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

PCM Fund, Inc. (NY: PCM )

8.450 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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, 2004 3.341 3.343 3.272 3.284 153,819 -0.05(-1.36%)
Nov 29, 2004 3.343 3.343 3.317 3.329 44,548 -0.03(-0.99%)
Nov 26, 2004 3.355 3.374 3.355 3.362 5,043 -0.02(-0.63%)
Nov 24, 2004 3.400 3.400 3.355 3.384 65,142 -0.01(-0.21%)
Nov 23, 2004 3.398 3.398 3.360 3.391 44,969 -0.01(-0.21%)
Nov 22, 2004 3.400 3.400 3.357 3.398 36,983 +0.01(+0.42%)
Nov 19, 2004 3.355 3.384 3.350 3.384 33,621 +0.01(+0.21%)
Nov 18, 2004 3.398 3.398 3.362 3.376 24,796 -0.01(-0.21%)
Nov 17, 2004 3.350 3.388 3.343 3.384 70,605 +0.01(+0.35%)
Nov 16, 2004 3.355 3.407 3.343 3.372 75,649 -0.02(-0.70%)
Nov 15, 2004 3.407 3.422 3.331 3.395 81,112 +0.01(+0.35%)
Nov 12, 2004 3.410 3.410 3.355 3.384 41,606 -0.00(-0.07%)
Nov 11, 2004 3.367 3.386 3.367 3.386 31,100 -0.00(-0.07%)
Nov 10, 2004 3.391 3.391 3.331 3.388 66,403 +0.02(+0.64%)
Nov 09, 2004 3.353 3.369 3.312 3.367 83,634 -0.01(-0.28%)
Nov 08, 2004 3.388 3.398 3.334 3.376 62,620 -0.01(-0.21%)
Nov 05, 2004 3.403 3.403 3.345 3.384 75,649 -0.03(-0.84%)
Nov 04, 2004 3.431 3.448 3.403 3.412 64,721 -0.01(-0.21%)
Nov 03, 2004 3.403 3.426 3.403 3.419 49,592 +0.04(+1.20%)
Nov 02, 2004 3.379 3.386 3.336 3.379 63,461 +0.01(+0.35%)
Nov 01, 2004 3.343 3.376 3.334 3.367 63,461 +0.00(+0.00%)
Oct 29, 2004 3.376 3.376 3.331 3.367 28,578 +0.00(+0.00%)
Oct 28, 2004 3.379 3.379 3.348 3.367 23,535 +0.01(+0.21%)
Oct 27, 2004 3.379 3.398 3.331 3.360 63,881 -0.02(-0.63%)
Oct 26, 2004 3.360 3.381 3.338 3.381 77,330 +0.04(+1.15%)
Oct 25, 2004 3.374 3.374 3.336 3.343 60,098 -0.02(-0.57%)
Oct 22, 2004 3.357 3.362 3.338 3.362 58,838 +0.03(+0.78%)
Oct 21, 2004 3.353 3.364 3.336 3.336 18,491 -0.03(-0.78%)
Oct 20, 2004 3.338 3.362 3.334 3.362 44,128 +0.00(+0.00%)
Oct 19, 2004 3.350 3.374 3.336 3.362 40,346 -0.01(-0.35%)
Oct 18, 2004 3.355 3.384 3.355 3.374 39,085 +0.00(+0.00%)
Oct 15, 2004 3.357 3.376 3.343 3.374 31,940 +0.04(+1.21%)
Oct 14, 2004 3.338 3.360 3.334 3.334 53,374 -0.02(-0.57%)
Oct 13, 2004 3.338 3.360 3.331 3.353 47,490 -0.01(-0.28%)
Oct 12, 2004 3.374 3.379 3.336 3.362 36,563 +0.01(+0.28%)
Oct 11, 2004 3.338 3.367 3.338 3.353 49,592 -0.01(-0.21%)
Oct 08, 2004 3.355 3.403 3.355 3.360 41,186 +0.00(+0.14%)
Oct 07, 2004 3.343 3.376 3.343 3.355 27,317 +0.00(+0.00%)
Oct 06, 2004 3.357 3.367 3.343 3.355 47,490 +0.02(+0.64%)
