PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.244 1.273 1.237 1.241 0 -0.01(-0.58%)
Feb 26, 2009 1.321 1.345 1.224 1.249 152,516 -0.05(-3.70%)
Feb 25, 2009 1.419 1.419 1.285 1.297 141,191 -0.00(-0.19%)
Feb 24, 2009 1.297 1.345 1.258 1.299 131,541 +0.00(+0.00%)
Feb 23, 2009 1.369 1.381 1.246 1.299 321,504 -0.05(-3.57%)
Feb 20, 2009 1.465 1.477 1.287 1.347 285,836 -0.12(-8.18%)
Feb 19, 2009 1.558 1.558 1.467 1.467 138,988 -0.08(-5.27%)
Feb 18, 2009 1.465 1.640 1.465 1.549 149,142 +0.07(+4.88%)
Feb 17, 2009 1.498 1.498 1.457 1.477 64,231 -0.03(-2.23%)
Feb 13, 2009 1.517 1.522 1.453 1.510 90,733 -0.01(-0.95%)
Feb 12, 2009 1.568 1.579 1.517 1.525 116,243 -0.07(-4.22%)
Feb 11, 2009 1.707 1.714 1.580 1.592 191,137 -0.09(-5.56%)
Feb 10, 2009 1.683 1.741 1.681 1.685 188,172 +0.01(+0.72%)
Feb 09, 2009 1.577 1.722 1.541 1.673 332,142 +0.09(+5.61%)
Feb 06, 2009 1.573 1.585 1.517 1.585 167,909 +0.03(+1.63%)
Feb 05, 2009 1.582 1.585 1.544 1.559 68,167 -0.00(-0.25%)
Feb 04, 2009 1.585 1.621 1.563 1.563 112,078 -0.02(-1.21%)
Feb 03, 2009 1.556 1.616 1.553 1.582 219,934 +0.04(+2.49%)
Feb 02, 2009 1.561 1.561 1.541 1.544 132,237 -0.00(-0.10%)
Jan 30, 2009 1.537 1.561 1.525 1.545 0 -0.01(-0.82%)
Jan 29, 2009 1.556 1.561 1.520 1.558 93,765 +0.00(+0.00%)
Jan 28, 2009 1.611 1.618 1.501 1.558 118,809 -0.00(-0.31%)
Jan 27, 2009 1.534 1.573 1.503 1.563 87,451 -0.00(-0.15%)
Jan 26, 2009 1.618 1.621 1.501 1.565 169,021 -0.06(-3.41%)
Jan 23, 2009 1.645 1.645 1.453 1.621 238,051 -0.00(-0.30%)
Jan 22, 2009 1.558 1.625 1.441 1.625 600,473 +0.08(+5.29%)
Jan 21, 2009 1.439 1.544 1.439 1.544 53,827 +0.11(+7.71%)
Jan 20, 2009 1.553 1.553 1.412 1.433 223,182 +0.00(+0.00%)
Jan 16, 2009 1.491 1.556 1.405 1.433 152,212 -0.00(-0.33%)
Jan 15, 2009 1.429 1.474 1.397 1.438 178,001 -0.00(-0.17%)
Jan 14, 2009 1.467 1.525 1.429 1.441 100,033 -0.06(-4.00%)
Jan 13, 2009 1.561 1.561 1.501 1.501 68,305 -0.05(-3.10%)
Jan 12, 2009 1.565 1.567 1.503 1.549 98,388 +0.01(+0.78%)
Jan 09, 2009 1.582 1.585 1.527 1.537 29,716 -0.02(-1.54%)
Jan 08, 2009 1.621 1.621 1.460 1.561 214,557 -0.05(-3.27%)
Jan 07, 2009 1.633 1.690 1.594 1.613 175,306 -0.00(-0.30%)
Jan 06, 2009 1.605 1.621 1.525 1.618 156,477 +0.00(+0.00%)
Jan 05, 2009 1.496 1.618 1.460 1.618 124,407 +0.08(+5.15%)
Jan 02, 2009 1.460 1.543 1.453 1.539 0 +0.07(+4.57%)
Jan 01, 2009 1.491 1.541 1.460 1.472 0 +0.00(+0.00%)
Dec 31, 2008 1.491 1.541 1.460 1.472 200,367 +0.04(+3.03%)
Dec 30, 2008 1.450 1.465 1.397 1.429 114,257 +0.00(+0.00%)
