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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2006 3.334 3.343 3.305 3.305 35,302 -0.03(-0.93%)
Mar 30, 2006 3.348 3.348 3.315 3.336 57,997 +0.01(+0.36%)
Mar 29, 2006 3.307 3.343 3.307 3.324 73,547 -0.02(-0.57%)
Mar 28, 2006 3.353 3.379 3.341 3.343 31,520 -0.00(-0.07%)
Mar 27, 2006 3.343 3.357 3.343 3.345 13,448 +0.00(+0.00%)
Mar 24, 2006 3.362 3.379 3.341 3.345 41,186 +0.00(+0.00%)
Mar 23, 2006 3.348 3.355 3.343 3.345 16,390 -0.01(-0.28%)
Mar 22, 2006 3.355 3.379 3.355 3.355 35,723 +0.01(+0.43%)
Mar 21, 2006 3.345 3.350 3.324 3.341 73,127 -0.01(-0.35%)
Mar 20, 2006 3.355 3.357 3.343 3.353 46,650 +0.00(+0.00%)
Mar 17, 2006 3.348 3.353 3.345 3.353 15,970 -0.00(-0.07%)
Mar 16, 2006 3.348 3.360 3.345 3.355 63,881 -0.00(-0.14%)
Mar 15, 2006 3.348 3.360 3.348 3.360 39,925 +0.00(+0.07%)
Mar 14, 2006 3.362 3.362 3.343 3.357 68,084 +0.01(+0.28%)
Mar 13, 2006 3.348 3.376 3.345 3.348 46,650 +0.00(+0.07%)
Mar 10, 2006 3.364 3.379 3.345 3.345 74,808 -0.01(-0.35%)
Mar 09, 2006 3.362 3.362 3.341 3.357 39,085 -0.00(-0.14%)
Mar 08, 2006 3.338 3.364 3.338 3.362 39,085 +0.02(+0.57%)
Mar 07, 2006 3.343 3.379 3.338 3.343 50,852 -0.02(-0.57%)
Mar 06, 2006 3.355 3.376 3.343 3.362 41,186 +0.01(+0.21%)
Mar 03, 2006 3.341 3.384 3.338 3.355 68,504 +0.00(+0.00%)
Mar 02, 2006 3.329 3.362 3.329 3.355 53,374 +0.03(+0.79%)
Mar 01, 2006 3.307 3.343 3.307 3.329 69,765 +0.02(+0.57%)
Feb 28, 2006 3.336 3.364 3.310 3.310 84,474 -0.03(-0.78%)
Feb 27, 2006 3.331 3.360 3.331 3.336 89,518 -0.01(-0.28%)
Feb 24, 2006 3.360 3.360 3.343 3.345 61,780 -0.05(-1.40%)
Feb 23, 2006 3.400 3.403 3.391 3.393 17,651 +0.00(+0.14%)
Feb 22, 2006 3.374 3.403 3.374 3.388 48,751 -0.02(-0.49%)
Feb 21, 2006 3.403 3.405 3.360 3.405 59,258 +0.03(+0.77%)
Feb 17, 2006 3.374 3.398 3.367 3.379 40,766 -0.01(-0.28%)
Feb 16, 2006 3.391 3.391 3.364 3.388 38,665 +0.01(+0.28%)
Feb 15, 2006 3.372 3.398 3.372 3.379 23,955 +0.01(+0.21%)
Feb 14, 2006 3.367 3.405 3.367 3.372 47,490 +0.00(+0.07%)
Feb 13, 2006 3.369 3.412 3.367 3.369 43,288 -0.00(-0.00%)
Feb 10, 2006 3.388 3.403 3.367 3.369 61,780 -0.04(-1.12%)
Feb 09, 2006 3.403 3.412 3.367 3.407 28,578 -0.00(-0.07%)
Feb 08, 2006 3.355 3.412 3.355 3.410 55,055 +0.03(+0.99%)
Feb 07, 2006 3.379 3.379 3.355 3.376 15,129 +0.01(+0.21%)
Feb 06, 2006 3.403 3.403 3.353 3.369 63,461 -0.02(-0.63%)
Feb 03, 2006 3.398 3.400 3.379 3.391 10,086 -0.01(-0.28%)
Feb 02, 2006 3.341 3.400 3.341 3.400 52,534 +0.05(+1.35%)
