PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 3.402 3.402 3.385 3.402 12,078 +0.00(+0.00%)
Jul 28, 2005 3.385 3.407 3.385 3.402 47,063 +0.02(+0.64%)
Jul 27, 2005 3.345 3.400 3.345 3.381 44,564 -0.01(-0.35%)
Jul 26, 2005 3.376 3.393 3.364 3.393 39,567 -0.00(-0.07%)
Jul 25, 2005 3.400 3.402 3.361 3.395 39,567 -0.01(-0.21%)
Jul 22, 2005 3.397 3.402 3.385 3.402 6,663 +0.02(+0.50%)
Jul 21, 2005 3.421 3.443 3.337 3.385 184,090 -0.05(-1.40%)
Jul 20, 2005 3.431 3.433 3.412 3.433 34,569 +0.02(+0.59%)
Jul 19, 2005 3.426 3.426 3.409 3.413 47,063 -0.01(-0.24%)
Jul 18, 2005 3.424 3.443 3.402 3.421 42,065 +0.02(+0.56%)
Jul 15, 2005 3.431 3.457 3.402 3.402 47,896 -0.03(-0.77%)
Jul 14, 2005 3.397 3.441 3.388 3.429 131,612 +0.01(+0.35%)
Jul 13, 2005 3.395 3.417 3.376 3.417 56,643 +0.02(+0.71%)
Jul 12, 2005 3.405 3.407 3.371 3.393 22,490 -0.03(-0.77%)
Jul 11, 2005 3.397 3.441 3.397 3.419 43,731 +0.02(+0.71%)
Jul 08, 2005 3.342 3.395 3.337 3.395 59,558 +0.01(+0.28%)
Jul 07, 2005 3.342 3.385 3.337 3.385 22,490 +0.05(+1.37%)
Jul 06, 2005 3.316 3.376 3.316 3.340 27,488 +0.02(+0.72%)
Jul 05, 2005 3.361 3.383 3.313 3.316 71,637 -0.03(-0.93%)
Jul 01, 2005 3.359 3.378 3.342 3.347 55,810 -0.01(-0.43%)
Jun 30, 2005 3.361 3.409 3.361 3.361 73,303 -0.03(-0.78%)
Jun 29, 2005 3.400 3.405 3.366 3.388 54,144 -0.01(-0.28%)
Jun 28, 2005 3.385 3.397 3.377 3.397 28,321 -0.01(-0.35%)
Jun 27, 2005 3.419 3.433 3.409 3.409 17,076 -0.03(-0.98%)
Jun 24, 2005 3.381 3.457 3.381 3.443 33,736 +0.04(+1.13%)
Jun 23, 2005 3.381 3.407 3.381 3.405 39,567 +0.01(+0.42%)
Jun 22, 2005 3.400 3.417 3.390 3.390 66,639 -0.02(-0.56%)
Jun 21, 2005 3.419 3.455 3.397 3.409 39,983 -0.01(-0.21%)
Jun 20, 2005 3.445 3.445 3.397 3.417 54,977 +0.01(+0.35%)
Jun 17, 2005 3.361 3.405 3.349 3.405 53,727 +0.02(+0.64%)
Jun 16, 2005 3.376 3.385 3.369 3.383 28,738 +0.02(+0.71%)
Jun 15, 2005 3.354 3.376 3.354 3.359 19,991 -0.02(-0.57%)
Jun 14, 2005 3.378 3.388 3.373 3.378 35,818 -0.01(-0.42%)
Jun 13, 2005 3.431 3.431 3.393 3.393 31,653 -0.02(-0.63%)
Jun 10, 2005 3.419 3.419 3.385 3.414 30,820 +0.01(+0.28%)
Jun 09, 2005 3.378 3.405 3.364 3.405 62,057 +0.04(+1.14%)
Jun 08, 2005 3.371 3.421 3.342 3.366 178,676 -0.01(-0.21%)
Jun 07, 2005 3.337 3.395 3.335 3.373 72,470 +0.01(+0.36%)
Jun 06, 2005 3.349 3.366 3.349 3.361 33,736 +0.04(+1.08%)
Jun 03, 2005 3.333 3.352 3.304 3.325 65,806 -0.03(-1.00%)
Jun 02, 2005 3.316 3.383 3.313 3.359 38,734 +0.03(+0.79%)