Dec 29, 2008 1.345 1.429 1.345 1.429 101,179 +0.08(+5.87%)
Dec 26, 2008 1.405 1.429 1.318 1.349 343,649 -0.08(-5.55%)
Dec 24, 2008 1.472 1.484 1.363 1.429 107,018 -0.06(-4.03%)
Dec 23, 2008 1.453 1.525 1.429 1.489 232,737 +0.04(+2.82%)
Dec 22, 2008 1.474 1.477 1.405 1.448 115,768 -0.03(-1.95%)
Dec 19, 2008 1.450 1.477 1.400 1.477 225,469 +0.00(+0.00%)
Dec 18, 2008 1.568 1.568 1.369 1.477 162,245 -0.09(-5.53%)
Dec 17, 2008 1.364 1.642 1.270 1.563 447,552 +0.18(+13.18%)
Dec 16, 2008 1.292 1.388 1.264 1.381 128,867 +0.08(+6.52%)
Dec 15, 2008 1.261 1.342 1.217 1.297 145,061 +0.03(+2.27%)
Dec 12, 2008 1.289 1.297 1.268 1.268 74,944 -0.04(-3.12%)
Dec 11, 2008 1.297 1.407 1.275 1.309 136,643 -0.03(-1.89%)
Dec 10, 2008 1.330 1.381 1.292 1.334 150,283 +0.03(+2.49%)
Dec 09, 2008 1.349 1.378 1.301 1.301 333,874 -0.13(-8.91%)
Dec 08, 2008 1.335 1.469 1.335 1.429 218,168 +0.14(+10.79%)
Dec 05, 2008 1.323 1.323 1.210 1.289 135,360 -0.03(-2.53%)
Dec 04, 2008 1.285 1.345 1.285 1.323 159,592 -0.00(-0.18%)
Dec 03, 2008 1.337 1.337 1.222 1.325 131,645 +0.06(+4.74%)
Dec 02, 2008 1.340 1.340 1.200 1.265 87,922 -0.07(-5.22%)
Dec 01, 2008 1.366 1.384 1.200 1.335 184,690 -0.07(-5.28%)
Nov 28, 2008 1.359 1.412 1.359 1.409 64,065 +0.02(+1.38%)
Nov 26, 2008 1.364 1.405 1.200 1.390 152,774 +0.01(+0.70%)
Nov 25, 2008 1.321 1.472 1.280 1.381 113,819 +0.06(+4.55%)
Nov 24, 2008 1.133 1.321 1.131 1.321 135,123 +0.25(+23.60%)
Nov 21, 2008 1.080 1.090 0.9436 1.068 300,984 -0.01(-1.11%)
Nov 20, 2008 1.193 1.200 1.004 1.080 317,993 -0.19(-14.77%)
Nov 19, 2008 1.479 1.491 1.268 1.268 116,901 -0.24(-15.79%)
Nov 18, 2008 1.577 1.577 1.501 1.505 39,021 -0.09(-5.43%)
Nov 17, 2008 1.544 1.642 1.541 1.592 66,547 +0.03(+2.16%)
Nov 14, 2008 1.565 1.597 1.558 1.558 23,569 -0.06(-3.85%)
Nov 13, 2008 1.700 1.700 1.549 1.621 182,170 -0.05(-3.16%)
Nov 12, 2008 1.729 1.801 1.532 1.673 47,730 -0.08(-4.39%)
Nov 11, 2008 1.695 1.830 1.657 1.750 102,403 +0.09(+5.50%)
Nov 10, 2008 1.690 1.690 1.621 1.659 67,138 -0.02(-1.29%)
Nov 07, 2008 1.707 1.734 1.666 1.681 162,807 -0.04(-2.51%)
Nov 06, 2008 1.813 1.825 1.724 1.724 61,212 -0.10(-5.53%)
Nov 05, 2008 1.873 1.873 1.798 1.825 44,156 -0.07(-3.80%)
Nov 04, 2008 1.861 1.909 1.838 1.897 58,488 +0.08(+4.64%)
Nov 03, 2008 1.837 1.899 1.813 1.813 76,768 -0.01(-0.66%)
Oct 31, 2008 1.820 1.844 1.789 1.825 76,947 +0.01(+0.66%)
Oct 30, 2008 1.791 1.825 1.789 1.813 106,772 +0.05(+2.58%)
Oct 29, 2008 1.772 1.777 1.705 1.767 119,438 +0.02(+1.10%)