Feb 01, 2006 3.350 3.376 3.336 3.355 118,937 -0.02(-0.56%)
Jan 31, 2006 3.336 3.388 3.336 3.374 72,707 +0.02(+0.57%)
Jan 30, 2006 3.391 3.412 3.355 3.355 96,662 -0.04(-1.19%)
Jan 27, 2006 3.381 3.403 3.381 3.395 55,896 -0.01(-0.21%)
Jan 26, 2006 3.386 3.403 3.374 3.403 85,735 +0.02(+0.49%)
Jan 25, 2006 3.419 3.419 3.374 3.386 40,766 -0.01(-0.42%)
Jan 24, 2006 3.388 3.414 3.364 3.400 47,490 +0.03(+0.78%)
Jan 23, 2006 3.367 3.386 3.367 3.374 50,852 +0.01(+0.21%)
Jan 20, 2006 3.350 3.379 3.334 3.367 64,301 +0.00(+0.14%)
Jan 19, 2006 3.345 3.398 3.345 3.362 33,621 +0.00(+0.00%)
Jan 18, 2006 3.334 3.362 3.331 3.362 55,055 +0.01(+0.43%)
Jan 17, 2006 3.317 3.353 3.317 3.348 37,824 +0.01(+0.36%)
Jan 13, 2006 3.345 3.350 3.319 3.336 37,404 +0.00(+0.14%)
Jan 12, 2006 3.329 3.331 3.322 3.331 36,143 +0.00(+0.00%)
Jan 11, 2006 3.326 3.350 3.322 3.331 62,620 +0.00(+0.07%)
Jan 10, 2006 3.322 3.331 3.322 3.329 15,129 -0.00(-0.07%)
Jan 09, 2006 3.343 3.343 3.322 3.331 81,112 -0.01(-0.43%)
Jan 06, 2006 3.350 3.350 3.334 3.345 15,550 +0.01(+0.36%)
Jan 05, 2006 3.353 3.353 3.334 3.334 24,796 -0.00(-0.07%)
Jan 04, 2006 3.353 3.353 3.334 3.336 34,882 -0.01(-0.21%)
Jan 03, 2006 3.341 3.353 3.331 3.343 10,927 +0.00(+0.14%)
Dec 30, 2005 3.324 3.338 3.324 3.338 28,578 +0.00(+0.00%)
Dec 29, 2005 3.331 3.341 3.322 3.338 49,592 +0.00(+0.07%)
Dec 28, 2005 3.322 3.343 3.322 3.336 93,300 -0.00(-0.07%)
Dec 27, 2005 3.336 3.348 3.331 3.338 37,824 +0.00(+0.14%)
Dec 23, 2005 3.348 3.350 3.331 3.334 35,723 -0.02(-0.57%)
Dec 22, 2005 3.345 3.353 3.331 3.353 32,781 +0.02(+0.57%)
Dec 21, 2005 3.341 3.352 3.322 3.334 44,548 -0.01(-0.36%)
Dec 20, 2005 3.341 3.374 3.322 3.345 89,518 -0.01(-0.28%)
Dec 19, 2005 3.355 3.386 3.322 3.355 161,804 -0.01(-0.35%)
Dec 16, 2005 3.369 3.395 3.355 3.367 57,157 -0.00(-0.07%)
Dec 15, 2005 3.357 3.395 3.357 3.369 67,243 -0.00(-0.14%)
Dec 14, 2005 3.355 3.379 3.355 3.374 43,288 +0.01(+0.21%)
Dec 13, 2005 3.362 3.369 3.360 3.367 25,216 +0.01(+0.21%)
Dec 12, 2005 3.357 3.367 3.355 3.360 38,665 +0.00(+0.07%)
Dec 09, 2005 3.369 3.369 3.355 3.357 31,940 -0.01(-0.35%)
Dec 08, 2005 3.381 3.381 3.355 3.369 70,185 -0.01(-0.35%)
Dec 07, 2005 3.355 3.395 3.343 3.381 50,432 +0.02(+0.64%)
Dec 06, 2005 3.345 3.362 3.345 3.360 41,186 +0.01(+0.36%)
Dec 05, 2005 3.379 3.379 3.348 3.348 65,142 -0.01(-0.35%)
Dec 02, 2005 3.372 3.376 3.360 3.360 28,578 +0.00(+0.00%)
Dec 01, 2005 3.357 3.376 3.357 3.360 36,983 +0.00(+0.07%)
