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

PCM Fund, Inc. (NY: PCM )

8.350 +0.100 (+1.21%)
Streaming Delayed Price Updated: 12:10 PM 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 (%)
Sep 30, 2005 3.320 3.346 3.320 3.320 28,992 +0.00(+0.00%)
Sep 29, 2005 3.327 3.327 3.263 3.320 64,287 -0.01(-0.21%)
Sep 28, 2005 3.294 3.327 3.282 3.327 44,958 +0.05(+1.67%)
Sep 27, 2005 3.284 3.308 3.249 3.272 123,952 -0.02(-0.51%)
Sep 26, 2005 3.337 3.346 3.289 3.289 63,446 -0.07(-2.12%)
Sep 23, 2005 3.360 3.372 3.332 3.360 68,909 +0.03(+0.86%)
Sep 22, 2005 3.380 3.380 3.332 3.332 147,482 -0.06(-1.81%)
Sep 21, 2005 3.399 3.399 3.377 3.393 46,219 +0.00(+0.06%)
Sep 20, 2005 3.380 3.439 3.380 3.391 74,791 +0.00(+0.00%)
Sep 19, 2005 3.391 3.403 3.391 3.391 26,050 -0.00(-0.07%)
Sep 16, 2005 3.415 3.415 3.394 3.394 26,471 -0.00(-0.07%)
Sep 15, 2005 3.391 3.410 3.391 3.396 14,286 +0.00(+0.07%)
Sep 14, 2005 3.394 3.401 3.391 3.394 26,471 -0.01(-0.28%)
Sep 13, 2005 3.391 3.406 3.391 3.403 14,286 +0.01(+0.35%)
Sep 12, 2005 3.403 3.408 3.387 3.391 97,481 -0.02(-0.63%)
Sep 09, 2005 3.413 3.413 3.384 3.413 60,505 +0.00(+0.00%)
Sep 08, 2005 3.391 3.413 3.387 3.413 34,874 +0.01(+0.35%)
Sep 07, 2005 3.413 3.437 3.396 3.401 28,992 -0.02(-0.56%)
Sep 06, 2005 3.389 3.420 3.389 3.420 32,773 +0.04(+1.13%)
Sep 02, 2005 3.380 3.382 3.370 3.382 18,487 +0.00(+0.07%)
Sep 01, 2005 3.410 3.410 3.372 3.380 78,993 -0.04(-1.18%)
Aug 31, 2005 3.403 3.420 3.389 3.420 34,454 +0.03(+0.77%)
Aug 30, 2005 3.401 3.420 3.394 3.394 20,168 +0.03(+0.78%)
Aug 29, 2005 3.382 3.406 3.346 3.368 73,530 -0.02(-0.63%)
Aug 26, 2005 3.384 3.403 3.384 3.389 5,462 -0.01(-0.21%)
Aug 25, 2005 3.408 3.415 3.387 3.396 30,252 -0.01(-0.21%)
Aug 24, 2005 3.360 3.403 3.360 3.403 37,395 +0.04(+1.13%)
Aug 23, 2005 3.384 3.415 3.363 3.365 90,338 -0.03(-0.91%)
Aug 22, 2005 3.396 3.399 3.372 3.396 53,362 +0.04(+1.06%)
Aug 19, 2005 3.372 3.377 3.360 3.360 30,672 -0.00(-0.14%)
Aug 18, 2005 3.382 3.382 3.363 3.365 16,807 -0.02(-0.56%)
Aug 17, 2005 3.360 3.384 3.360 3.384 25,210 +0.02(+0.71%)
Aug 16, 2005 3.375 3.380 3.360 3.360 50,001 -0.04(-1.05%)
Aug 15, 2005 3.391 3.420 3.387 3.396 55,043 -0.01(-0.28%)
Aug 12, 2005 3.375 3.406 3.360 3.406 57,144 +0.03(+0.99%)
Aug 11, 2005 3.356 3.384 3.356 3.372 35,715 -0.01(-0.21%)
Aug 10, 2005 3.363 3.401 3.360 3.380 37,815 +0.00(+0.14%)
Aug 09, 2005 3.368 3.389 3.351 3.375 28,992 -0.00(-0.14%)
Aug 08, 2005 3.389 3.389 3.341 3.380 58,404 -0.01(-0.28%)