Oct 28, 2008 1.690 1.772 1.673 1.748 128,088 +0.08(+4.90%)
Oct 27, 2008 1.714 1.786 1.666 1.666 42,553 -0.02(-1.42%)
Oct 24, 2008 1.664 1.750 1.623 1.690 92,790 -0.02(-1.26%)
Oct 23, 2008 1.693 1.789 1.681 1.712 147,639 -0.02(-1.38%)
Oct 22, 2008 1.741 1.777 1.606 1.736 109,621 -0.02(-0.96%)
Oct 21, 2008 1.765 1.789 1.707 1.753 61,037 -0.02(-1.35%)
Oct 20, 2008 1.705 1.801 1.659 1.777 192,562 +0.12(+7.40%)
Oct 17, 2008 1.621 1.719 1.510 1.654 166,772 -0.01(-0.86%)
Oct 16, 2008 1.794 1.794 1.505 1.669 157,101 -0.00(-0.14%)
Oct 15, 2008 1.642 1.743 1.541 1.671 158,134 -0.01(-0.43%)
Oct 14, 2008 1.707 1.801 1.561 1.678 83,298 +0.00(+0.00%)
Oct 13, 2008 1.513 1.678 1.457 1.678 96,447 +0.28(+20.10%)
Oct 10, 2008 1.395 1.681 0.7203 1.397 464,583 -0.06(-3.96%)
Oct 09, 2008 1.573 1.573 1.443 1.455 135,415 -0.13(-8.47%)
Oct 08, 2008 1.573 1.606 1.448 1.590 148,059 -0.04(-2.61%)
Oct 07, 2008 1.609 1.645 1.592 1.632 174,236 -0.00(-0.18%)
Oct 06, 2008 1.832 1.837 1.496 1.635 463,488 -0.20(-10.98%)
Oct 03, 2008 2.029 2.041 1.825 1.837 152,587 -0.13(-6.71%)
Oct 02, 2008 1.830 1.969 1.830 1.969 79,538 +0.14(+7.61%)
Oct 01, 2008 1.830 1.898 1.806 1.830 77,218 +0.02(+0.93%)
Sep 30, 2008 1.803 2.305 1.803 1.813 79,567 +0.03(+1.89%)
Sep 29, 2008 1.832 2.401 1.681 1.779 298,822 -0.14(-7.38%)
Sep 26, 2008 1.990 1.990 1.846 1.921 0 -0.06(-3.03%)
Sep 25, 2008 1.914 2.005 1.914 1.981 87,747 +0.06(+3.13%)
Sep 24, 2008 1.969 1.969 1.861 1.921 82,191 -0.02(-1.23%)
Sep 23, 2008 1.873 2.124 1.873 1.945 95,918 +0.08(+4.52%)
Sep 22, 2008 1.981 1.999 1.846 1.861 92,053 -0.12(-6.06%)
Sep 19, 2008 1.849 2.005 1.849 1.981 0 +0.18(+10.00%)
Sep 18, 2008 1.722 1.858 1.582 1.801 159,692 +0.04(+2.04%)
Sep 17, 2008 1.873 1.916 1.765 1.765 112,266 -0.22(-11.02%)
Sep 16, 2008 2.031 2.166 1.779 1.983 312,525 -0.08(-3.84%)
Sep 15, 2008 2.113 2.113 2.055 2.062 99,267 -0.06(-3.05%)
Sep 12, 2008 2.113 2.134 2.113 2.127 43,315 +0.00(+0.18%)
Sep 11, 2008 2.120 2.144 2.108 2.123 24,273 -0.04(-1.73%)
Sep 10, 2008 2.209 2.209 2.086 2.161 107,709 -0.07(-3.02%)
Sep 09, 2008 2.226 2.341 2.192 2.228 17,663 -0.01(-0.49%)
Sep 08, 2008 2.377 2.381 2.173 2.239 104,115 +0.07(+3.28%)
Sep 05, 2008 2.175 2.190 2.166 2.168 0 -0.01(-0.44%)
Sep 04, 2008 2.170 2.247 2.168 2.178 50,479 -0.02(-1.09%)
Sep 03, 2008 2.197 2.223 2.173 2.202 99,209 +0.01(+0.28%)
Sep 02, 2008 2.219 2.219 2.187 2.195 20,379 -0.03(-1.15%)
Aug 29, 2008 2.195 2.221 2.195 2.221 15,805 +0.01(+0.32%)
Aug 28, 2008 2.245 2.245 2.202 2.214 54,664 +0.00(+0.11%)