Oct 05, 2004 3.357 3.357 3.334 3.334 26,477 +0.00(+0.00%)
Oct 04, 2004 3.350 3.355 3.326 3.334 42,867 -0.01(-0.28%)
Oct 01, 2004 3.384 3.426 3.338 3.343 106,328 -0.02(-0.50%)
Sep 30, 2004 3.355 3.376 3.326 3.360 81,953 +0.02(+0.57%)
Sep 29, 2004 3.331 3.386 3.331 3.341 68,504 +0.03(+1.01%)
Sep 28, 2004 3.357 3.357 3.307 3.307 45,809 -0.05(-1.56%)
Sep 27, 2004 3.391 3.391 3.355 3.360 83,634 -0.01(-0.21%)
Sep 24, 2004 3.367 3.403 3.357 3.367 27,317 +0.02(+0.57%)
Sep 23, 2004 3.393 3.426 3.348 3.348 103,387 -0.03(-0.78%)
Sep 22, 2004 3.381 3.395 3.336 3.374 42,867 -0.00(-0.14%)
Sep 21, 2004 3.331 3.388 3.324 3.379 57,157 +0.06(+1.72%)
Sep 20, 2004 3.322 3.395 3.300 3.322 90,358 -0.00(-0.07%)
Sep 17, 2004 3.319 3.343 3.315 3.324 35,302 +0.02(+0.50%)
Sep 16, 2004 3.307 3.343 3.300 3.307 35,723 -0.02(-0.64%)
Sep 15, 2004 3.334 3.345 3.300 3.329 74,808 +0.02(+0.57%)
Sep 14, 2004 3.315 3.374 3.300 3.310 111,372 -0.00(-0.07%)
Sep 13, 2004 3.298 3.317 3.298 3.312 42,027 +0.00(+0.14%)
Sep 10, 2004 3.307 3.317 3.295 3.307 51,693 +0.01(+0.43%)
Sep 09, 2004 3.279 3.307 3.279 3.293 25,216 +0.01(+0.22%)
Sep 08, 2004 3.284 3.315 3.276 3.286 87,836 -0.01(-0.29%)
Sep 07, 2004 3.319 3.319 3.279 3.295 34,042 -0.02(-0.72%)
Sep 03, 2004 3.317 3.319 3.274 3.319 44,969 +0.01(+0.36%)
Sep 02, 2004 3.295 3.312 3.274 3.307 39,085 +0.03(+0.87%)
Sep 01, 2004 3.281 3.310 3.274 3.279 54,635 -0.03(-0.79%)
Aug 31, 2004 3.300 3.307 3.272 3.305 69,344 +0.02(+0.51%)
Aug 30, 2004 3.260 3.295 3.243 3.288 48,751 +0.03(+0.95%)
Aug 27, 2004 3.257 3.291 3.248 3.257 25,216 -0.04(-1.16%)
Aug 26, 2004 3.281 3.315 3.215 3.295 84,054 +0.01(+0.44%)
Aug 25, 2004 3.226 3.281 3.226 3.281 80,692 +0.06(+1.77%)
Aug 24, 2004 3.215 3.265 3.215 3.224 39,505 -0.00(-0.15%)
Aug 23, 2004 3.229 3.229 3.215 3.229 26,477 +0.01(+0.22%)
Aug 20, 2004 3.231 3.231 3.206 3.222 29,839 -0.00(-0.15%)
Aug 19, 2004 3.231 3.234 3.172 3.226 48,331 +0.01(+0.44%)
Aug 18, 2004 3.196 3.212 3.196 3.212 22,694 -0.01(-0.22%)
Aug 17, 2004 3.198 3.248 3.198 3.219 44,969 +0.02(+0.67%)
Aug 16, 2004 3.210 3.222 3.184 3.198 115,995 +0.01(+0.37%)
Aug 13, 2004 3.188 3.248 3.177 3.186 148,356 +0.02(+0.68%)
Aug 12, 2004 3.165 3.181 3.165 3.165 18,491 +0.01(+0.23%)
Aug 11, 2004 3.203 3.210 3.153 3.157 57,157 -0.02(-0.51%)
Aug 10, 2004 3.255 3.260 3.153 3.174 100,024 -0.01(-0.31%)
Aug 09, 2004 3.153 3.203 3.153 3.184 62,620 +0.05(+1.52%)
Aug 06, 2004 3.110 3.162 3.103 3.136 73,127 +0.03(+0.92%)
Aug 05, 2004 3.105 3.141 3.098 3.108 50,852 +0.00(+0.08%)