Aug 05, 2005 3.368 3.389 3.337 3.389 47,059 +0.02(+0.71%)
Aug 04, 2005 3.375 3.389 3.365 3.365 26,891 -0.00(-0.14%)
Aug 03, 2005 3.387 3.389 3.356 3.370 17,227 -0.00(-0.14%)
Aug 02, 2005 3.341 3.375 3.341 3.375 54,623 +0.01(+0.35%)
Aug 01, 2005 3.349 3.365 3.332 3.363 86,556 -0.01(-0.28%)
Jul 29, 2005 3.372 3.372 3.356 3.372 12,185 +0.00(+0.00%)
Jul 28, 2005 3.356 3.377 3.356 3.372 47,480 +0.02(+0.64%)
Jul 27, 2005 3.315 3.370 3.315 3.351 44,958 -0.01(-0.35%)
Jul 26, 2005 3.346 3.363 3.334 3.363 39,916 -0.00(-0.07%)
Jul 25, 2005 3.370 3.372 3.332 3.365 39,916 -0.01(-0.21%)
Jul 22, 2005 3.368 3.372 3.356 3.372 6,722 +0.02(+0.50%)
Jul 21, 2005 3.391 3.413 3.308 3.356 185,718 -0.05(-1.40%)
Jul 20, 2005 3.401 3.403 3.382 3.403 34,874 +0.02(+0.59%)
Jul 19, 2005 3.396 3.396 3.380 3.383 47,480 -0.01(-0.24%)
Jul 18, 2005 3.394 3.413 3.372 3.391 42,437 +0.02(+0.56%)
Jul 15, 2005 3.401 3.427 3.372 3.372 48,320 -0.03(-0.77%)
Jul 14, 2005 3.368 3.410 3.358 3.399 132,775 +0.01(+0.35%)
Jul 13, 2005 3.365 3.387 3.346 3.387 57,144 +0.02(+0.71%)
Jul 12, 2005 3.375 3.377 3.341 3.363 22,689 -0.03(-0.77%)
Jul 11, 2005 3.368 3.410 3.368 3.389 44,118 +0.02(+0.71%)
Jul 08, 2005 3.313 3.365 3.308 3.365 60,085 +0.01(+0.28%)
Jul 07, 2005 3.313 3.356 3.308 3.356 22,689 +0.05(+1.37%)
Jul 06, 2005 3.287 3.346 3.287 3.311 27,731 +0.02(+0.72%)
Jul 05, 2005 3.332 3.353 3.284 3.287 72,270 -0.03(-0.93%)
Jul 01, 2005 3.330 3.349 3.313 3.318 56,303 -0.01(-0.43%)
Jun 30, 2005 3.332 3.380 3.332 3.332 73,951 -0.03(-0.78%)
Jun 29, 2005 3.370 3.375 3.337 3.358 54,623 -0.01(-0.28%)
Jun 28, 2005 3.356 3.368 3.348 3.368 28,572 -0.01(-0.35%)
Jun 27, 2005 3.389 3.403 3.380 3.380 17,227 -0.03(-0.98%)
Jun 24, 2005 3.351 3.427 3.351 3.413 34,034 +0.04(+1.13%)
Jun 23, 2005 3.351 3.377 3.351 3.375 39,916 +0.01(+0.42%)
Jun 22, 2005 3.370 3.387 3.360 3.360 67,228 -0.02(-0.56%)
Jun 21, 2005 3.389 3.425 3.368 3.380 40,336 -0.01(-0.21%)
Jun 20, 2005 3.415 3.415 3.368 3.387 55,463 +0.01(+0.35%)
Jun 17, 2005 3.332 3.375 3.320 3.375 54,202 +0.02(+0.64%)
Jun 16, 2005 3.346 3.356 3.339 3.353 28,992 +0.02(+0.71%)
Jun 15, 2005 3.325 3.346 3.325 3.330 20,168 -0.02(-0.57%)
Jun 14, 2005 3.349 3.358 3.344 3.349 36,135 -0.01(-0.42%)
Jun 13, 2005 3.401 3.401 3.363 3.363 31,933 -0.02(-0.63%)
Jun 10, 2005 3.389 3.389 3.356 3.384 31,093 +0.01(+0.28%)
Jun 09, 2005 3.349 3.375 3.334 3.375 62,606 +0.04(+1.14%)
Jun 08, 2005 3.341 3.391 3.313 3.337 180,255 -0.01(-0.21%)
Jun 07, 2005 3.308 3.365 3.306 3.344 73,110 +0.01(+0.36%)