Aug 27, 2008 2.257 2.257 2.173 2.211 30,300 +0.00(+0.11%)
Aug 26, 2008 2.173 2.221 2.173 2.209 30,554 +0.02(+0.77%)
Aug 25, 2008 2.204 2.235 2.190 2.192 57,892 -0.00(-0.22%)
Aug 22, 2008 2.245 2.245 2.190 2.197 41,595 -0.05(-2.24%)
Aug 21, 2008 2.240 2.274 2.240 2.247 11,245 +0.02(+0.97%)
Aug 20, 2008 2.281 2.281 2.209 2.226 50,812 -0.06(-2.62%)
Aug 19, 2008 2.288 2.298 2.279 2.286 37,172 -0.01(-0.63%)
Aug 18, 2008 2.317 2.336 2.293 2.300 20,703 -0.02(-0.95%)
Aug 15, 2008 2.233 2.324 2.223 2.322 0 +0.07(+3.25%)
Aug 14, 2008 2.219 2.255 2.214 2.249 75,552 +0.04(+1.94%)
Aug 13, 2008 2.180 2.209 2.163 2.207 26,305 +0.01(+0.44%)
Aug 12, 2008 2.204 2.219 2.185 2.197 71,603 -0.03(-1.29%)
Aug 11, 2008 2.209 2.233 2.168 2.226 92,878 -0.01(-0.43%)
Aug 08, 2008 2.283 2.283 2.190 2.235 164,086 -0.06(-2.62%)
Aug 07, 2008 2.286 2.382 2.283 2.295 88,088 -0.02(-0.83%)
Aug 06, 2008 2.363 2.363 2.312 2.315 16,243 -0.02(-0.82%)
Aug 05, 2008 2.322 2.382 2.322 2.334 64,031 -0.01(-0.31%)
Aug 04, 2008 2.310 2.379 2.310 2.341 50,320 +0.04(+1.77%)
Aug 01, 2008 2.305 2.358 2.269 2.300 105,377 +0.01(+0.31%)
Jul 31, 2008 2.274 2.298 2.257 2.293 6,239 -0.02(-0.93%)
Jul 30, 2008 2.245 2.425 2.245 2.315 96,018 +0.04(+1.69%)
Jul 29, 2008 2.276 2.425 2.187 2.276 161,945 +0.05(+2.27%)
Jul 28, 2008 2.231 2.252 2.214 2.226 14,294 -0.00(-0.22%)
Jul 25, 2008 2.245 2.251 2.199 2.231 49,521 -0.01(-0.64%)
Jul 24, 2008 2.240 2.262 2.158 2.245 218,876 -0.02(-0.74%)
Jul 23, 2008 2.245 2.295 2.245 2.262 68,534 -0.01(-0.42%)
Jul 22, 2008 2.267 2.303 2.247 2.271 19,221 -0.02(-0.84%)
Jul 21, 2008 2.288 2.353 2.264 2.291 144,827 -0.01(-0.52%)
Jul 18, 2008 2.305 2.322 2.281 2.303 97,768 -0.01(-0.25%)
Jul 17, 2008 2.324 2.324 2.305 2.308 12,848 -0.00(-0.12%)
Jul 16, 2008 2.322 2.339 2.307 2.311 18,221 +0.03(+1.33%)
Jul 15, 2008 2.317 2.341 2.271 2.281 49,425 -0.06(-2.56%)
Jul 14, 2008 2.353 2.365 2.322 2.341 140,891 -0.00(-0.21%)
Jul 11, 2008 2.358 2.358 2.329 2.346 40,066 -0.01(-0.51%)
Jul 10, 2008 2.367 2.394 2.343 2.358 90,795 -0.01(-0.41%)
Jul 09, 2008 2.396 2.403 2.351 2.367 91,745 -0.01(-0.60%)
Jul 08, 2008 2.396 2.408 2.375 2.382 32,540 -0.03(-1.29%)
Jul 07, 2008 2.406 2.425 2.367 2.413 81,308 -0.02(-0.89%)
Jul 04, 2008 2.413 2.435 2.401 2.435 13,827 +0.00(+0.00%)
Jul 03, 2008 2.413 2.435 2.401 2.435 13,827 +0.04(+1.55%)
Jul 02, 2008 2.382 2.430 2.367 2.397 79,129 +0.01(+0.35%)
Jul 01, 2008 2.403 2.449 2.389 2.389 95,639 -0.04(-1.49%)