Nov 30, 2005 3.338 3.376 3.338 3.357 17,231 +0.01(+0.43%)
Nov 29, 2005 3.364 3.364 3.341 3.343 65,562 -0.02(-0.64%)
Nov 28, 2005 3.338 3.381 3.338 3.364 47,070 -0.00(-0.14%)
Nov 25, 2005 3.369 3.369 3.369 3.369 0 +0.00(+0.00%)
Nov 23, 2005 3.360 3.391 3.357 3.369 23,535 -0.01(-0.21%)
Nov 22, 2005 3.386 3.386 3.357 3.376 72,286 +0.02(+0.57%)
Nov 21, 2005 3.360 3.367 3.355 3.357 30,259 -0.00(-0.07%)
Nov 18, 2005 3.360 3.367 3.360 3.360 49,171 -0.00(-0.07%)
Nov 17, 2005 3.357 3.369 3.357 3.362 83,213 +0.00(+0.14%)
Nov 16, 2005 3.369 3.374 3.357 3.357 42,867 +0.00(+0.00%)
Nov 15, 2005 3.355 3.367 3.355 3.357 44,969 +0.00(+0.07%)
Nov 14, 2005 3.379 3.379 3.334 3.355 20,593 -0.02(-0.56%)
Nov 11, 2005 3.360 3.379 3.334 3.374 49,171 +0.04(+1.06%)
Nov 10, 2005 3.372 3.372 3.336 3.339 36,563 -0.03(-0.84%)
Nov 09, 2005 3.367 3.376 3.355 3.367 37,404 +0.01(+0.21%)
Nov 08, 2005 3.367 3.376 3.353 3.360 15,129 -0.01(-0.35%)
Nov 07, 2005 3.367 3.386 3.367 3.372 37,824 +0.01(+0.43%)
Nov 04, 2005 3.336 3.374 3.336 3.357 34,042 +0.01(+0.36%)
Nov 03, 2005 3.355 3.379 3.341 3.345 34,462 -0.02(-0.64%)
Nov 02, 2005 3.334 3.369 3.334 3.367 72,286 +0.03(+0.93%)
Nov 01, 2005 3.334 3.360 3.334 3.336 46,229 -0.00(-0.14%)
Oct 31, 2005 3.345 3.357 3.331 3.341 42,027 -0.00(-0.14%)
Oct 28, 2005 3.343 3.369 3.336 3.345 37,404 +0.01(+0.21%)
Oct 27, 2005 3.350 3.350 3.334 3.338 39,925 -0.02(-0.50%)
Oct 26, 2005 3.367 3.367 3.336 3.355 52,954 -0.01(-0.35%)
Oct 25, 2005 3.336 3.367 3.334 3.367 31,940 +0.02(+0.71%)
Oct 24, 2005 3.364 3.364 3.322 3.343 33,201 +0.00(+0.00%)
Oct 21, 2005 3.343 3.343 3.334 3.343 21,854 +0.02(+0.72%)
Oct 20, 2005 3.312 3.343 3.310 3.319 42,027 -0.01(-0.36%)
Oct 19, 2005 3.334 3.357 3.310 3.331 69,344 -0.02(-0.50%)
Oct 18, 2005 3.336 3.355 3.317 3.348 34,882 -0.01(-0.21%)
Oct 17, 2005 3.355 3.364 3.334 3.355 21,013 -0.00(-0.07%)
Oct 14, 2005 3.353 3.367 3.331 3.357 49,592 +0.02(+0.64%)
Oct 13, 2005 3.360 3.360 3.331 3.336 57,577 +0.00(+0.00%)
Oct 12, 2005 3.350 3.360 3.334 3.336 33,201 +0.00(+0.07%)
Oct 11, 2005 3.364 3.369 3.334 3.334 35,302 -0.04(-1.06%)
Oct 10, 2005 3.367 3.369 3.367 3.369 10,086 +0.01(+0.35%)
Oct 07, 2005 3.360 3.367 3.345 3.357 15,550 +0.01(+0.43%)
Oct 06, 2005 3.343 3.379 3.343 3.343 71,446 -0.02(-0.57%)
Oct 05, 2005 3.374 3.379 3.362 3.362 59,258 +0.02(+0.64%)
Oct 04, 2005 3.343 3.350 3.295 3.341 111,792 +0.02(+0.65%)
Oct 03, 2005 3.338 3.338 3.319 3.319 42,027 +0.00(+0.00%)
Sep 30, 2005 3.319 3.345 3.319 3.319 28,998 +0.00(+0.00%)