Jun 01, 2005 3.385 3.393 3.333 3.333 30,404 -0.04(-1.07%)
May 31, 2005 3.385 3.385 3.369 3.369 24,989 -0.01(-0.43%)
May 27, 2005 3.364 3.383 3.364 3.383 18,742 +0.00(+0.14%)
May 26, 2005 3.337 3.378 3.329 3.378 24,156 -0.01(-0.21%)
May 25, 2005 3.366 3.385 3.345 3.385 58,309 +0.02(+0.71%)
May 24, 2005 3.313 3.361 3.313 3.361 83,298 +0.02(+0.72%)
May 23, 2005 3.349 3.349 3.337 3.337 42,482 -0.00(-0.07%)
May 20, 2005 3.349 3.359 3.340 3.340 50,395 -0.02(-0.57%)
May 19, 2005 3.328 3.359 3.328 3.359 17,076 +0.01(+0.29%)
May 18, 2005 3.347 3.359 3.347 3.349 21,241 +0.01(+0.43%)
May 17, 2005 3.354 3.359 3.335 3.335 64,973 -0.02(-0.64%)
May 16, 2005 3.325 3.357 3.325 3.357 29,571 +0.01(+0.29%)
May 13, 2005 3.359 3.361 3.318 3.347 44,564 -0.00(-0.07%)
May 12, 2005 3.352 3.352 3.337 3.349 27,905 +0.00(+0.00%)
May 11, 2005 3.357 3.359 3.333 3.349 74,969 +0.04(+1.25%)
May 10, 2005 3.311 3.359 3.292 3.308 47,063 +0.02(+0.72%)
May 09, 2005 3.311 3.313 3.270 3.285 109,121 -0.01(-0.36%)
May 06, 2005 3.289 3.299 3.273 3.297 48,729 -0.02(-0.51%)
May 05, 2005 3.282 3.313 3.282 3.313 46,230 +0.01(+0.44%)
May 04, 2005 3.294 3.318 3.280 3.299 43,315 +0.01(+0.44%)
May 03, 2005 3.287 3.289 3.268 3.285 24,573 -0.03(-0.80%)
May 02, 2005 3.313 3.313 3.280 3.311 11,245 -0.01(-0.36%)
Apr 29, 2005 3.289 3.323 3.270 3.323 90,379 +0.06(+1.76%)
Apr 28, 2005 3.220 3.265 3.196 3.265 12,078 +0.04(+1.34%)
Apr 27, 2005 3.289 3.292 3.222 3.222 29,571 -0.07(-2.19%)
Apr 26, 2005 3.294 3.297 3.277 3.294 14,993 +0.00(+0.00%)
Apr 25, 2005 3.309 3.337 3.263 3.294 53,727 -0.00(-0.15%)
Apr 22, 2005 3.313 3.313 3.297 3.299 36,235 +0.00(+0.15%)
Apr 21, 2005 3.265 3.294 3.265 3.294 21,657 +0.02(+0.51%)
Apr 20, 2005 3.282 3.285 3.253 3.277 42,482 +0.01(+0.22%)
Apr 19, 2005 3.246 3.287 3.246 3.270 32,903 +0.03(+0.96%)
Apr 18, 2005 3.253 3.268 3.229 3.239 57,892 -0.01(-0.44%)
Apr 15, 2005 3.253 3.263 3.229 3.253 40,816 +0.01(+0.22%)
Apr 14, 2005 3.241 3.256 3.193 3.246 62,057 +0.02(+0.52%)
Apr 13, 2005 3.225 3.241 3.184 3.229 29,571 +0.00(+0.15%)
Apr 12, 2005 3.205 3.241 3.205 3.225 42,898 +0.00(+0.00%)
Apr 11, 2005 3.241 3.256 3.217 3.225 22,490 -0.01(-0.22%)
Apr 08, 2005 3.234 3.246 3.217 3.232 22,490 +0.00(+0.00%)
Apr 07, 2005 3.215 3.241 3.215 3.232 24,156 +0.02(+0.67%)
Apr 06, 2005 3.205 3.217 3.191 3.210 49,979 +0.06(+1.75%)
Apr 05, 2005 3.157 3.179 3.143 3.155 44,564 +0.00(+0.00%)
Apr 04, 2005 3.213 3.213 3.114 3.155 67,472 -0.05(-1.57%)
Apr 01, 2005 3.205 3.217 3.181 3.205 32,903 -0.01(-0.37%)