Aug 04, 2004 3.127 3.134 3.105 3.105 62,200 -0.01(-0.46%)
Aug 03, 2004 3.108 3.129 3.108 3.119 40,766 +0.01(+0.46%)
Aug 02, 2004 3.093 3.122 3.093 3.105 51,273 +0.01(+0.38%)
Jul 30, 2004 3.105 3.117 3.091 3.093 15,970 +0.01(+0.23%)
Jul 29, 2004 3.096 3.115 3.074 3.086 22,694 -0.01(-0.31%)
Jul 28, 2004 3.088 3.096 3.062 3.096 48,331 -0.00(-0.08%)
Jul 27, 2004 3.086 3.115 3.084 3.098 55,475 -0.01(-0.38%)
Jul 26, 2004 3.141 3.141 3.086 3.110 81,112 -0.01(-0.38%)
Jul 23, 2004 3.155 3.157 3.122 3.122 49,592 -0.04(-1.20%)
Jul 22, 2004 3.146 3.172 3.129 3.160 34,462 -0.01(-0.30%)
Jul 21, 2004 3.153 3.169 3.141 3.169 25,216 +0.00(+0.08%)
Jul 20, 2004 3.200 3.200 3.165 3.167 31,520 -0.03(-1.04%)
Jul 19, 2004 3.198 3.200 3.186 3.200 57,157 -0.02(-0.66%)
Jul 16, 2004 3.231 3.238 3.188 3.222 54,215 -0.01(-0.22%)
Jul 15, 2004 3.210 3.229 3.188 3.229 86,996 +0.03(+0.82%)
Jul 14, 2004 3.229 3.229 3.203 3.203 41,606 -0.01(-0.30%)
Jul 13, 2004 3.200 3.222 3.177 3.212 40,766 +0.02(+0.75%)
Jul 12, 2004 3.203 3.215 3.172 3.188 46,229 +0.01(+0.30%)
Jul 09, 2004 3.141 3.212 3.141 3.179 38,244 +0.01(+0.45%)
Jul 08, 2004 3.198 3.217 3.165 3.165 40,766 -0.03(-0.89%)
Jul 07, 2004 3.093 3.196 3.088 3.193 207,614 +0.10(+3.23%)
Jul 06, 2004 3.093 3.127 3.069 3.093 32,360 +0.00(+0.08%)
Jul 02, 2004 3.084 3.115 3.084 3.091 32,781 +0.03(+1.01%)
Jul 01, 2004 3.110 3.146 3.038 3.060 73,547 -0.04(-1.23%)
Jun 30, 2004 3.124 3.127 3.072 3.098 103,387 -0.02(-0.69%)
Jun 29, 2004 3.177 3.179 3.119 3.119 36,563 -0.03(-1.06%)
Jun 28, 2004 3.108 3.165 3.108 3.153 34,042 +0.02(+0.53%)
Jun 25, 2004 3.179 3.179 3.131 3.136 37,824 -0.02(-0.75%)
Jun 24, 2004 3.165 3.165 3.117 3.160 60,098 +0.01(+0.23%)
Jun 23, 2004 3.153 3.181 3.153 3.153 104,227 +0.00(+0.08%)
Jun 22, 2004 3.148 3.167 3.129 3.150 71,866 +0.00(+0.00%)
Jun 21, 2004 3.177 3.177 3.129 3.150 50,852 +0.03(+0.91%)
Jun 18, 2004 3.165 3.165 3.122 3.122 54,215 -0.04(-1.28%)
Jun 17, 2004 3.141 3.177 3.119 3.162 37,824 +0.00(+0.08%)
Jun 16, 2004 3.146 3.177 3.146 3.160 121,879 -0.01(-0.30%)
Jun 15, 2004 3.162 3.169 3.131 3.169 108,430 +0.03(+0.91%)
Jun 14, 2004 3.165 3.179 3.081 3.141 80,692 -0.01(-0.38%)
Jun 10, 2004 3.172 3.184 3.138 3.153 46,229 +0.00(+0.00%)
Jun 09, 2004 3.188 3.207 3.129 3.153 83,213 -0.04(-1.27%)
Jun 08, 2004 3.212 3.231 3.188 3.193 110,951 +0.00(+0.15%)
Jun 07, 2004 3.210 3.231 3.188 3.188 45,809 +0.00(+0.07%)
Jun 04, 2004 3.153 3.196 3.153 3.186 68,924 +0.06(+1.83%)
