0.03(-0.84%)
Sep 23, 2003 3.344 3.356 3.337 3.356 18,655 +0.01(+0.35%)
Sep 22, 2003 3.337 3.344 3.302 3.344 41,126 +0.00(+0.00%)
Sep 19, 2003 3.342 3.344 3.342 3.344 19,079 +0.03(+0.93%)
Sep 18, 2003 3.311 3.314 3.311 3.314 7,631 -0.01(-0.21%)
Sep 17, 2003 3.323 3.326 3.321 3.321 13,991 -0.02(-0.57%)
Sep 16, 2003 3.337 3.340 3.304 3.340 39,854 +0.04(+1.14%)
Sep 15, 2003 3.302 3.302 3.262 3.302 38,158 +0.00(+0.00%)
Sep 12, 2003 3.300 3.302 3.285 3.302 30,527 +0.00(+0.07%)
Sep 11, 2003 3.295 3.302 3.276 3.300 54,694 +0.02(+0.50%)
Sep 10, 2003 3.281 3.302 3.281 3.283 27,135 -0.01(-0.43%)
Sep 09, 2003 3.300 3.300 3.281 3.297 38,158 +0.00(+0.07%)
Sep 08, 2003 3.278 3.295 3.255 3.295 50,878 +0.02(+0.58%)
Sep 05, 2003 3.269 3.276 3.236 3.276 50,878 +0.04(+1.31%)
Sep 04, 2003 3.210 3.271 3.208 3.234 43,670 +0.01(+0.44%)
Sep 03, 2003 3.227 3.250 3.196 3.219 83,525 -0.05(-1.44%)
Sep 02, 2003 3.278 3.278 3.231 3.267 40,278 -0.01(-0.36%)
Aug 29, 2003 3.255 3.283 3.191 3.278 61,478 +0.05(+1.46%)
Aug 28, 2003 3.255 3.255 3.210 3.231 13,143 -0.01(-0.36%)
Aug 27, 2003 3.243 3.267 3.212 3.243 80,981 +0.02(+0.51%)
Aug 26, 2003 3.278 3.304 3.184 3.227 92,429 -0.03(-1.01%)
Aug 25, 2003 3.208 3.260 3.208 3.260 45,366 -0.01(-0.22%)
Aug 22, 2003 3.269 3.302 3.245 3.267 32,647 -0.01(-0.22%)
Aug 21, 2003 3.304 3.304 3.243 3.274 53,846 -0.01(-0.29%)
Aug 20, 2003 3.302 3.337 3.267 3.283 58,934 -0.01(-0.43%)
Aug 19, 2003 3.267 3.302 3.267 3.297 24,167 +0.04(+1.38%)
Aug 18, 2003 3.236 3.274 3.231 3.252 39,854 +0.02(+0.66%)
Aug 15, 2003 3.252 3.255 3.231 3.231 51,302 -0.01(-0.36%)
Aug 14, 2003 3.267 3.285 3.208 3.243 52,150 -0.01(-0.36%)
Aug 13, 2003 3.271 3.293 3.219 3.255 51,726 -0.00(-0.14%)
Aug 12, 2003 3.290 3.314 3.255 3.260 55,118 -0.05(-1.50%)
Aug 11, 2003 3.267 3.335 3.267 3.309 30,103 +0.07(+2.04%)
Aug 08, 2003 3.163 3.250 3.163 3.243 54,270 +0.07(+2.15%)
Aug 07, 2003 3.182 3.182 3.175 3.175 35,615 +0.00(+0.07%)
Aug 06, 2003 3.149 3.172 3.149 3.172 40,702 +0.00(+0.00%)
Aug 05, 2003 3.231 3.236 3.127 3.172 174,683 -0.08(-2.54%)
Aug 04, 2003 3.290 3.290 3.243 3.255 47,062 -0.01(-0.36%)
Aug 01, 2003 3.278 3.302 3.260 3.267 68,686 -0.02(-0.72%)
Jul 31, 2003 3.377 3.377 3.290 3.290 58,086 -0.09(-2.72%)
Jul 30, 2003 3.373 3.385 3.373 3.382 36,038 -0.01(-0.42%)
Jul 29, 2003 3.377 3.403 3.377 3.396 20,351 -0.03(-0.83%)
Jul 28, 2003 3.394 3.425 3.373 3.425 89,885 +0.03(+0.83%)