Jun 06, 2005 3.320 3.337 3.320 3.332 34,034 +0.04(+1.08%)
Jun 03, 2005 3.303 3.322 3.275 3.296 66,387 -0.03(-1.00%)
Jun 02, 2005 3.287 3.353 3.284 3.330 39,076 +0.03(+0.79%)
Jun 01, 2005 3.356 3.363 3.303 3.303 30,672 -0.04(-1.07%)
May 31, 2005 3.356 3.356 3.339 3.339 25,210 -0.01(-0.43%)
May 27, 2005 3.334 3.353 3.334 3.353 18,907 +0.00(+0.14%)
May 26, 2005 3.308 3.349 3.300 3.349 24,370 -0.01(-0.21%)
May 25, 2005 3.337 3.356 3.315 3.356 58,824 +0.02(+0.71%)
May 24, 2005 3.284 3.332 3.284 3.332 84,035 +0.02(+0.72%)
May 23, 2005 3.320 3.320 3.308 3.308 42,858 -0.00(-0.07%)
May 20, 2005 3.320 3.330 3.311 3.311 50,841 -0.02(-0.57%)
May 19, 2005 3.299 3.330 3.299 3.330 17,227 +0.01(+0.29%)
May 18, 2005 3.318 3.330 3.318 3.320 21,429 +0.01(+0.43%)
May 17, 2005 3.325 3.330 3.306 3.306 65,547 -0.02(-0.64%)
May 16, 2005 3.296 3.327 3.296 3.327 29,832 +0.01(+0.29%)
May 13, 2005 3.330 3.332 3.289 3.318 44,958 -0.00(-0.07%)
May 12, 2005 3.322 3.322 3.308 3.320 28,151 +0.00(+0.00%)
May 11, 2005 3.327 3.330 3.303 3.320 75,631 +0.04(+1.25%)
May 10, 2005 3.282 3.330 3.263 3.279 47,480 +0.02(+0.72%)
May 09, 2005 3.282 3.284 3.241 3.256 110,086 -0.01(-0.36%)
May 06, 2005 3.261 3.270 3.244 3.268 49,160 -0.02(-0.51%)
May 05, 2005 3.253 3.284 3.253 3.284 46,639 +0.01(+0.44%)
May 04, 2005 3.265 3.289 3.251 3.270 43,698 +0.01(+0.44%)
May 03, 2005 3.258 3.261 3.239 3.256 24,790 -0.03(-0.80%)
May 02, 2005 3.284 3.284 3.251 3.282 11,344 -0.01(-0.36%)
Apr 29, 2005 3.261 3.294 3.241 3.294 91,178 +0.06(+1.76%)
Apr 28, 2005 3.192 3.237 3.168 3.237 12,185 +0.04(+1.34%)
Apr 27, 2005 3.261 3.263 3.194 3.194 29,832 -0.07(-2.19%)
Apr 26, 2005 3.265 3.268 3.249 3.265 15,126 +0.00(+0.00%)
Apr 25, 2005 3.280 3.308 3.234 3.265 54,202 -0.00(-0.15%)
Apr 22, 2005 3.284 3.284 3.268 3.270 36,555 +0.00(+0.15%)
Apr 21, 2005 3.237 3.265 3.237 3.265 21,849 +0.02(+0.51%)
Apr 20, 2005 3.253 3.256 3.225 3.249 42,858 +0.01(+0.22%)
Apr 19, 2005 3.218 3.258 3.218 3.241 33,193 +0.03(+0.96%)
Apr 18, 2005 3.225 3.239 3.201 3.211 58,404 -0.01(-0.44%)
Apr 15, 2005 3.225 3.234 3.201 3.225 41,177 +0.01(+0.22%)
Apr 14, 2005 3.213 3.227 3.165 3.218 62,606 +0.02(+0.52%)
Apr 13, 2005 3.196 3.213 3.156 3.201 29,832 +0.00(+0.15%)
Apr 12, 2005 3.177 3.213 3.177 3.196 43,278 +0.00(+0.00%)
Apr 11, 2005 3.213 3.227 3.189 3.196 22,689 -0.01(-0.22%)
Apr 08, 2005 3.206 3.218 3.189 3.203 22,689 +0.00(+0.00%)
Apr 07, 2005 3.187 3.213 3.187 3.203 24,370 +0.02(+0.67%)
Apr 06, 2005 3.177 3.189 3.163 3.182 50,421 +0.05(+1.75%)
