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: 7:00 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 (%)
Jul 31, 2012 3.645 3.661 3.638 3.661 54,078 +0.02(+0.43%)
Jul 30, 2012 3.661 3.661 3.633 3.645 60,000 -0.01(-0.26%)
Jul 27, 2012 3.639 3.661 3.628 3.655 53,864 +0.02(+0.60%)
Jul 26, 2012 3.658 3.658 3.608 3.633 31,460 +0.00(+0.09%)
Jul 25, 2012 3.636 3.636 3.618 3.630 81,489 -0.03(-0.68%)
Jul 24, 2012 3.658 3.677 3.636 3.655 76,622 +0.02(+0.52%)
Jul 23, 2012 3.567 3.673 3.536 3.636 167,038 -0.01(-0.26%)
Jul 20, 2012 3.580 3.717 3.526 3.645 168,936 +0.06(+1.57%)
Jul 19, 2012 3.605 3.636 3.583 3.589 108,057 -0.03(-0.91%)
Jul 18, 2012 3.633 3.639 3.586 3.622 44,886 -0.00(-0.13%)
Jul 17, 2012 3.614 3.630 3.576 3.626 101,892 +0.02(+0.54%)
Jul 16, 2012 3.630 3.630 3.605 3.607 53,857 -0.01(-0.19%)
Jul 13, 2012 3.561 3.620 3.548 3.614 126,715 +0.04(+1.05%)
Jul 12, 2012 3.567 3.616 3.554 3.576 79,243 +0.02(+0.44%)
Jul 11, 2012 3.514 3.579 3.514 3.561 118,294 +0.03(+0.89%)
Jul 10, 2012 3.511 3.545 3.504 3.529 52,553 +0.01(+0.27%)
Jul 09, 2012 3.501 3.523 3.489 3.520 33,976 +0.04(+1.16%)
Jul 06, 2012 3.486 3.489 3.464 3.480 19,237 +0.00(+0.00%)
Jul 05, 2012 3.498 3.498 3.477 3.480 76,903 -0.02(-0.44%)
Jul 03, 2012 3.467 3.495 3.467 3.495 59,213 +0.02(+0.53%)
Jul 02, 2012 3.467 3.489 3.464 3.477 74,260 +0.02(+0.63%)
Jun 29, 2012 3.470 3.480 3.436 3.455 69,316 +0.01(+0.24%)
Jun 28, 2012 3.427 3.452 3.427 3.447 12,208 -0.01(-0.24%)
Jun 27, 2012 3.470 3.470 3.380 3.455 67,672 -0.00(-0.09%)
Jun 26, 2012 3.436 3.474 3.436 3.458 29,534 +0.01(+0.36%)
Jun 25, 2012 3.433 3.449 3.414 3.446 12,790 +0.01(+0.18%)
Jun 22, 2012 3.458 3.461 3.439 3.439 55,927 +0.00(+0.09%)
Jun 21, 2012 3.433 3.464 3.433 3.436 72,432 -0.01(-0.18%)
Jun 20, 2012 3.418 3.452 3.418 3.442 67,958 +0.01(+0.36%)
Jun 19, 2012 3.402 3.442 3.402 3.430 46,779 +0.00(+0.09%)
Jun 18, 2012 3.411 3.427 3.393 3.427 40,458 +0.02(+0.64%)
Jun 15, 2012 3.387 3.427 3.386 3.405 31,333 +0.02(+0.55%)
Jun 14, 2012 3.374 3.408 3.372 3.387 16,318 +0.01(+0.37%)
Jun 13, 2012 3.383 3.396 3.368 3.374 47,455 -0.04(-1.09%)
Jun 12, 2012 3.368 3.424 3.365 3.411 61,485 +0.04(+1.20%)
Jun 11, 2012 3.387 3.402 3.365 3.371 45,102 -0.04(-1.17%)
Jun 08, 2012 3.368 3.411 3.368 3.411 11,966 +0.02(+0.59%)
Jun 07, 2012 3.371 3.406 3.371 3.391 21,619 +0.02(+0.68%)
Jun 06, 2012 3.349 3.393 3.349 3.368 25,235 +0.01(+0.18%)
Jun 05, 2012 3.346 3.393 3.346 3.362 40,027 +0.00(+0.00%)