Jul 25, 2003 3.377 3.410 3.354 3.396 52,574 +0.04(+1.27%)
Jul 24, 2003 3.385 3.420 3.354 3.354 40,278 -0.01(-0.21%)
Jul 23, 2003 3.344 3.396 3.330 3.361 38,158 +0.03(+0.85%)
Jul 22, 2003 3.347 3.368 3.333 3.333 18,231 -0.00(-0.07%)
Jul 21, 2003 3.349 3.349 3.333 3.335 23,743 -0.02(-0.70%)
Jul 18, 2003 3.359 3.359 3.340 3.359 21,199 -0.00(-0.07%)
Jul 17, 2003 3.349 3.361 3.340 3.361 55,966 +0.00(+0.00%)
Jul 16, 2003 3.373 3.382 3.359 3.361 63,174 -0.02(-0.70%)
Jul 15, 2003 3.373 3.394 3.363 3.385 46,638 -0.01(-0.28%)
Jul 14, 2003 3.385 3.396 3.361 3.394 80,133 -0.00(-0.07%)
Jul 11, 2003 3.396 3.403 3.361 3.396 49,606 +0.00(+0.07%)
Jul 10, 2003 3.408 3.408 3.342 3.394 130,164 -0.04(-1.10%)
Jul 09, 2003 3.502 3.507 3.401 3.432 214,961 -0.06(-1.82%)
Jul 08, 2003 3.486 3.526 3.486 3.495 62,750 +0.03(+0.95%)
Jul 07, 2003 3.455 3.491 3.455 3.462 27,135 +0.02(+0.55%)
Jul 03, 2003 3.394 3.443 3.387 3.443 58,934 +0.05(+1.46%)
Jul 02, 2003 3.406 3.422 3.380 3.394 35,191 -0.01(-0.35%)
Jul 01, 2003 3.361 3.406 3.344 3.406 56,390 +0.06(+1.69%)
Jun 30, 2003 3.396 3.406 3.352 3.349 64,870 -0.05(-1.39%)
Jun 27, 2003 3.373 3.396 3.354 3.396 62,326 +0.00(+0.14%)
Jun 26, 2003 3.399 3.406 3.392 3.392 53,846 -0.01(-0.28%)
Jun 25, 2003 3.415 3.432 3.401 3.401 34,767 -0.02(-0.55%)
Jun 24, 2003 3.396 3.432 3.394 3.420 31,375 +0.01(+0.35%)
Jun 23, 2003 3.420 3.453 3.354 3.408 91,157 +0.01(+0.21%)
Jun 20, 2003 3.451 3.500 3.392 3.401 96,245 -0.07(-2.10%)
Jun 19, 2003 3.514 3.514 3.451 3.474 48,334 -0.06(-1.80%)
Jun 18, 2003 3.491 3.538 3.469 3.538 33,495 +0.04(+1.28%)
Jun 17, 2003 3.521 3.564 3.493 3.493 50,878 -0.00(-0.13%)
Jun 16, 2003 3.566 3.566 3.493 3.498 56,814 -0.04(-1.26%)
Jun 13, 2003 3.538 3.561 3.526 3.543 74,621 +0.03(+0.74%)
Jun 12, 2003 3.550 3.550 3.517 3.517 46,214 +0.03(+0.74%)
Jun 11, 2003 3.514 3.538 3.481 3.491 53,422 -0.02(-0.54%)
Jun 10, 2003 3.526 3.531 3.455 3.510 50,454 +0.01(+0.20%)
Jun 09, 2003 3.538 3.538 3.500 3.502 55,118 -0.02(-0.60%)
Jun 06, 2003 3.495 3.552 3.495 3.524 85,221 +0.00(+0.00%)
Jun 05, 2003 3.510 3.524 3.502 3.524 64,022 -0.01(-0.27%)
Jun 04, 2003 3.538 3.538 3.514 3.533 67,838 +0.01(+0.33%)
Jun 03, 2003 3.535 3.538 3.502 3.521 80,557 +0.00(+0.13%)
Jun 02, 2003 3.469 3.535 3.455 3.517 84,797 +0.01(+0.27%)
May 30, 2003 3.491 3.526 3.467 3.507 48,334 +0.04(+1.16%)