Sep 29, 2005 3.326 3.326 3.262 3.319 64,301 -0.01(-0.21%)
Sep 28, 2005 3.293 3.326 3.281 3.326 44,969 +0.05(+1.67%)
Sep 27, 2005 3.284 3.307 3.248 3.272 123,980 -0.02(-0.51%)
Sep 26, 2005 3.336 3.345 3.288 3.288 63,461 -0.07(-2.12%)
Sep 23, 2005 3.360 3.372 3.331 3.360 68,924 +0.03(+0.86%)
Sep 22, 2005 3.379 3.379 3.331 3.331 147,515 -0.06(-1.81%)
Sep 21, 2005 3.398 3.398 3.376 3.393 46,229 +0.00(+0.06%)
Sep 20, 2005 3.379 3.438 3.379 3.391 74,808 +0.00(+0.00%)
Sep 19, 2005 3.391 3.403 3.391 3.391 26,056 -0.00(-0.07%)
Sep 16, 2005 3.414 3.414 3.393 3.393 26,477 -0.00(-0.07%)
Sep 15, 2005 3.391 3.410 3.391 3.395 14,289 +0.00(+0.07%)
Sep 14, 2005 3.393 3.400 3.391 3.393 26,477 -0.01(-0.28%)
Sep 13, 2005 3.391 3.405 3.391 3.403 14,289 +0.01(+0.35%)
Sep 12, 2005 3.403 3.407 3.386 3.391 97,503 -0.02(-0.63%)
Sep 09, 2005 3.412 3.412 3.384 3.412 60,519 +0.00(+0.00%)
Sep 08, 2005 3.391 3.412 3.386 3.412 34,882 +0.01(+0.35%)
Sep 07, 2005 3.412 3.436 3.395 3.400 28,998 -0.02(-0.56%)
Sep 06, 2005 3.388 3.419 3.388 3.419 32,781 +0.04(+1.13%)
Sep 02, 2005 3.379 3.381 3.369 3.381 18,491 +0.00(+0.07%)
Sep 01, 2005 3.410 3.410 3.372 3.379 79,011 -0.04(-1.18%)
Aug 31, 2005 3.403 3.419 3.388 3.419 34,462 +0.03(+0.77%)
Aug 30, 2005 3.400 3.419 3.393 3.393 20,173 +0.03(+0.78%)
Aug 29, 2005 3.381 3.405 3.345 3.367 73,547 -0.02(-0.63%)
Aug 26, 2005 3.384 3.403 3.384 3.388 5,463 -0.01(-0.21%)
Aug 25, 2005 3.407 3.414 3.386 3.395 30,259 -0.01(-0.21%)
Aug 24, 2005 3.360 3.403 3.360 3.403 37,404 +0.04(+1.13%)
Aug 23, 2005 3.384 3.414 3.362 3.364 90,358 -0.03(-0.91%)
Aug 22, 2005 3.395 3.398 3.372 3.395 53,374 +0.04(+1.06%)
Aug 19, 2005 3.372 3.376 3.360 3.360 30,679 -0.00(-0.14%)
Aug 18, 2005 3.381 3.381 3.362 3.364 16,810 -0.02(-0.56%)
Aug 17, 2005 3.360 3.384 3.360 3.384 25,216 +0.02(+0.71%)
Aug 16, 2005 3.374 3.379 3.360 3.360 50,012 -0.04(-1.05%)
Aug 15, 2005 3.391 3.419 3.386 3.395 55,055 -0.01(-0.28%)
Aug 12, 2005 3.374 3.405 3.360 3.405 57,157 +0.03(+0.99%)
Aug 11, 2005 3.355 3.384 3.355 3.372 35,723 -0.01(-0.21%)
Aug 10, 2005 3.362 3.400 3.360 3.379 37,824 +0.00(+0.14%)
Aug 09, 2005 3.367 3.388 3.350 3.374 28,998 -0.00(-0.14%)
Aug 08, 2005 3.388 3.388 3.341 3.379 58,417 -0.01(-0.28%)
Aug 05, 2005 3.367 3.388 3.336 3.388 47,070 +0.02(+0.71%)
Aug 04, 2005 3.374 3.388 3.364 3.364 26,897 -0.00(-0.14%)
Aug 03, 2005 3.386 3.388 3.355 3.369 17,231 -0.00(-0.14%)
Aug 02, 2005 3.341 3.374 3.341 3.374 54,635 +0.01(+0.35%)