Jun 30, 2008 2.456 2.487 2.425 2.425 56,135 -0.05(-2.04%)
Jun 27, 2008 2.459 2.495 2.456 2.475 83,603 +0.02(+0.88%)
Jun 26, 2008 2.473 2.473 2.425 2.454 57,921 -0.01(-0.49%)
Jun 25, 2008 2.473 2.473 2.420 2.466 52,953 +0.02(+0.69%)
Jun 24, 2008 2.478 2.478 2.449 2.449 69,113 -0.03(-1.07%)
Jun 23, 2008 2.478 2.485 2.475 2.475 32,161 +0.01(+0.39%)
Jun 20, 2008 2.487 2.492 2.466 2.466 22,086 -0.01(-0.29%)
Jun 19, 2008 2.509 2.521 2.473 2.473 30,404 -0.02(-0.96%)
Jun 18, 2008 2.499 2.543 2.473 2.497 24,935 -0.00(-0.10%)
Jun 17, 2008 2.523 2.535 2.499 2.499 37,392 -0.02(-0.76%)
Jun 16, 2008 2.555 2.555 2.519 2.519 18,325 -0.03(-1.04%)
Jun 13, 2008 2.533 2.545 2.519 2.545 28,446 -0.00(-0.08%)
Jun 12, 2008 2.552 2.564 2.519 2.547 44,577 +0.03(+1.03%)
Jun 11, 2008 2.557 2.557 2.521 2.521 57,726 -0.01(-0.47%)
Jun 10, 2008 2.571 2.576 2.526 2.533 52,066 -0.04(-1.49%)
Jun 09, 2008 2.569 2.612 2.547 2.571 80,362 +0.00(+0.00%)
Jun 06, 2008 2.543 2.603 2.526 2.571 66,922 +0.05(+2.10%)
Jun 05, 2008 2.516 2.598 2.516 2.519 59,350 +0.00(+0.10%)
Jun 04, 2008 2.533 2.557 2.507 2.516 48,096 -0.02(-0.66%)
Jun 03, 2008 2.555 2.564 2.533 2.533 38,796 -0.02(-0.85%)
Jun 02, 2008 2.559 2.562 2.540 2.555 22,432 -0.01(-0.56%)
May 30, 2008 2.571 2.600 2.533 2.569 67,663 -0.01(-0.37%)
May 29, 2008 2.516 2.598 2.485 2.579 120,562 +0.00(+0.07%)
May 28, 2008 2.579 2.593 2.550 2.577 28,484 +0.02(+0.86%)
May 27, 2008 2.564 2.615 2.555 2.555 25,568 -0.01(-0.37%)
May 26, 2008 2.567 2.612 2.552 2.564 0 +0.00(+0.00%)
May 23, 2008 2.567 2.612 2.552 2.564 33,319 -0.02(-0.74%)
May 22, 2008 2.569 2.641 2.562 2.583 161,491 +0.06(+2.28%)
May 21, 2008 2.593 2.670 2.502 2.526 162,582 -0.07(-2.86%)
May 20, 2008 2.497 2.600 2.497 2.600 77,697 +0.11(+4.23%)
May 19, 2008 2.475 2.504 2.475 2.495 91,483 +0.00(+0.00%)
May 16, 2008 2.490 2.509 2.471 2.495 44,535 +0.01(+0.58%)
May 15, 2008 2.478 2.495 2.439 2.480 145,131 +0.00(+0.00%)
May 14, 2008 2.521 2.521 2.473 2.480 40,516 -0.02(-0.67%)
May 13, 2008 2.535 2.535 2.497 2.497 16,318 -0.02(-0.67%)
May 12, 2008 2.533 2.550 2.487 2.514 93,249 -0.03(-1.13%)
May 09, 2008 2.552 2.552 2.509 2.543 23,756 -0.00(-0.19%)
May 08, 2008 2.516 2.591 2.516 2.547 105,543 +0.03(+1.24%)
May 07, 2008 2.509 2.538 2.490 2.516 80,133 +0.02(+0.77%)
May 06, 2008 2.557 2.557 2.478 2.497 86,685 -0.04(-1.42%)
May 05, 2008 2.627 2.627 2.502 2.533 49,700 +0.04(+1.74%)
May 02, 2008 2.509 2.555 2.473 2.490 74,077 -0.05(-1.80%)
May 01, 2008 2.473 2.564 2.473 2.535 51,370 +0.05(+1.93%)
