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 (%)
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%)
Oct 01, 2004 3.384 3.427 3.339 3.344 106,304 -0.02(-0.50%)
Sep 30, 2004 3.356 3.377 3.327 3.360 81,934 +0.02(+0.57%)
Sep 29, 2004 3.332 3.387 3.332 3.341 68,488 +0.03(+1.01%)
Sep 28, 2004 3.358 3.358 3.308 3.308 45,799 -0.05(-1.56%)
Sep 27, 2004 3.391 3.391 3.356 3.360 83,615 -0.01(-0.21%)
Sep 24, 2004 3.368 3.403 3.358 3.368 27,311 +0.02(+0.57%)
Sep 23, 2004 3.394 3.427 3.349 3.349 103,363 -0.03(-0.78%)
Sep 22, 2004 3.382 3.396 3.337 3.375 42,858 -0.00(-0.14%)
Sep 21, 2004 3.332 3.389 3.325 3.380 57,144 +0.06(+1.72%)
Sep 20, 2004 3.322 3.396 3.301 3.322 90,338 -0.00(-0.07%)
Sep 17, 2004 3.320 3.344 3.315 3.325 35,294 +0.02(+0.50%)
Sep 16, 2004 3.308 3.344 3.301 3.308 35,715 -0.02(-0.64%)
Sep 15, 2004 3.334 3.346 3.301 3.330 74,791 +0.02(+0.58%)
Sep 14, 2004 3.315 3.375 3.301 3.311 111,346 -0.00(-0.07%)
Sep 13, 2004 3.299 3.318 3.299 3.313 42,017 +0.00(+0.14%)
Sep 10, 2004 3.308 3.318 3.296 3.308 51,681 +0.01(+0.43%)
Sep 09, 2004 3.280 3.308 3.280 3.294 25,210 +0.01(+0.22%)
Sep 08, 2004 3.284 3.315 3.277 3.287 87,816 -0.01(-0.29%)
Sep 07, 2004 3.320 3.320 3.280 3.296 34,034 -0.02(-0.72%)
Sep 03, 2004 3.318 3.320 3.275 3.320 44,958 +0.01(+0.36%)
Sep 02, 2004 3.296 3.313 3.275 3.308 39,076 +0.03(+0.87%)
Sep 01, 2004 3.282 3.311 3.275 3.280 54,623 -0.03(-0.79%)
Aug 31, 2004 3.301 3.308 3.272 3.306 69,329 +0.02(+0.51%)
Aug 30, 2004 3.261 3.296 3.244 3.289 48,740 +0.03(+0.95%)
Aug 27, 2004 3.258 3.291 3.249 3.258 25,210 -0.04(-1.16%)
Aug 26, 2004 3.282 3.315 3.215 3.296 84,035 +0.01(+0.44%)
Aug 25, 2004 3.227 3.282 3.227 3.282 80,673 +0.06(+1.77%)
Aug 24, 2004 3.215 3.265 3.215 3.225 39,496 -0.00(-0.15%)
Aug 23, 2004 3.230 3.230 3.215 3.230 26,471 +0.01(+0.22%)
Aug 20, 2004 3.232 3.232 3.207 3.222 29,832 -0.00(-0.15%)
Aug 19, 2004 3.232 3.234 3.172 3.227 48,320 +0.01(+0.44%)
Aug 18, 2004 3.196 3.213 3.196 3.213 22,689 -0.01(-0.22%)
Aug 17, 2004 3.199 3.249 3.199 3.220 44,958 +0.02(+0.67%)
Aug 16, 2004 3.211 3.222 3.184 3.199 115,968 +0.01(+0.37%)
Aug 13, 2004 3.189 3.249 3.177 3.187 148,322 +0.02(+0.68%)
Aug 12, 2004 3.165 3.182 3.165 3.165 18,487 +0.01(+0.23%)