Aug 01, 2005 3.348 3.364 3.331 3.362 86,576 -0.01(-0.28%)
Jul 29, 2005 3.372 3.372 3.355 3.372 12,187 +0.00(+0.00%)
Jul 28, 2005 3.355 3.376 3.355 3.372 47,490 +0.02(+0.64%)
Jul 27, 2005 3.315 3.369 3.315 3.350 44,969 -0.01(-0.35%)
Jul 26, 2005 3.345 3.362 3.334 3.362 39,925 -0.00(-0.07%)
Jul 25, 2005 3.369 3.372 3.331 3.364 39,925 -0.01(-0.21%)
Jul 22, 2005 3.367 3.372 3.355 3.372 6,724 +0.02(+0.50%)
Jul 21, 2005 3.391 3.412 3.307 3.355 185,760 -0.05(-1.40%)
Jul 20, 2005 3.400 3.403 3.381 3.403 34,882 +0.02(+0.59%)
Jul 19, 2005 3.395 3.395 3.379 3.383 47,490 -0.01(-0.24%)
Jul 18, 2005 3.393 3.412 3.372 3.391 42,447 +0.02(+0.56%)
Jul 15, 2005 3.400 3.426 3.372 3.372 48,331 -0.03(-0.77%)
Jul 14, 2005 3.367 3.410 3.357 3.398 132,806 +0.01(+0.35%)
Jul 13, 2005 3.364 3.386 3.345 3.386 57,157 +0.02(+0.71%)
Jul 12, 2005 3.374 3.376 3.341 3.362 22,694 -0.03(-0.77%)
Jul 11, 2005 3.367 3.410 3.367 3.388 44,128 +0.02(+0.71%)
Jul 08, 2005 3.312 3.364 3.307 3.364 60,098 +0.01(+0.28%)
Jul 07, 2005 3.312 3.355 3.307 3.355 22,694 +0.05(+1.37%)
Jul 06, 2005 3.286 3.345 3.286 3.310 27,737 +0.02(+0.72%)
Jul 05, 2005 3.331 3.353 3.284 3.286 72,286 -0.03(-0.93%)
Jul 01, 2005 3.329 3.348 3.312 3.317 56,316 -0.01(-0.43%)
Jun 30, 2005 3.331 3.379 3.331 3.331 73,967 -0.03(-0.78%)
Jun 29, 2005 3.369 3.374 3.336 3.357 54,635 -0.01(-0.28%)
Jun 28, 2005 3.355 3.367 3.347 3.367 28,578 -0.01(-0.35%)
Jun 27, 2005 3.388 3.403 3.379 3.379 17,231 -0.03(-0.98%)
Jun 24, 2005 3.350 3.426 3.350 3.412 34,042 +0.04(+1.13%)
Jun 23, 2005 3.350 3.376 3.350 3.374 39,925 +0.01(+0.43%)
Jun 22, 2005 3.369 3.386 3.360 3.360 67,243 -0.02(-0.56%)
Jun 21, 2005 3.388 3.424 3.367 3.379 40,346 -0.01(-0.21%)
Jun 20, 2005 3.414 3.414 3.367 3.386 55,475 +0.01(+0.35%)
Jun 17, 2005 3.331 3.374 3.319 3.374 54,215 +0.02(+0.64%)
Jun 16, 2005 3.345 3.355 3.338 3.353 28,998 +0.02(+0.71%)
Jun 15, 2005 3.324 3.345 3.324 3.329 20,173 -0.02(-0.57%)
Jun 14, 2005 3.348 3.357 3.343 3.348 36,143 -0.01(-0.42%)
Jun 13, 2005 3.400 3.400 3.362 3.362 31,940 -0.02(-0.63%)
Jun 10, 2005 3.388 3.388 3.355 3.384 31,100 +0.01(+0.28%)
Jun 09, 2005 3.348 3.374 3.334 3.374 62,620 +0.04(+1.14%)
Jun 08, 2005 3.341 3.391 3.312 3.336 180,296 -0.01(-0.21%)
Jun 07, 2005 3.307 3.364 3.305 3.343 73,127 +0.01(+0.36%)
Jun 06, 2005 3.319 3.336 3.319 3.331 34,042 +0.04(+1.08%)
Jun 03, 2005 3.303 3.322 3.274 3.295 66,403 -0.03(-1.00%)
Jun 02, 2005 3.286 3.353 3.284 3.329 39,085 +0.03(+0.79%)
Jun 01, 2005 3.355 3.362 3.303 3.303 30,679 -0.04(-1.07%)