Jun 04, 2012 3.393 3.393 3.346 3.362 43,341 -0.01(-0.27%)
Jun 01, 2012 3.386 3.386 3.357 3.371 26,824 -0.00(-0.09%)
May 31, 2012 3.368 3.393 3.368 3.374 16,409 -0.01(-0.27%)
May 30, 2012 3.377 3.386 3.377 3.383 45,698 +0.00(+0.09%)
May 29, 2012 3.359 3.380 3.356 3.380 50,730 +0.02(+0.64%)
May 25, 2012 3.337 3.369 3.337 3.359 49,278 +0.02(+0.55%)
May 24, 2012 3.346 3.374 3.331 3.340 25,248 -0.02(-0.64%)
May 23, 2012 3.325 3.362 3.325 3.362 41,758 +0.01(+0.37%)
May 22, 2012 3.325 3.368 3.315 3.349 74,140 +0.01(+0.23%)
May 21, 2012 3.288 3.346 3.285 3.342 95,894 +0.04(+1.17%)
May 18, 2012 3.331 3.331 3.285 3.303 38,642 -0.03(-0.93%)
May 17, 2012 3.334 3.334 3.309 3.334 58,314 -0.01(-0.37%)
May 16, 2012 3.319 3.346 3.319 3.346 30,666 +0.02(+0.46%)
May 15, 2012 3.331 3.346 3.328 3.331 28,166 -0.02(-0.55%)
May 14, 2012 3.362 3.362 3.325 3.349 27,446 -0.02(-0.49%)
May 11, 2012 3.362 3.371 3.331 3.366 25,362 +0.02(+0.50%)
May 10, 2012 3.322 3.356 3.322 3.349 67,399 +0.02(+0.74%)
May 09, 2012 3.334 3.371 3.309 3.325 136,910 -0.02(-0.74%)
May 08, 2012 3.365 3.365 3.322 3.349 67,876 -0.03(-1.00%)
May 07, 2012 3.362 3.386 3.294 3.383 98,249 +0.04(+1.10%)
May 04, 2012 3.365 3.365 3.343 3.346 35,739 -0.01(-0.27%)
May 03, 2012 3.346 3.374 3.346 3.355 53,253 +0.01(+0.37%)
May 02, 2012 3.380 3.380 3.337 3.343 62,079 -0.03(-0.82%)
May 01, 2012 3.374 3.374 3.352 3.371 30,144 +0.02(+0.64%)
Apr 30, 2012 3.365 3.389 3.328 3.349 53,331 -0.03(-1.00%)
Apr 27, 2012 3.362 3.386 3.331 3.383 45,123 +0.04(+1.19%)
Apr 26, 2012 3.365 3.386 3.334 3.343 78,488 -0.02(-0.55%)
Apr 25, 2012 3.346 3.362 3.313 3.362 99,288 +0.00(+0.00%)
Apr 24, 2012 3.349 3.362 3.337 3.362 59,978 +0.02(+0.55%)
Apr 23, 2012 3.334 3.346 3.313 3.343 55,144 +0.01(+0.28%)
Apr 20, 2012 3.334 3.334 3.307 3.334 30,291 +0.01(+0.28%)
Apr 19, 2012 3.300 3.325 3.282 3.325 93,987 +0.03(+0.85%)
Apr 18, 2012 3.276 3.316 3.264 3.297 89,969 +0.01(+0.26%)
Apr 17, 2012 3.291 3.294 3.264 3.288 68,467 +0.02(+0.47%)
Apr 16, 2012 3.279 3.279 3.261 3.273 26,434 -0.00(-0.09%)
Apr 13, 2012 3.282 3.285 3.270 3.276 12,526 +0.01(+0.19%)
Apr 12, 2012 3.303 3.322 3.248 3.270 235,519 -0.02(-0.56%)
Apr 11, 2012 3.273 3.319 3.270 3.288 37,095 +0.01(+0.19%)
Apr 10, 2012 3.331 3.343 3.276 3.282 105,873 -0.05(-1.56%)
Apr 09, 2012 3.252 3.374 3.252 3.334 121,444 +0.04(+1.11%)
Apr 05, 2012 3.295 3.343 3.292 3.298 51,858 -0.01(-0.18%)
Apr 04, 2012 3.325 3.328 3.282 3.304 65,417 -0.04(-1.18%)