Jun 03, 2004 3.141 3.141 3.093 3.129 31,940 +0.00(+0.00%)
Jun 02, 2004 3.088 3.129 3.081 3.129 43,288 +0.04(+1.31%)
Jun 01, 2004 3.069 3.091 3.050 3.088 75,228 +0.04(+1.33%)
May 28, 2004 3.084 3.084 3.034 3.048 74,808 -0.01(-0.39%)
May 27, 2004 3.069 3.086 3.046 3.060 84,895 +0.01(+0.47%)
May 26, 2004 3.050 3.069 3.043 3.046 36,143 -0.00(-0.16%)
May 25, 2004 2.998 3.050 2.993 3.050 71,026 +0.06(+2.07%)
May 24, 2004 2.936 2.998 2.891 2.989 134,487 +0.05(+1.87%)
May 21, 2004 2.927 2.936 2.903 2.934 110,111 +0.03(+0.90%)
May 20, 2004 2.998 2.998 2.908 2.908 142,052 -0.08(-2.63%)
May 19, 2004 2.962 3.010 2.931 2.986 75,228 +0.04(+1.37%)
May 18, 2004 2.922 2.962 2.922 2.946 36,563 +0.01(+0.41%)
May 17, 2004 2.970 2.974 2.910 2.934 111,372 -0.01(-0.40%)
May 14, 2004 2.927 2.981 2.927 2.946 90,358 +0.03(+1.06%)
May 13, 2004 2.939 2.962 2.915 2.915 67,663 +0.00(+0.00%)
May 12, 2004 2.962 2.970 2.891 2.915 42,867 +0.00(+0.00%)
May 11, 2004 2.939 2.946 2.870 2.915 156,761 +0.04(+1.24%)
May 10, 2004 2.898 2.898 2.867 2.879 100,445 -0.02(-0.82%)
May 07, 2004 2.920 2.922 2.832 2.903 175,253 -0.03(-1.05%)
May 06, 2004 2.950 2.960 2.891 2.934 99,604 -0.04(-1.20%)
May 05, 2004 2.972 2.979 2.950 2.970 64,301 -0.03(-0.87%)
May 04, 2004 2.998 2.998 2.972 2.996 58,838 +0.00(+0.16%)
May 03, 2004 2.974 2.993 2.967 2.991 64,301 +0.02(+0.56%)
Apr 30, 2004 2.950 2.979 2.950 2.974 52,113 -0.02(-0.79%)
Apr 29, 2004 2.958 3.003 2.958 2.998 104,227 +0.02(+0.56%)
Apr 28, 2004 2.962 2.986 2.950 2.981 50,432 -0.00(-0.16%)
Apr 27, 2004 2.972 2.986 2.962 2.986 60,939 +0.01(+0.40%)
Apr 26, 2004 3.005 3.005 2.950 2.974 112,212 -0.03(-0.95%)
Apr 23, 2004 3.022 3.022 2.948 3.003 130,284 -0.03(-1.02%)
Apr 22, 2004 3.022 3.034 3.000 3.034 52,113 +0.04(+1.19%)
Apr 21, 2004 3.069 3.069 2.998 2.998 133,226 -0.05(-1.56%)
Apr 20, 2004 3.069 3.098 3.019 3.046 90,358 -0.03(-1.01%)
Apr 19, 2004 3.069 3.105 3.069 3.077 82,793 +0.04(+1.41%)
Apr 16, 2004 3.093 3.119 3.012 3.034 155,921 -0.04(-1.24%)
Apr 15, 2004 3.205 3.236 3.072 3.072 204,672 -0.09(-2.71%)
Apr 14, 2004 3.093 3.177 3.081 3.157 123,139 +0.05(+1.61%)
Apr 13, 2004 2.974 3.138 2.974 3.108 528,282 -0.16(-4.88%)
Apr 12, 2004 3.312 3.312 3.215 3.267 109,691 -0.05(-1.36%)
Apr 08, 2004 3.293 3.315 3.272 3.312 70,185 +0.02(+0.58%)
Apr 07, 2004 3.286 3.322 3.274 3.293 76,489 +0.02(+0.58%)
Apr 06, 2004 3.272 3.284 3.257 3.274 165,167 +0.03(+0.81%)
Apr 05, 2004 3.486 3.505 3.248 3.248 236,613 -0.23(-6.57%)
Apr 02, 2004 3.533 3.533 3.474 3.476 49,171 -0.08(-2.14%)