Apr 05, 2005 3.130 3.151 3.115 3.127 44,958 +0.00(+0.00%)
Apr 04, 2005 3.184 3.184 3.087 3.127 68,068 -0.05(-1.57%)
Apr 01, 2005 3.177 3.189 3.153 3.177 33,193 -0.01(-0.37%)
Mar 31, 2005 3.120 3.189 3.118 3.189 67,648 +0.07(+2.21%)
Mar 30, 2005 3.106 3.139 3.094 3.120 44,538 +0.03(+1.00%)
Mar 29, 2005 3.084 3.108 3.082 3.089 65,967 -0.02(-0.54%)
Mar 28, 2005 3.184 3.184 3.070 3.106 180,255 -0.08(-2.47%)
Mar 24, 2005 3.215 3.215 3.113 3.184 122,271 -0.04(-1.25%)
Mar 23, 2005 3.270 3.270 3.213 3.225 52,101 -0.05(-1.38%)
Mar 22, 2005 3.241 3.270 3.220 3.270 26,050 +0.02(+0.66%)
Mar 21, 2005 3.303 3.303 3.230 3.249 32,353 -0.04(-1.23%)
Mar 18, 2005 3.296 3.299 3.251 3.289 55,463 -0.02(-0.72%)
Mar 17, 2005 3.311 3.327 3.296 3.313 27,311 -0.01(-0.22%)
Mar 16, 2005 3.313 3.320 3.299 3.320 21,429 -0.01(-0.29%)
Mar 15, 2005 3.327 3.330 3.308 3.330 49,160 +0.01(+0.36%)
Mar 14, 2005 3.322 3.327 3.308 3.318 33,614 +0.01(+0.29%)
Mar 11, 2005 3.365 3.365 3.308 3.308 38,236 -0.04(-1.28%)
Mar 10, 2005 3.360 3.368 3.296 3.351 53,782 +0.02(+0.57%)
Mar 09, 2005 3.368 3.368 3.315 3.332 135,717 -0.04(-1.27%)
Mar 08, 2005 3.370 3.380 3.363 3.375 47,480 +0.01(+0.35%)
Mar 07, 2005 3.384 3.384 3.356 3.363 55,883 +0.00(+0.07%)
Mar 04, 2005 3.358 3.389 3.337 3.360 59,665 +0.00(+0.07%)
Mar 03, 2005 3.380 3.380 3.349 3.358 27,311 -0.01(-0.42%)
Mar 02, 2005 3.358 3.375 3.356 3.372 39,916 +0.00(+0.07%)
Mar 01, 2005 3.380 3.380 3.360 3.370 57,564 -0.01(-0.28%)
Feb 28, 2005 3.356 3.380 3.349 3.380 54,623 +0.02(+0.71%)
Feb 25, 2005 3.372 3.372 3.332 3.356 28,572 +0.00(+0.00%)
Feb 24, 2005 3.358 3.377 3.330 3.356 36,975 -0.01(-0.21%)
Feb 23, 2005 3.356 3.368 3.337 3.363 52,942 +0.03(+0.86%)
Feb 22, 2005 3.327 3.334 3.301 3.334 41,177 -0.01(-0.36%)
Feb 18, 2005 3.380 3.380 3.320 3.346 50,421 -0.01(-0.35%)
Feb 17, 2005 3.377 3.377 3.346 3.358 28,992 -0.01(-0.21%)
Feb 16, 2005 3.377 3.380 3.346 3.365 31,093 -0.00(-0.07%)
Feb 15, 2005 3.375 3.380 3.346 3.368 34,874 +0.00(+0.07%)
Feb 14, 2005 3.344 3.365 3.330 3.365 25,210 +0.02(+0.64%)
Feb 11, 2005 3.351 3.356 3.337 3.344 30,672 -0.00(-0.07%)
Feb 10, 2005 3.344 3.356 3.332 3.346 35,294 +0.01(+0.43%)
Feb 09, 2005 3.344 3.349 3.322 3.332 27,731 -0.02(-0.64%)
Feb 08, 2005 3.356 3.356 3.308 3.353 73,530 +0.01(+0.21%)
Feb 07, 2005 3.365 3.372 3.325 3.346 39,916 +0.00(+0.14%)
Feb 04, 2005 3.368 3.368 3.330 3.341 68,068 -0.03(-0.85%)
Feb 03, 2005 3.360 3.377 3.344 3.370 42,017 +0.02(+0.71%)
Feb 02, 2005 3.363 3.377 3.299 3.346 75,211 +0.00(+0.07%)