May 29, 2003 3.467 3.467 3.432 3.467 37,734 -0.01(-0.34%)
May 28, 2003 3.460 3.597 3.460 3.479 91,581 -0.02(-0.47%)
May 27, 2003 3.491 3.495 3.460 3.495 72,925 +0.01(+0.34%)
May 23, 2003 3.443 3.495 3.443 3.484 99,637 +0.04(+1.23%)
May 22, 2003 3.432 3.443 3.432 3.441 67,838 +0.02(+0.55%)
May 21, 2003 3.418 3.422 3.410 3.422 89,037 +0.01(+0.35%)
May 20, 2003 3.408 3.410 3.399 3.410 44,518 +0.00(+0.00%)
May 19, 2003 3.408 3.413 3.396 3.410 61,478 +0.02(+0.49%)
May 16, 2003 3.406 3.410 3.387 3.394 59,782 -0.00(-0.07%)
May 15, 2003 3.406 3.408 3.396 3.396 38,158 -0.01(-0.28%)
May 14, 2003 3.406 3.408 3.387 3.406 81,405 +0.00(+0.00%)
May 13, 2003 3.406 3.406 3.361 3.406 44,942 +0.01(+0.42%)
May 12, 2003 3.382 3.396 3.373 3.392 24,591 +0.00(+0.07%)
May 09, 2003 3.392 3.406 3.389 3.389 21,623 -0.00(-0.07%)
May 08, 2003 3.382 3.394 3.337 3.392 43,670 +0.02(+0.49%)
May 07, 2003 3.415 3.415 3.375 3.375 30,103 -0.04(-1.04%)
May 06, 2003 3.396 3.413 3.361 3.410 50,454 +0.00(+0.07%)
May 05, 2003 3.352 3.422 3.352 3.408 116,172 +0.04(+1.05%)
May 02, 2003 3.361 3.380 3.326 3.373 35,191 +0.02(+0.70%)
May 01, 2003 3.359 3.373 3.342 3.349 20,775 +0.01(+0.42%)
Apr 30, 2003 3.318 3.349 3.318 3.335 41,550 +0.02(+0.57%)
Apr 29, 2003 3.337 3.359 3.302 3.316 61,054 -0.02(-0.64%)
Apr 28, 2003 3.385 3.403 3.335 3.337 44,942 -0.06(-1.80%)
Apr 25, 2003 3.401 3.408 3.396 3.399 77,589 -0.01(-0.21%)
Apr 24, 2003 3.394 3.406 3.373 3.406 61,054 +0.03(+0.84%)
Apr 23, 2003 3.314 3.394 3.307 3.377 96,245 +0.01(+0.21%)
Apr 22, 2003 3.373 3.385 3.326 3.370 69,110 +0.01(+0.28%)
Apr 21, 2003 3.337 3.373 3.328 3.361 44,094 +0.05(+1.42%)
Apr 17, 2003 3.328 3.354 3.314 3.314 43,670 -0.01(-0.43%)
Apr 16, 2003 3.370 3.370 3.328 3.328 80,133 -0.03(-0.91%)
Apr 15, 2003 3.361 3.370 3.328 3.359 75,893 -0.00(-0.14%)
Apr 14, 2003 3.340 3.380 3.326 3.363 75,045 +0.05(+1.42%)
Apr 11, 2003 3.321 3.335 3.283 3.316 52,574 +0.02(+0.57%)
Apr 10, 2003 3.278 3.302 3.255 3.297 99,213 -0.00(-0.14%)
Apr 09, 2003 3.290 3.302 3.252 3.302 40,702 +0.02(+0.50%)
Apr 08, 2003 3.285 3.297 3.243 3.285 61,478 +0.00(+0.00%)
Apr 07, 2003 3.304 3.337 3.285 3.285 68,686 -0.00(-0.07%)
Apr 04, 2003 3.267 3.318 3.243 3.288 49,182 +0.01(+0.22%)
Apr 03, 2003 3.290 3.290 3.278 3.281 22,895 -0.02(-0.64%)
Apr 02, 2003 3.314 3.314 3.288 3.302 18,231 +0.00(+0.07%)
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.