Mar 31, 2005 3.148 3.217 3.145 3.217 67,055 +0.07(+2.21%)
Mar 30, 2005 3.133 3.167 3.121 3.148 44,148 +0.03(+1.00%)
Mar 29, 2005 3.112 3.136 3.109 3.116 65,389 -0.02(-0.54%)
Mar 28, 2005 3.213 3.213 3.097 3.133 178,676 -0.08(-2.47%)
Mar 24, 2005 3.244 3.244 3.140 3.213 121,200 -0.04(-1.25%)
Mar 23, 2005 3.299 3.299 3.241 3.253 51,645 -0.05(-1.38%)
Mar 22, 2005 3.270 3.299 3.249 3.299 25,822 +0.02(+0.66%)
Mar 21, 2005 3.333 3.333 3.258 3.277 32,070 -0.04(-1.23%)
Mar 18, 2005 3.325 3.328 3.280 3.318 54,977 -0.02(-0.72%)
Mar 17, 2005 3.340 3.357 3.325 3.342 27,072 -0.01(-0.21%)
Mar 16, 2005 3.342 3.349 3.328 3.349 21,241 -0.01(-0.29%)
Mar 15, 2005 3.357 3.359 3.337 3.359 48,729 +0.01(+0.36%)
Mar 14, 2005 3.352 3.357 3.337 3.347 33,319 +0.01(+0.29%)
Mar 11, 2005 3.395 3.395 3.337 3.337 37,901 -0.04(-1.28%)
Mar 10, 2005 3.390 3.397 3.325 3.381 53,311 +0.02(+0.57%)
Mar 09, 2005 3.397 3.397 3.345 3.361 134,527 -0.04(-1.27%)
Mar 08, 2005 3.400 3.409 3.393 3.405 47,063 +0.01(+0.35%)
Mar 07, 2005 3.414 3.414 3.385 3.393 55,393 +0.00(+0.07%)
Mar 04, 2005 3.388 3.419 3.366 3.390 59,142 +0.00(+0.07%)
Mar 03, 2005 3.409 3.409 3.378 3.388 27,072 -0.01(-0.42%)
Mar 02, 2005 3.388 3.405 3.385 3.402 39,567 +0.00(+0.07%)
Mar 01, 2005 3.409 3.409 3.390 3.400 57,059 -0.01(-0.28%)
Feb 28, 2005 3.385 3.409 3.378 3.409 54,144 +0.02(+0.71%)
Feb 25, 2005 3.402 3.402 3.361 3.385 28,321 +0.00(+0.00%)
Feb 24, 2005 3.388 3.407 3.359 3.385 36,651 -0.01(-0.21%)
Feb 23, 2005 3.385 3.397 3.366 3.393 52,478 +0.03(+0.86%)
Feb 22, 2005 3.357 3.364 3.330 3.364 40,816 -0.01(-0.36%)
Feb 18, 2005 3.409 3.409 3.349 3.376 49,979 -0.01(-0.35%)
Feb 17, 2005 3.407 3.407 3.376 3.388 28,738 -0.01(-0.21%)
Feb 16, 2005 3.407 3.409 3.376 3.395 30,820 -0.00(-0.07%)
Feb 15, 2005 3.405 3.409 3.376 3.397 34,569 +0.00(+0.07%)
Feb 14, 2005 3.373 3.395 3.359 3.395 24,989 +0.02(+0.64%)
Feb 11, 2005 3.381 3.385 3.366 3.373 30,404 -0.00(-0.07%)
Feb 10, 2005 3.373 3.385 3.361 3.376 34,985 +0.01(+0.43%)
Feb 09, 2005 3.373 3.378 3.352 3.361 27,488 -0.02(-0.64%)
Feb 08, 2005 3.385 3.385 3.337 3.383 72,886 +0.01(+0.21%)
Feb 07, 2005 3.395 3.402 3.354 3.376 39,567 +0.00(+0.14%)
Feb 04, 2005 3.397 3.397 3.359 3.371 67,472 -0.03(-0.85%)
Feb 03, 2005 3.390 3.407 3.373 3.400 41,649 +0.02(+0.71%)
Feb 02, 2005 3.393 3.407 3.328 3.376 74,552 +0.00(+0.07%)
Feb 01, 2005 3.397 3.397 3.337 3.373 85,381 +0.00(+0.00%)
Jan 31, 2005 3.366 3.378 3.313 3.373 74,552 -0.01(-0.43%)