Apr 03, 2012 3.349 3.349 3.313 3.343 100,728 -0.00(-0.09%)
Apr 02, 2012 3.331 3.355 3.316 3.346 51,578 +0.00(+0.00%)
Mar 30, 2012 3.301 3.346 3.279 3.346 61,143 +0.04(+1.10%)
Mar 29, 2012 3.282 3.349 3.267 3.310 102,117 +0.03(+0.93%)
Mar 28, 2012 3.301 3.305 3.228 3.279 90,130 -0.01(-0.37%)
Mar 27, 2012 3.292 3.301 3.246 3.292 103,101 +0.02(+0.65%)
Mar 26, 2012 3.301 3.307 3.246 3.270 112,485 -0.01(-0.37%)
Mar 23, 2012 3.219 3.298 3.212 3.282 106,174 +0.05(+1.70%)
Mar 22, 2012 3.243 3.292 3.216 3.228 75,225 -0.00(-0.09%)
Mar 21, 2012 3.237 3.273 3.212 3.231 194,541 -0.03(-0.84%)
Mar 20, 2012 3.276 3.316 3.237 3.258 108,766 -0.05(-1.47%)
Mar 19, 2012 3.301 3.340 3.298 3.307 84,122 -0.01(-0.37%)
Mar 16, 2012 3.361 3.361 3.298 3.319 133,697 -0.04(-1.27%)
Mar 15, 2012 3.404 3.416 3.355 3.361 138,465 -0.04(-1.16%)
Mar 14, 2012 3.413 3.413 3.392 3.401 87,064 +0.00(+0.09%)
Mar 13, 2012 3.422 3.428 3.398 3.398 31,313 -0.02(-0.53%)
Mar 12, 2012 3.395 3.428 3.392 3.416 44,639 +0.01(+0.18%)
Mar 09, 2012 3.428 3.428 3.389 3.410 81,020 +0.01(+0.27%)
Mar 08, 2012 3.447 3.447 3.401 3.401 136,675 -0.01(-0.27%)
Mar 07, 2012 3.389 3.425 3.380 3.410 99,849 +0.04(+1.25%)
Mar 06, 2012 3.380 3.389 3.368 3.368 43,453 -0.01(-0.18%)
Mar 05, 2012 3.374 3.407 3.374 3.374 146,696 -0.00(-0.14%)
Mar 02, 2012 3.377 3.380 3.371 3.379 34,148 +0.00(+0.14%)
Mar 01, 2012 3.377 3.377 3.371 3.374 19,309 +0.01(+0.27%)
Feb 29, 2012 3.365 3.377 3.365 3.365 51,031 -0.01(-0.18%)
Feb 28, 2012 3.365 3.374 3.350 3.371 87,042 +0.01(+0.27%)
Feb 27, 2012 3.359 3.365 3.353 3.362 51,005 +0.00(+0.00%)
Feb 24, 2012 3.356 3.374 3.353 3.362 50,146 +0.01(+0.18%)
Feb 23, 2012 3.368 3.368 3.344 3.356 58,162 -0.01(-0.27%)
Feb 22, 2012 3.338 3.368 3.338 3.365 41,902 +0.01(+0.18%)
Feb 21, 2012 3.350 3.359 3.338 3.359 55,260 +0.01(+0.22%)
Feb 17, 2012 3.344 3.353 3.344 3.351 34,158 +0.01(+0.23%)
Feb 16, 2012 3.332 3.356 3.329 3.344 38,731 +0.02(+0.45%)
Feb 15, 2012 3.326 3.347 3.326 3.329 20,856 -0.00(-0.09%)
Feb 14, 2012 3.329 3.335 3.323 3.332 40,908 -0.01(-0.36%)
Feb 13, 2012 3.341 3.356 3.326 3.344 50,375 -0.00(-0.09%)
Feb 10, 2012 3.341 3.358 3.323 3.347 114,516 -0.01(-0.36%)
Feb 09, 2012 3.350 3.368 3.335 3.359 129,723 +0.03(+1.00%)
Feb 08, 2012 3.341 3.350 3.323 3.326 86,742 -0.01(-0.36%)
Feb 07, 2012 3.314 3.341 3.311 3.338 124,686 +0.02(+0.72%)
Feb 06, 2012 3.347 3.350 3.314 3.314 96,338 -0.02(-0.72%)
Feb 03, 2012 3.332 3.356 3.329 3.338 84,840 +0.01(+0.18%)
Feb 02, 2012 3.350 3.350 3.320 3.332 30,510 +0.00(+0.00%)