Apr 30, 2008 2.475 2.497 2.463 2.487 27,384 +0.00(+0.10%)
Apr 29, 2008 2.471 2.490 2.440 2.485 39,004 +0.02(+0.98%)
Apr 28, 2008 2.471 2.473 2.442 2.461 53,107 -0.01(-0.58%)
Apr 25, 2008 2.497 2.497 2.451 2.475 35,776 -0.02(-0.87%)
Apr 24, 2008 2.499 2.507 2.475 2.497 45,614 -0.01(-0.38%)
Apr 23, 2008 2.502 2.507 2.461 2.507 62,507 +0.00(+0.00%)
Apr 22, 2008 2.502 2.507 2.475 2.507 25,518 +0.05(+1.85%)
Apr 21, 2008 2.437 2.495 2.437 2.461 22,074 +0.02(+0.99%)
Apr 18, 2008 2.451 2.521 2.437 2.437 77,468 -0.04(-1.46%)
Apr 17, 2008 2.495 2.521 2.473 2.473 91,212 -0.00(-0.19%)
Apr 16, 2008 2.461 2.497 2.449 2.478 72,053 +0.04(+1.57%)
Apr 15, 2008 2.461 2.461 2.406 2.439 27,488 -0.02(-0.88%)
Apr 14, 2008 2.439 2.492 2.439 2.461 86,214 -0.04(-1.44%)
Apr 11, 2008 2.471 2.497 2.425 2.497 42,898 +0.05(+2.01%)
Apr 10, 2008 2.449 2.497 2.439 2.448 60,808 -0.01(-0.34%)
Apr 09, 2008 2.427 2.468 2.418 2.456 81,920 +0.03(+1.19%)
Apr 08, 2008 2.427 2.473 2.425 2.427 21,241 -0.02(-0.88%)
Apr 07, 2008 2.435 2.499 2.418 2.449 56,768 +0.04(+1.49%)
Apr 04, 2008 2.401 2.439 2.401 2.413 58,309 +0.03(+1.41%)
Apr 03, 2008 2.442 2.442 2.379 2.379 71,012 -0.04(-1.78%)
Apr 02, 2008 2.413 2.425 2.358 2.423 79,134 -0.02(-0.69%)
Apr 01, 2008 2.442 2.461 2.420 2.439 52,894 +0.00(+0.20%)
Mar 31, 2008 2.437 2.490 2.420 2.435 52,061 -0.01(-0.42%)
Mar 28, 2008 2.471 2.471 2.401 2.445 88,296 -0.03(-1.14%)
Mar 27, 2008 2.415 2.497 2.415 2.473 43,731 +0.02(+0.88%)
Mar 26, 2008 2.425 2.531 2.379 2.451 106,622 +0.04(+1.59%)
Mar 25, 2008 2.389 2.425 2.348 2.413 59,142 +0.01(+0.50%)
Mar 24, 2008 2.259 2.403 2.259 2.401 233,653 +0.13(+5.73%)
Mar 21, 2008 2.279 2.324 2.267 2.271 76,635 +0.00(+0.00%)
Mar 20, 2008 2.279 2.324 2.267 2.271 76,635 +0.01(+0.62%)
Mar 19, 2008 2.262 2.274 2.238 2.257 313,204 +0.02(+0.86%)
Mar 18, 2008 2.226 2.257 2.221 2.238 136,193 +0.01(+0.32%)
Mar 17, 2008 2.235 2.303 2.204 2.231 88,713 -0.03(-1.17%)
Mar 14, 2008 2.257 2.286 2.247 2.257 97,459 +0.00(+0.11%)
Mar 13, 2008 2.259 2.259 2.238 2.255 133,278 -0.00(-0.21%)
Mar 12, 2008 2.264 2.312 2.250 2.259 202,000 +0.01(+0.64%)
Mar 11, 2008 2.262 2.281 2.243 2.245 87,880 +0.00(+0.21%)
Mar 10, 2008 2.295 2.348 2.211 2.240 95,793 -0.04(-1.79%)
Mar 07, 2008 2.295 2.295 2.281 2.281 47,896 -0.01(-0.63%)
Mar 06, 2008 2.372 2.396 2.288 2.295 54,136 -0.06(-2.65%)
Mar 05, 2008 2.403 2.423 2.355 2.358 48,904 -0.03(-1.21%)
Mar 04, 2008 2.351 2.406 2.351 2.387 96,626 +0.02(+1.02%)
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.