Feb 01, 2005 3.368 3.368 3.308 3.344 86,136 +0.00(+0.00%)
Jan 31, 2005 3.337 3.349 3.284 3.344 75,211 -0.01(-0.43%)
Jan 28, 2005 3.368 3.380 3.356 3.358 50,841 +0.00(+0.07%)
Jan 27, 2005 3.368 3.382 3.320 3.356 47,480 -0.01(-0.35%)
Jan 26, 2005 3.330 3.368 3.330 3.368 78,573 +0.04(+1.14%)
Jan 25, 2005 3.330 3.330 3.296 3.330 47,480 +0.01(+0.43%)
Jan 24, 2005 3.284 3.315 3.280 3.315 50,421 +0.05(+1.60%)
Jan 21, 2005 3.249 3.296 3.249 3.263 49,160 +0.03(+0.81%)
Jan 20, 2005 3.211 3.249 3.199 3.237 63,026 +0.03(+0.89%)
Jan 19, 2005 3.189 3.211 3.187 3.208 94,960 -0.00(-0.15%)
Jan 18, 2005 3.175 3.213 3.158 3.213 80,673 +0.06(+1.96%)
Jan 14, 2005 3.165 3.168 3.146 3.151 76,052 +0.00(+0.15%)
Jan 13, 2005 3.151 3.177 3.142 3.146 101,262 +0.01(+0.23%)
Jan 12, 2005 3.137 3.142 3.127 3.139 59,244 +0.01(+0.30%)
Jan 11, 2005 3.130 3.137 3.120 3.130 72,270 -0.02(-0.53%)
Jan 10, 2005 3.137 3.146 3.134 3.146 31,093 +0.02(+0.69%)
Jan 07, 2005 3.122 3.125 3.103 3.125 76,892 +0.01(+0.38%)
Jan 06, 2005 3.106 3.115 3.099 3.113 90,338 -0.00(-0.15%)
Jan 05, 2005 3.127 3.127 3.099 3.118 77,312 -0.01(-0.23%)
Jan 04, 2005 3.113 3.130 3.113 3.125 31,093 -0.01(-0.23%)
Jan 03, 2005 3.118 3.137 3.108 3.132 50,841 -0.00(-0.08%)
Dec 31, 2004 3.142 3.142 3.120 3.134 52,101 +0.00(+0.15%)
Dec 30, 2004 3.096 3.130 3.096 3.130 50,841 +0.02(+0.61%)
Dec 29, 2004 3.122 3.146 3.099 3.111 133,196 -0.03(-0.91%)
Dec 28, 2004 3.146 3.168 3.122 3.139 81,514 -0.01(-0.30%)
Dec 27, 2004 3.165 3.168 3.146 3.149 89,497 -0.01(-0.38%)
Dec 23, 2004 3.177 3.199 3.142 3.161 112,187 -0.04(-1.12%)
Dec 22, 2004 3.170 3.196 3.170 3.196 42,858 +0.01(+0.30%)
Dec 21, 2004 3.206 3.206 3.134 3.187 108,825 -0.00(-0.07%)
Dec 20, 2004 3.177 3.213 3.163 3.189 77,732 +0.01(+0.37%)
Dec 17, 2004 3.201 3.201 3.142 3.177 61,345 -0.01(-0.37%)
Dec 16, 2004 3.170 3.189 3.158 3.189 43,278 +0.02(+0.60%)
Dec 15, 2004 3.182 3.189 3.165 3.170 40,336 -0.01(-0.22%)
Dec 14, 2004 3.158 3.177 3.156 3.177 82,354 +0.01(+0.23%)
Dec 13, 2004 3.180 3.187 3.142 3.170 96,220 -0.01(-0.30%)
Dec 10, 2004 3.187 3.194 3.158 3.180 165,969 -0.01(-0.30%)
Dec 09, 2004 3.211 3.211 3.177 3.189 72,690 -0.00(-0.15%)
Dec 08, 2004 3.211 3.213 3.184 3.194 61,345 -0.01(-0.22%)
Dec 07, 2004 3.134 3.201 3.132 3.201 92,859 +0.06(+2.05%)
Dec 06, 2004 3.211 3.211 3.096 3.137 234,038 -0.08(-2.37%)
Dec 03, 2004 3.237 3.237 3.192 3.213 180,255 -0.03(-0.88%)
Dec 02, 2004 3.265 3.270 3.215 3.241 112,607 -0.04(-1.16%)