May 31, 2005 3.355 3.355 3.338 3.338 25,216 -0.01(-0.43%)
May 27, 2005 3.334 3.353 3.334 3.353 18,912 +0.00(+0.14%)
May 26, 2005 3.307 3.348 3.299 3.348 24,375 -0.01(-0.21%)
May 25, 2005 3.336 3.355 3.315 3.355 58,838 +0.02(+0.71%)
May 24, 2005 3.284 3.331 3.284 3.331 84,054 +0.02(+0.72%)
May 23, 2005 3.319 3.319 3.307 3.307 42,867 -0.00(-0.07%)
May 20, 2005 3.319 3.329 3.310 3.310 50,852 -0.02(-0.57%)
May 19, 2005 3.298 3.329 3.298 3.329 17,231 +0.01(+0.29%)
May 18, 2005 3.317 3.329 3.317 3.319 21,433 +0.01(+0.43%)
May 17, 2005 3.324 3.329 3.305 3.305 65,562 -0.02(-0.64%)
May 16, 2005 3.295 3.326 3.295 3.326 29,839 +0.01(+0.29%)
May 13, 2005 3.329 3.331 3.288 3.317 44,969 -0.00(-0.07%)
May 12, 2005 3.322 3.322 3.307 3.319 28,158 +0.00(+0.00%)
May 11, 2005 3.326 3.329 3.303 3.319 75,649 +0.04(+1.25%)
May 10, 2005 3.281 3.329 3.262 3.278 47,490 +0.02(+0.72%)
May 09, 2005 3.281 3.284 3.241 3.255 110,111 -0.01(-0.36%)
May 06, 2005 3.260 3.269 3.243 3.267 49,171 -0.02(-0.51%)
May 05, 2005 3.253 3.284 3.253 3.284 46,650 +0.01(+0.44%)
May 04, 2005 3.265 3.288 3.250 3.269 43,708 +0.01(+0.44%)
May 03, 2005 3.257 3.260 3.238 3.255 24,796 -0.03(-0.80%)
May 02, 2005 3.284 3.284 3.250 3.281 11,347 -0.01(-0.36%)
Apr 29, 2005 3.260 3.293 3.241 3.293 91,199 +0.06(+1.76%)
Apr 28, 2005 3.191 3.236 3.167 3.236 12,187 +0.04(+1.34%)
Apr 27, 2005 3.260 3.262 3.193 3.193 29,839 -0.07(-2.19%)
Apr 26, 2005 3.265 3.267 3.248 3.265 15,129 +0.00(+0.00%)
Apr 25, 2005 3.279 3.307 3.234 3.265 54,215 -0.00(-0.15%)
Apr 22, 2005 3.284 3.284 3.267 3.269 36,563 +0.00(+0.15%)
Apr 21, 2005 3.236 3.265 3.236 3.265 21,854 +0.02(+0.51%)
Apr 20, 2005 3.253 3.255 3.224 3.248 42,867 +0.01(+0.22%)
Apr 19, 2005 3.217 3.257 3.217 3.241 33,201 +0.03(+0.96%)
Apr 18, 2005 3.224 3.238 3.200 3.210 58,417 -0.01(-0.44%)
Apr 15, 2005 3.224 3.234 3.200 3.224 41,186 +0.01(+0.22%)
Apr 14, 2005 3.212 3.226 3.165 3.217 62,620 +0.02(+0.52%)
Apr 13, 2005 3.196 3.212 3.155 3.200 29,839 +0.00(+0.15%)
Apr 12, 2005 3.177 3.212 3.177 3.196 43,288 +0.00(+0.00%)
Apr 11, 2005 3.212 3.226 3.188 3.196 22,694 -0.01(-0.22%)
Apr 08, 2005 3.205 3.217 3.188 3.203 22,694 +0.00(+0.00%)
Apr 07, 2005 3.186 3.212 3.186 3.203 24,375 +0.02(+0.67%)
Apr 06, 2005 3.177 3.188 3.162 3.181 50,432 +0.05(+1.75%)
Apr 05, 2005 3.129 3.150 3.115 3.127 44,969 +0.00(+0.00%)
Apr 04, 2005 3.184 3.184 3.086 3.127 68,084 -0.05(-1.57%)
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.