Apr 01, 2004 3.510 3.552 3.510 3.552 44,548 +0.05(+1.56%)
Mar 31, 2004 3.483 3.498 3.460 3.498 93,720 -0.01(-0.27%)
Mar 30, 2004 3.469 3.507 3.455 3.507 94,561 +0.03(+0.89%)
Mar 29, 2004 3.476 3.500 3.469 3.476 80,272 -0.05(-1.28%)
Mar 26, 2004 3.510 3.538 3.500 3.522 49,592 -0.00(-0.13%)
Mar 25, 2004 3.510 3.533 3.507 3.526 34,882 +0.02(+0.47%)
Mar 24, 2004 3.510 3.555 3.502 3.510 30,259 -0.01(-0.20%)
Mar 23, 2004 3.557 3.557 3.500 3.517 102,966 -0.03(-0.94%)
Mar 22, 2004 3.541 3.569 3.514 3.550 63,461 +0.02(+0.61%)
Mar 19, 2004 3.517 3.538 3.498 3.529 87,836 +0.02(+0.68%)
Mar 18, 2004 3.502 3.519 3.474 3.505 50,432 -0.02(-0.47%)
Mar 17, 2004 3.545 3.555 3.517 3.522 43,708 -0.01(-0.27%)
Mar 16, 2004 3.545 3.550 3.510 3.531 49,592 -0.01(-0.27%)
Mar 15, 2004 3.541 3.557 3.524 3.541 84,474 -0.02(-0.67%)
Mar 12, 2004 3.524 3.564 3.510 3.564 91,199 +0.05(+1.49%)
Mar 11, 2004 3.562 3.569 3.512 3.512 68,924 -0.04(-1.20%)
Mar 10, 2004 3.569 3.591 3.550 3.555 46,650 -0.00(-0.07%)
Mar 09, 2004 3.567 3.567 3.533 3.557 71,446 -0.01(-0.27%)
Mar 08, 2004 3.512 3.567 3.512 3.567 88,677 +0.06(+1.70%)
Mar 05, 2004 3.545 3.545 3.498 3.507 68,084 -0.02(-0.67%)
Mar 04, 2004 3.536 3.545 3.486 3.531 82,793 -0.01(-0.34%)
Mar 03, 2004 3.510 3.548 3.498 3.543 53,374 +0.03(+0.74%)
Mar 02, 2004 3.526 3.533 3.498 3.517 66,823 +0.01(+0.41%)
Mar 01, 2004 3.529 3.557 3.502 3.502 48,331 -0.03(-0.74%)
Feb 27, 2004 3.462 3.529 3.462 3.529 27,737 +0.05(+1.58%)
Feb 26, 2004 3.493 3.495 3.469 3.474 15,550 +0.00(+0.07%)
Feb 25, 2004 3.493 3.495 3.464 3.472 35,302 -0.03(-0.88%)
Feb 24, 2004 3.486 3.526 3.486 3.502 85,735 -0.03(-0.81%)
Feb 23, 2004 3.550 3.555 3.510 3.531 39,085 -0.01(-0.27%)
Feb 20, 2004 3.517 3.562 3.476 3.541 98,343 +0.00(+0.13%)
Feb 19, 2004 3.541 3.541 3.517 3.536 43,288 +0.02(+0.54%)
Feb 18, 2004 3.453 3.536 3.453 3.517 88,257 +0.04(+1.16%)
Feb 17, 2004 3.493 3.507 3.453 3.476 124,400 -0.04(-1.15%)
Feb 13, 2004 3.467 3.533 3.453 3.517 102,126 +0.03(+0.75%)
Feb 12, 2004 3.522 3.522 3.483 3.491 21,433 -0.02(-0.61%)
Feb 11, 2004 3.495 3.536 3.476 3.512 47,070 +0.02(+0.61%)
Feb 10, 2004 3.479 3.491 3.457 3.491 81,112 +0.03(+0.89%)
Feb 09, 2004 3.479 3.488 3.460 3.460 87,836 +0.00(+0.14%)
Feb 06, 2004 3.469 3.486 3.450 3.455 37,824 -0.00(-0.07%)
Feb 05, 2004 3.457 3.474 3.457 3.457 27,317 -0.02(-0.48%)
Feb 04, 2004 3.474 3.488 3.457 3.474 82,373 +0.01(+0.34%)
Feb 03, 2004 3.479 3.481 3.462 3.462 34,042 -0.02(-0.48%)