Jan 28, 2005 3.397 3.409 3.385 3.388 50,395 +0.00(+0.07%)
Jan 27, 2005 3.397 3.412 3.349 3.385 47,063 -0.01(-0.35%)
Jan 26, 2005 3.359 3.397 3.359 3.397 77,884 +0.04(+1.14%)
Jan 25, 2005 3.359 3.359 3.325 3.359 47,063 +0.01(+0.43%)
Jan 24, 2005 3.313 3.345 3.309 3.345 49,979 +0.05(+1.60%)
Jan 21, 2005 3.277 3.325 3.277 3.292 48,729 +0.03(+0.81%)
Jan 20, 2005 3.239 3.277 3.227 3.265 62,474 +0.03(+0.89%)
Jan 19, 2005 3.217 3.239 3.215 3.237 94,127 -0.00(-0.15%)
Jan 18, 2005 3.203 3.241 3.186 3.241 79,967 +0.06(+1.96%)
Jan 14, 2005 3.193 3.196 3.174 3.179 75,385 +0.00(+0.15%)
Jan 13, 2005 3.179 3.205 3.169 3.174 100,375 +0.01(+0.23%)
Jan 12, 2005 3.164 3.169 3.155 3.167 58,725 +0.01(+0.30%)
Jan 11, 2005 3.157 3.164 3.148 3.157 71,637 -0.02(-0.53%)
Jan 10, 2005 3.164 3.174 3.162 3.174 30,820 +0.02(+0.69%)
Jan 07, 2005 3.150 3.152 3.131 3.152 76,218 +0.01(+0.38%)
Jan 06, 2005 3.133 3.143 3.126 3.140 89,546 -0.00(-0.15%)
Jan 05, 2005 3.155 3.155 3.126 3.145 76,635 -0.01(-0.23%)
Jan 04, 2005 3.140 3.157 3.140 3.152 30,820 -0.01(-0.23%)
Jan 03, 2005 3.145 3.164 3.136 3.160 50,395 -0.00(-0.08%)
Dec 31, 2004 3.169 3.169 3.148 3.162 51,645 +0.00(+0.15%)
Dec 30, 2004 3.124 3.157 3.124 3.157 50,395 +0.02(+0.61%)
Dec 29, 2004 3.150 3.174 3.126 3.138 132,028 -0.03(-0.91%)
Dec 28, 2004 3.174 3.196 3.150 3.167 80,800 -0.01(-0.30%)
Dec 27, 2004 3.193 3.196 3.174 3.177 88,713 -0.01(-0.38%)
Dec 23, 2004 3.205 3.227 3.169 3.189 111,204 -0.04(-1.12%)
Dec 22, 2004 3.198 3.225 3.198 3.225 42,482 +0.01(+0.30%)
Dec 21, 2004 3.234 3.234 3.162 3.215 107,872 -0.00(-0.07%)
Dec 20, 2004 3.205 3.241 3.191 3.217 77,051 +0.01(+0.37%)
Dec 17, 2004 3.229 3.229 3.169 3.205 60,808 -0.01(-0.37%)
Dec 16, 2004 3.198 3.217 3.186 3.217 42,898 +0.02(+0.60%)
Dec 15, 2004 3.210 3.217 3.193 3.198 39,983 -0.01(-0.22%)
Dec 14, 2004 3.186 3.205 3.184 3.205 81,633 +0.01(+0.23%)
Dec 13, 2004 3.208 3.215 3.169 3.198 95,377 -0.01(-0.30%)
Dec 10, 2004 3.215 3.222 3.186 3.208 164,515 -0.01(-0.30%)
Dec 09, 2004 3.239 3.239 3.205 3.217 72,053 -0.00(-0.15%)
Dec 08, 2004 3.239 3.241 3.213 3.222 60,808 -0.01(-0.22%)
Dec 07, 2004 3.162 3.229 3.160 3.229 92,045 +0.06(+2.05%)
Dec 06, 2004 3.239 3.239 3.124 3.164 231,987 -0.08(-2.37%)
Dec 03, 2004 3.265 3.265 3.220 3.241 178,676 -0.03(-0.88%)
Dec 02, 2004 3.294 3.299 3.244 3.270 111,620 -0.04(-1.16%)
Dec 01, 2004 3.333 3.333 3.294 3.309 139,525 -0.00(-0.15%)
Nov 30, 2004 3.371 3.373 3.301 3.313 152,437 -0.05(-1.36%)