Feb 01, 2012 3.347 3.356 3.329 3.332 77,914 -0.00(-0.09%)
Jan 31, 2012 3.332 3.335 3.314 3.335 112,133 +0.02(+0.63%)
Jan 30, 2012 3.314 3.332 3.311 3.314 74,065 -0.01(-0.36%)
Jan 27, 2012 3.326 3.326 3.314 3.326 52,640 +0.00(+0.00%)
Jan 26, 2012 3.332 3.332 3.320 3.326 37,833 +0.00(+0.09%)
Jan 25, 2012 3.317 3.326 3.290 3.323 62,910 +0.01(+0.36%)
Jan 24, 2012 3.317 3.326 3.299 3.311 71,038 -0.00(-0.13%)
Jan 23, 2012 3.314 3.328 3.296 3.315 86,979 +0.03(+0.86%)
Jan 20, 2012 3.299 3.332 3.284 3.287 64,863 +0.01(+0.27%)
Jan 19, 2012 3.299 3.299 3.254 3.278 27,583 -0.01(-0.27%)
Jan 18, 2012 3.236 3.302 3.236 3.287 77,633 +0.04(+1.20%)
Jan 17, 2012 3.236 3.266 3.230 3.248 53,171 +0.02(+0.56%)
Jan 13, 2012 3.248 3.257 3.196 3.230 83,591 -0.00(-0.09%)
Jan 12, 2012 3.257 3.266 3.227 3.233 74,149 -0.02(-0.55%)
Jan 11, 2012 3.251 3.251 3.236 3.251 24,098 +0.01(+0.28%)
Jan 10, 2012 3.242 3.254 3.212 3.242 62,333 +0.00(+0.00%)
Jan 09, 2012 3.262 3.262 3.242 3.242 60,763 -0.01(-0.37%)
Jan 06, 2012 3.257 3.257 3.242 3.254 45,797 +0.00(+0.00%)
Jan 05, 2012 3.248 3.254 3.224 3.254 59,183 -0.00(-0.09%)
Jan 04, 2012 3.230 3.257 3.209 3.257 81,661 +0.05(+1.67%)
Dec 30, 2011 3.191 3.232 3.170 3.203 119,368 +0.01(+0.37%)
Dec 29, 2011 3.200 3.200 3.188 3.191 32,276 +0.02(+0.66%)
Dec 28, 2011 3.230 3.245 3.170 3.170 65,275 -0.04(-1.39%)
Dec 27, 2011 3.191 3.215 3.171 3.215 103,891 +0.03(+1.02%)
Dec 23, 2011 3.162 3.191 3.159 3.182 62,187 -0.01(-0.19%)
Dec 21, 2011 3.165 3.191 3.129 3.188 112,141 +0.03(+0.93%)
Dec 20, 2011 3.165 3.168 3.126 3.159 46,217 +0.02(+0.58%)
Dec 19, 2011 3.124 3.162 3.121 3.141 30,640 +0.01(+0.17%)
Dec 16, 2011 3.165 3.168 3.109 3.135 63,096 -0.01(-0.19%)
Dec 15, 2011 3.174 3.174 3.118 3.141 49,570 +0.00(+0.09%)
Dec 14, 2011 3.188 3.188 3.094 3.138 99,676 -0.04(-1.30%)
Dec 13, 2011 3.168 3.188 3.153 3.180 58,627 +0.01(+0.47%)
Dec 12, 2011 3.174 3.180 3.153 3.165 35,028 -0.01(-0.19%)
Dec 09, 2011 3.191 3.191 3.153 3.171 84,303 +0.00(+0.00%)
Dec 08, 2011 3.194 3.206 3.162 3.171 63,534 -0.00(-0.09%)
Dec 07, 2011 3.185 3.203 3.174 3.174 59,049 +0.00(+0.09%)
Dec 06, 2011 3.177 3.188 3.165 3.171 26,676 +0.01(+0.18%)
Dec 05, 2011 3.174 3.174 3.127 3.165 52,608 +0.04(+1.12%)
Dec 02, 2011 3.174 3.188 3.115 3.130 124,970 -0.02(-0.56%)
Dec 01, 2011 3.194 3.194 3.136 3.147 85,698 -0.04(-1.28%)
Nov 30, 2011 3.197 3.197 3.139 3.188 90,994 +0.05(+1.49%)
Nov 29, 2011 3.203 3.203 3.127 3.141 114,109 -0.04(-1.20%)