Feb 02, 2004 3.462 3.481 3.462 3.479 40,766 -0.00(-0.14%)
Jan 30, 2004 3.467 3.486 3.464 3.483 59,678 +0.01(+0.21%)
Jan 29, 2004 3.474 3.491 3.462 3.476 47,070 -0.01(-0.27%)
Jan 28, 2004 3.486 3.498 3.457 3.486 66,823 -0.02(-0.61%)
Jan 27, 2004 3.500 3.538 3.479 3.507 68,084 -0.01(-0.20%)
Jan 26, 2004 3.522 3.555 3.512 3.514 60,939 -0.00(-0.13%)
Jan 23, 2004 3.498 3.522 3.498 3.519 20,593 +0.01(+0.27%)
Jan 22, 2004 3.522 3.529 3.507 3.510 39,085 -0.04(-1.01%)
Jan 21, 2004 3.517 3.545 3.498 3.545 43,708 +0.02(+0.68%)
Jan 20, 2004 3.543 3.543 3.510 3.522 37,404 -0.03(-0.87%)
Jan 16, 2004 3.567 3.579 3.538 3.552 26,477 +0.01(+0.20%)
Jan 15, 2004 3.567 3.593 3.536 3.545 83,634 -0.00(-0.07%)
Jan 14, 2004 3.541 3.557 3.536 3.548 39,925 +0.03(+0.74%)
Jan 13, 2004 3.498 3.522 3.498 3.522 36,143 +0.02(+0.61%)
Jan 12, 2004 3.512 3.524 3.481 3.500 42,027 +0.03(+0.82%)
Jan 09, 2004 3.481 3.502 3.464 3.472 61,780 +0.01(+0.41%)
Jan 08, 2004 3.474 3.474 3.433 3.457 42,447 +0.01(+0.21%)
Jan 07, 2004 3.443 3.474 3.414 3.450 168,949 +0.00(+0.07%)
Jan 06, 2004 3.455 3.455 3.426 3.448 57,997 -0.01(-0.21%)
Jan 05, 2004 3.412 3.462 3.412 3.455 67,243 +0.03(+0.90%)
Jan 02, 2004 3.445 3.453 3.424 3.424 29,419 -0.03(-0.96%)
Dec 31, 2003 3.460 3.460 3.426 3.457 39,505 +0.02(+0.62%)
Dec 30, 2003 3.474 3.474 3.433 3.436 25,636 -0.02(-0.69%)
Dec 29, 2003 3.429 3.472 3.429 3.460 41,186 +0.03(+0.90%)
Dec 26, 2003 3.438 3.438 3.414 3.429 37,824 -0.03(-0.96%)
Dec 24, 2003 3.426 3.462 3.426 3.462 15,550 +0.00(+0.14%)
Dec 23, 2003 3.467 3.460 3.450 3.457 16,810 -0.01(-0.27%)
Dec 22, 2003 3.453 3.467 3.453 3.467 26,477 +0.04(+1.18%)
Dec 19, 2003 3.474 3.474 3.433 3.426 45,389 -0.04(-1.03%)
Dec 18, 2003 3.472 3.472 3.455 3.462 39,085 -0.02(-0.61%)
Dec 17, 2003 3.462 3.493 3.462 3.483 48,751 +0.01(+0.34%)
Dec 16, 2003 3.483 3.483 3.464 3.472 43,288 +0.00(+0.14%)
Dec 15, 2003 3.545 3.545 3.467 3.467 70,605 -0.05(-1.55%)
Dec 12, 2003 3.526 3.533 3.507 3.522 62,200 +0.02(+0.68%)
Dec 11, 2003 3.474 3.498 3.450 3.498 43,288 +0.10(+2.80%)
Dec 10, 2003 3.391 3.403 3.391 3.403 7,985 -0.00(-0.14%)
Dec 09, 2003 3.464 3.474 3.407 3.407 86,996 -0.02(-0.56%)
Dec 08, 2003 3.462 3.498 3.426 3.426 62,620 -0.01(-0.35%)
Dec 05, 2003 3.453 3.453 3.441 3.438 30,679 -0.02(-0.48%)
Dec 04, 2003 3.443 3.455 3.443 3.455 38,244 +0.05(+1.47%)
Dec 03, 2003 3.414 3.414 3.405 3.405 18,071 +0.00(+0.07%)
Dec 02, 2003 3.393 3.412 3.393 3.403 47,490 -0.02(-0.63%)
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.