Nov 29, 2004 3.373 3.373 3.347 3.359 44,148 -0.03(-0.99%)
Nov 26, 2004 3.385 3.405 3.385 3.393 4,997 -0.02(-0.63%)
Nov 24, 2004 3.431 3.431 3.385 3.414 64,556 -0.01(-0.21%)
Nov 23, 2004 3.429 3.429 3.390 3.421 44,564 -0.01(-0.21%)
Nov 22, 2004 3.431 3.431 3.388 3.429 36,651 +0.01(+0.42%)
Nov 19, 2004 3.385 3.414 3.381 3.414 33,319 +0.01(+0.21%)
Nov 18, 2004 3.429 3.429 3.393 3.407 24,573 -0.01(-0.21%)
Nov 17, 2004 3.381 3.419 3.373 3.414 69,971 +0.01(+0.35%)
Nov 16, 2004 3.385 3.438 3.373 3.402 74,969 -0.02(-0.70%)
Nov 15, 2004 3.438 3.453 3.361 3.426 80,383 +0.01(+0.35%)
Nov 12, 2004 3.441 3.441 3.385 3.414 41,233 -0.00(-0.07%)
Nov 11, 2004 3.397 3.417 3.397 3.417 30,820 -0.00(-0.07%)
Nov 10, 2004 3.421 3.421 3.361 3.419 65,806 +0.02(+0.64%)
Nov 09, 2004 3.383 3.400 3.342 3.397 82,882 -0.01(-0.28%)
Nov 08, 2004 3.419 3.429 3.364 3.407 62,057 -0.01(-0.21%)
Nov 05, 2004 3.433 3.433 3.376 3.414 74,969 -0.03(-0.84%)
Nov 04, 2004 3.462 3.479 3.433 3.443 64,140 -0.01(-0.21%)
Nov 03, 2004 3.433 3.457 3.433 3.450 49,146 +0.04(+1.20%)
Nov 02, 2004 3.409 3.417 3.366 3.409 62,890 +0.01(+0.35%)
Nov 01, 2004 3.373 3.407 3.364 3.397 62,890 +0.00(+0.00%)
Oct 29, 2004 3.407 3.407 3.361 3.397 28,321 +0.00(+0.00%)
Oct 28, 2004 3.409 3.409 3.378 3.397 23,323 +0.01(+0.21%)
Oct 27, 2004 3.409 3.429 3.361 3.390 63,307 -0.02(-0.63%)
Oct 26, 2004 3.390 3.412 3.369 3.412 76,635 +0.04(+1.15%)
Oct 25, 2004 3.405 3.405 3.366 3.373 59,558 -0.02(-0.57%)
Oct 22, 2004 3.388 3.393 3.369 3.393 58,309 +0.03(+0.78%)
Oct 21, 2004 3.383 3.395 3.366 3.366 18,325 -0.03(-0.78%)
Oct 20, 2004 3.369 3.393 3.364 3.393 43,731 +0.00(+0.00%)
Oct 19, 2004 3.381 3.405 3.366 3.393 39,983 -0.01(-0.35%)
Oct 18, 2004 3.385 3.414 3.385 3.405 38,734 +0.00(+0.00%)
Oct 15, 2004 3.388 3.407 3.373 3.405 31,653 +0.04(+1.21%)
Oct 14, 2004 3.369 3.390 3.364 3.364 52,894 -0.02(-0.57%)
Oct 13, 2004 3.369 3.390 3.361 3.383 47,063 -0.01(-0.28%)
Oct 12, 2004 3.405 3.409 3.366 3.393 36,235 +0.01(+0.28%)
Oct 11, 2004 3.369 3.397 3.369 3.383 49,146 -0.01(-0.21%)
Oct 08, 2004 3.385 3.433 3.385 3.390 40,816 +0.00(+0.14%)
Oct 07, 2004 3.373 3.407 3.373 3.385 27,072 +0.00(+0.00%)
Oct 06, 2004 3.388 3.397 3.373 3.385 47,063 +0.02(+0.64%)
Oct 05, 2004 3.388 3.388 3.364 3.364 26,239 +0.00(+0.00%)
Oct 04, 2004 3.381 3.385 3.357 3.364 42,482 -0.01(-0.28%)
Oct 01, 2004 3.414 3.457 3.369 3.373 105,373 -0.02(-0.50%)
Sep 30, 2004 3.385 3.407 3.357 3.390 81,216 +0.02(+0.57%)