Dec 01, 2004 3.303 3.303 3.265 3.280 140,759 -0.00(-0.14%)
Nov 30, 2004 3.341 3.344 3.272 3.284 153,784 -0.05(-1.36%)
Nov 29, 2004 3.344 3.344 3.318 3.330 44,538 -0.03(-0.99%)
Nov 26, 2004 3.356 3.375 3.356 3.363 5,042 -0.02(-0.63%)
Nov 24, 2004 3.401 3.401 3.356 3.384 65,127 -0.01(-0.21%)
Nov 23, 2004 3.399 3.399 3.360 3.391 44,958 -0.01(-0.21%)
Nov 22, 2004 3.401 3.401 3.358 3.399 36,975 +0.01(+0.42%)
Nov 19, 2004 3.356 3.384 3.351 3.384 33,614 +0.01(+0.21%)
Nov 18, 2004 3.399 3.399 3.363 3.377 24,790 -0.01(-0.21%)
Nov 17, 2004 3.351 3.389 3.344 3.384 70,589 +0.01(+0.35%)
Nov 16, 2004 3.356 3.408 3.344 3.372 75,631 -0.02(-0.70%)
Nov 15, 2004 3.408 3.422 3.332 3.396 81,094 +0.01(+0.35%)
Nov 12, 2004 3.410 3.410 3.356 3.384 41,597 -0.00(-0.07%)
Nov 11, 2004 3.368 3.387 3.368 3.387 31,093 -0.00(-0.07%)
Nov 10, 2004 3.391 3.391 3.332 3.389 66,387 +0.02(+0.64%)
Nov 09, 2004 3.353 3.370 3.313 3.368 83,615 -0.01(-0.28%)
Nov 08, 2004 3.389 3.399 3.334 3.377 62,606 -0.01(-0.21%)
Nov 05, 2004 3.403 3.403 3.346 3.384 75,631 -0.03(-0.84%)
Nov 04, 2004 3.432 3.449 3.403 3.413 64,707 -0.01(-0.21%)
Nov 03, 2004 3.403 3.427 3.403 3.420 49,580 +0.04(+1.20%)
Nov 02, 2004 3.380 3.387 3.337 3.380 63,446 +0.01(+0.35%)
Nov 01, 2004 3.344 3.377 3.334 3.368 63,446 +0.00(+0.00%)
Oct 29, 2004 3.377 3.377 3.332 3.368 28,572 +0.00(+0.00%)
Oct 28, 2004 3.380 3.380 3.349 3.368 23,529 +0.01(+0.21%)
Oct 27, 2004 3.380 3.399 3.332 3.360 63,866 -0.02(-0.63%)
Oct 26, 2004 3.360 3.382 3.339 3.382 77,312 +0.04(+1.15%)
Oct 25, 2004 3.375 3.375 3.337 3.344 60,085 -0.02(-0.57%)
Oct 22, 2004 3.358 3.363 3.339 3.363 58,824 +0.03(+0.78%)
Oct 21, 2004 3.353 3.365 3.337 3.337 18,487 -0.03(-0.78%)
Oct 20, 2004 3.339 3.363 3.334 3.363 44,118 +0.00(+0.00%)
Oct 19, 2004 3.351 3.375 3.337 3.363 40,336 -0.01(-0.35%)
Oct 18, 2004 3.356 3.384 3.356 3.375 39,076 +0.00(+0.00%)
Oct 15, 2004 3.358 3.377 3.344 3.375 31,933 +0.04(+1.21%)
Oct 14, 2004 3.339 3.360 3.334 3.334 53,362 -0.02(-0.57%)
Oct 13, 2004 3.339 3.360 3.332 3.353 47,480 -0.01(-0.28%)
Oct 12, 2004 3.375 3.380 3.337 3.363 36,555 +0.01(+0.28%)
Oct 11, 2004 3.339 3.368 3.339 3.353 49,580 -0.01(-0.21%)
Oct 08, 2004 3.356 3.403 3.356 3.360 41,177 +0.00(+0.14%)
Oct 07, 2004 3.344 3.377 3.344 3.356 27,311 +0.00(+0.00%)
Oct 06, 2004 3.358 3.368 3.344 3.356 47,480 +0.02(+0.64%)
Oct 05, 2004 3.358 3.358 3.334 3.334 26,471 +0.00(+0.00%)
Oct 04, 2004 3.351 3.356 3.327 3.334 42,858 -0.01(-0.28%)
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.