Nov 28, 2011 3.171 3.218 3.130 3.179 158,984 +0.06(+1.87%)
Nov 25, 2011 3.150 3.171 3.121 3.121 27,517 -0.03(-0.93%)
Nov 23, 2011 3.141 3.150 3.121 3.150 44,615 +0.03(+0.84%)
Nov 22, 2011 3.144 3.150 3.109 3.124 61,890 +0.01(+0.19%)
Nov 21, 2011 3.156 3.156 3.079 3.118 113,856 -0.04(-1.20%)
Nov 18, 2011 3.206 3.206 3.130 3.156 25,746 -0.01(-0.46%)
Nov 17, 2011 3.174 3.174 3.129 3.171 44,563 +0.02(+0.56%)
Nov 16, 2011 3.212 3.212 3.144 3.153 38,837 -0.02(-0.74%)
Nov 15, 2011 3.206 3.218 3.112 3.177 57,753 -0.01(-0.46%)
Nov 14, 2011 3.223 3.223 3.147 3.191 30,837 -0.04(-1.18%)
Nov 11, 2011 3.244 3.244 3.150 3.229 65,592 +0.07(+2.22%)
Nov 10, 2011 3.270 3.270 3.159 3.159 42,290 -0.02(-0.74%)
Nov 09, 2011 3.232 3.235 3.162 3.182 95,818 +0.00(+0.11%)
Nov 08, 2011 3.188 3.188 3.136 3.179 66,557 +0.00(+0.07%)
Nov 07, 2011 3.179 3.179 3.150 3.177 48,639 +0.01(+0.27%)
Nov 04, 2011 3.162 3.179 3.121 3.168 66,210 +0.03(+1.02%)
Nov 03, 2011 3.127 3.168 3.087 3.136 47,326 +0.04(+1.31%)
Nov 02, 2011 3.171 3.188 3.072 3.095 91,822 -0.03(-0.93%)
Nov 01, 2011 3.133 3.197 3.078 3.124 205,814 +0.02(+0.65%)
Oct 31, 2011 3.020 3.162 3.020 3.104 173,248 +0.03(+0.85%)
Oct 28, 2011 3.075 3.078 3.020 3.078 77,210 +0.03(+0.95%)
Oct 27, 2011 3.026 3.078 3.020 3.049 112,448 +0.03(+0.96%)
Oct 26, 2011 2.999 3.020 2.982 3.020 71,689 +0.04(+1.27%)
Oct 25, 2011 2.985 2.985 2.936 2.982 84,080 -0.01(-0.19%)
Oct 24, 2011 2.968 2.999 2.968 2.988 60,644 +0.00(+0.00%)
Oct 21, 2011 2.956 2.988 2.936 2.988 104,259 +0.06(+1.88%)
Oct 20, 2011 2.973 2.973 2.907 2.933 44,692 -0.01(-0.49%)
Oct 19, 2011 2.973 2.988 2.933 2.947 127,461 -0.01(-0.39%)
Oct 18, 2011 2.941 2.962 2.872 2.959 86,174 +0.03(+0.99%)
Oct 17, 2011 2.936 2.970 2.898 2.930 74,634 -0.04(-1.37%)
Oct 14, 2011 2.994 2.994 2.927 2.970 108,295 +0.05(+1.59%)
Oct 13, 2011 2.953 2.953 2.892 2.924 127,140 -0.03(-0.98%)
Oct 12, 2011 2.953 2.953 2.901 2.953 52,837 +0.03(+0.99%)
Oct 11, 2011 2.909 2.930 2.898 2.924 103,745 +0.02(+0.70%)
Oct 10, 2011 2.872 2.936 2.863 2.904 90,221 +0.02(+0.70%)
Oct 07, 2011 2.924 2.924 2.826 2.883 138,003 +0.00(+0.10%)
Oct 06, 2011 2.852 2.881 2.751 2.881 136,222 +0.05(+1.63%)
Oct 05, 2011 2.817 2.863 2.814 2.834 142,155 +0.00(+0.00%)
Oct 04, 2011 2.855 2.927 2.757 2.834 284,369 -0.02(-0.71%)
Oct 03, 2011 2.909 2.955 2.771 2.855 94,008 -0.05(-1.88%)
Sep 30, 2011 2.898 2.924 2.895 2.909 57,338 +0.01(+0.30%)
Sep 29, 2011 2.898 2.941 2.878 2.901 82,333 +0.01(+0.40%)