Sep 29, 2004 3.361 3.417 3.361 3.371 67,888 +0.03(+1.01%)
Sep 28, 2004 3.388 3.388 3.337 3.337 45,397 -0.05(-1.56%)
Sep 27, 2004 3.421 3.421 3.385 3.390 82,882 -0.01(-0.21%)
Sep 24, 2004 3.397 3.433 3.388 3.397 27,072 +0.02(+0.57%)
Sep 23, 2004 3.424 3.457 3.378 3.378 102,457 -0.03(-0.78%)
Sep 22, 2004 3.412 3.426 3.366 3.405 42,482 -0.00(-0.14%)
Sep 21, 2004 3.361 3.419 3.354 3.409 56,643 +0.06(+1.72%)
Sep 20, 2004 3.352 3.426 3.330 3.352 89,546 -0.00(-0.07%)
Sep 17, 2004 3.349 3.373 3.345 3.354 34,985 +0.02(+0.50%)
Sep 16, 2004 3.337 3.373 3.330 3.337 35,402 -0.02(-0.64%)
Sep 15, 2004 3.364 3.376 3.330 3.359 74,136 +0.02(+0.57%)
Sep 14, 2004 3.345 3.405 3.330 3.340 110,371 -0.00(-0.07%)
Sep 13, 2004 3.328 3.347 3.328 3.342 41,649 +0.00(+0.14%)
Sep 10, 2004 3.337 3.347 3.325 3.337 51,228 +0.01(+0.43%)
Sep 09, 2004 3.309 3.337 3.309 3.323 24,989 +0.01(+0.22%)
Sep 08, 2004 3.313 3.345 3.306 3.316 87,047 -0.01(-0.29%)
Sep 07, 2004 3.349 3.349 3.309 3.325 33,736 -0.02(-0.72%)
Sep 03, 2004 3.347 3.349 3.304 3.349 44,564 +0.01(+0.36%)
Sep 02, 2004 3.325 3.342 3.304 3.337 38,734 +0.03(+0.87%)
Sep 01, 2004 3.311 3.340 3.304 3.309 54,144 -0.03(-0.79%)
Aug 31, 2004 3.330 3.337 3.301 3.335 68,721 +0.02(+0.51%)
Aug 30, 2004 3.289 3.325 3.273 3.318 48,313 +0.03(+0.95%)
Aug 27, 2004 3.287 3.321 3.277 3.287 24,989 -0.04(-1.16%)
Aug 26, 2004 3.311 3.345 3.244 3.325 83,298 +0.01(+0.44%)
Aug 25, 2004 3.256 3.311 3.256 3.311 79,967 +0.06(+1.77%)
Aug 24, 2004 3.244 3.294 3.244 3.253 39,150 -0.00(-0.15%)
Aug 23, 2004 3.258 3.258 3.244 3.258 26,239 +0.01(+0.22%)
Aug 20, 2004 3.261 3.261 3.236 3.251 29,571 -0.00(-0.15%)
Aug 19, 2004 3.261 3.263 3.201 3.256 47,896 +0.01(+0.44%)
Aug 18, 2004 3.225 3.241 3.225 3.241 22,490 -0.01(-0.22%)
Aug 17, 2004 3.227 3.277 3.227 3.249 44,564 +0.02(+0.67%)
Aug 16, 2004 3.239 3.251 3.213 3.227 114,952 +0.01(+0.37%)
Aug 13, 2004 3.217 3.277 3.205 3.215 147,022 +0.02(+0.68%)
Aug 12, 2004 3.193 3.210 3.193 3.193 18,325 +0.01(+0.23%)
Aug 11, 2004 3.232 3.239 3.181 3.186 56,643 -0.02(-0.51%)
Aug 10, 2004 3.285 3.289 3.181 3.202 99,125 -0.01(-0.31%)
Aug 09, 2004 3.181 3.232 3.181 3.213 62,057 +0.05(+1.52%)
Aug 06, 2004 3.138 3.191 3.131 3.164 72,470 +0.03(+0.92%)
Aug 05, 2004 3.133 3.169 3.126 3.136 50,395 +0.00(+0.08%)
Aug 04, 2004 3.155 3.162 3.133 3.133 61,641 -0.01(-0.46%)
Aug 03, 2004 3.136 3.157 3.136 3.148 40,400 +0.01(+0.46%)
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.