Sep 28, 2011 2.924 2.947 2.889 2.889 74,137 -0.01(-0.40%)
Sep 27, 2011 2.930 2.961 2.883 2.901 93,897 -0.01(-0.30%)
Sep 26, 2011 2.993 2.993 2.889 2.909 185,871 -0.05(-1.75%)
Sep 23, 2011 2.987 2.987 2.872 2.961 122,558 -0.01(-0.19%)
Sep 22, 2011 2.938 3.036 2.938 2.967 115,059 -0.02(-0.58%)
Sep 21, 2011 3.042 3.042 2.970 2.984 81,528 -0.05(-1.61%)
Sep 20, 2011 3.068 3.068 2.981 3.033 192,290 -0.03(-1.13%)
Sep 19, 2011 3.033 3.085 2.938 3.068 129,456 +0.04(+1.36%)
Sep 16, 2011 3.053 3.053 3.002 3.027 87,197 -0.01(-0.41%)
Sep 15, 2011 3.076 3.111 2.984 3.039 276,853 -0.03(-1.03%)
Sep 14, 2011 3.137 3.137 3.053 3.071 84,767 -0.03(-1.11%)
Sep 13, 2011 3.143 3.143 3.062 3.105 88,259 -0.05(-1.73%)
Sep 12, 2011 3.039 3.160 3.039 3.160 43,734 +0.06(+2.05%)
Sep 09, 2011 3.100 3.108 3.082 3.097 55,478 -0.03(-0.87%)
Sep 08, 2011 3.140 3.151 3.105 3.124 39,714 -0.01(-0.24%)
Sep 07, 2011 3.123 3.140 3.077 3.131 60,457 +0.05(+1.77%)
Sep 06, 2011 3.117 3.117 3.077 3.077 62,481 -0.05(-1.74%)
Sep 02, 2011 3.140 3.143 3.108 3.131 85,272 +0.01(+0.19%)
Sep 01, 2011 3.146 3.146 3.111 3.125 63,933 +0.01(+0.46%)
Aug 31, 2011 3.146 3.146 3.111 3.111 45,808 -0.01(-0.46%)
Aug 30, 2011 3.125 3.131 3.115 3.125 18,695 +0.02(+0.55%)
Aug 29, 2011 3.146 3.146 3.097 3.108 64,405 -0.00(-0.09%)
Aug 26, 2011 3.085 3.120 3.083 3.111 10,316 +0.01(+0.28%)
Aug 25, 2011 3.120 3.120 3.064 3.103 35,830 -0.03(-0.82%)
Aug 24, 2011 3.151 3.151 3.077 3.128 63,499 +0.01(+0.18%)
Aug 23, 2011 3.088 3.123 3.075 3.123 22,895 +0.05(+1.77%)
Aug 22, 2011 3.140 3.140 3.060 3.068 35,767 -0.04(-1.31%)
Aug 19, 2011 3.128 3.143 3.077 3.109 44,580 -0.03(-0.98%)
Aug 18, 2011 3.186 3.186 3.051 3.140 215,632 -0.01(-0.45%)
Aug 17, 2011 3.171 3.177 3.117 3.154 59,397 +0.01(+0.36%)
Aug 16, 2011 3.146 3.200 3.085 3.143 53,505 +0.03(+0.83%)
Aug 15, 2011 3.114 3.206 3.063 3.117 108,234 +0.03(+1.11%)
Aug 12, 2011 3.094 3.143 3.034 3.083 103,799 +0.02(+0.70%)
Aug 11, 2011 2.962 3.062 2.905 3.061 145,722 +0.15(+5.26%)
Aug 10, 2011 2.854 2.960 2.848 2.908 118,882 -0.01(-0.20%)
Aug 09, 2011 2.985 2.917 2.705 2.914 200,248 +0.13(+4.51%)
Aug 08, 2011 2.961 2.997 2.684 2.788 548,797 -0.26(-8.47%)
Aug 05, 2011 3.038 3.080 2.941 3.046 238,111 +0.03(+0.85%)
Aug 04, 2011 3.145 3.145 3.021 3.021 198,947 -0.13(-4.23%)
Aug 03, 2011 3.120 3.177 3.111 3.154 137,430 +0.02(+0.63%)
Aug 02, 2011 3.066 3.148 3.066 3.134 116,988 +0.03(+0.91%)
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.