Aug 11, 2004 3.203 3.211 3.153 3.158 57,144 -0.02(-0.51%)
Aug 10, 2004 3.256 3.261 3.153 3.174 100,002 -0.01(-0.31%)
Aug 09, 2004 3.153 3.203 3.153 3.184 62,606 +0.05(+1.52%)
Aug 06, 2004 3.111 3.163 3.103 3.137 73,110 +0.03(+0.92%)
Aug 05, 2004 3.106 3.142 3.099 3.108 50,841 +0.00(+0.08%)
Aug 04, 2004 3.127 3.134 3.106 3.106 62,186 -0.01(-0.46%)
Aug 03, 2004 3.108 3.130 3.108 3.120 40,757 +0.01(+0.46%)
Aug 02, 2004 3.094 3.122 3.094 3.106 51,261 +0.01(+0.38%)
Jul 30, 2004 3.106 3.118 3.092 3.094 15,966 +0.01(+0.23%)
Jul 29, 2004 3.096 3.115 3.075 3.087 22,689 -0.01(-0.31%)
Jul 28, 2004 3.089 3.096 3.063 3.096 48,320 -0.00(-0.08%)
Jul 27, 2004 3.087 3.115 3.084 3.099 55,463 -0.01(-0.38%)
Jul 26, 2004 3.142 3.142 3.087 3.111 81,094 -0.01(-0.38%)
Jul 23, 2004 3.156 3.158 3.122 3.122 49,580 -0.04(-1.20%)
Jul 22, 2004 3.146 3.172 3.130 3.161 34,454 -0.01(-0.30%)
Jul 21, 2004 3.153 3.170 3.142 3.170 25,210 +0.00(+0.08%)
Jul 20, 2004 3.201 3.201 3.165 3.168 31,513 -0.03(-1.04%)
Jul 19, 2004 3.199 3.201 3.187 3.201 57,144 -0.02(-0.66%)
Jul 16, 2004 3.232 3.239 3.189 3.222 54,202 -0.01(-0.22%)
Jul 15, 2004 3.211 3.230 3.189 3.230 86,976 +0.03(+0.82%)
Jul 14, 2004 3.230 3.230 3.203 3.203 41,597 -0.01(-0.30%)
Jul 13, 2004 3.201 3.222 3.177 3.213 40,757 +0.02(+0.75%)
Jul 12, 2004 3.203 3.215 3.172 3.189 46,219 +0.01(+0.30%)
Jul 09, 2004 3.142 3.213 3.142 3.180 38,236 +0.01(+0.45%)
Jul 08, 2004 3.199 3.218 3.165 3.165 40,757 -0.03(-0.89%)
Jul 07, 2004 3.094 3.196 3.089 3.194 207,567 +0.10(+3.23%)
Jul 06, 2004 3.094 3.127 3.070 3.094 32,353 +0.00(+0.08%)
Jul 02, 2004 3.084 3.115 3.084 3.092 32,773 +0.03(+1.01%)
Jul 01, 2004 3.111 3.146 3.039 3.061 73,530 -0.04(-1.23%)
Jun 30, 2004 3.125 3.127 3.073 3.099 103,363 -0.02(-0.69%)
Jun 29, 2004 3.177 3.180 3.120 3.120 36,555 -0.03(-1.06%)
Jun 28, 2004 3.108 3.165 3.108 3.153 34,034 +0.02(+0.53%)
Jun 25, 2004 3.180 3.180 3.132 3.137 37,815 -0.02(-0.75%)
Jun 24, 2004 3.165 3.165 3.118 3.161 60,085 +0.01(+0.23%)
Jun 23, 2004 3.153 3.182 3.153 3.153 104,203 +0.00(+0.08%)
Jun 22, 2004 3.149 3.168 3.130 3.151 71,850 +0.00(+0.00%)
Jun 21, 2004 3.177 3.177 3.130 3.151 50,841 +0.03(+0.91%)
Jun 18, 2004 3.165 3.165 3.122 3.122 54,202 -0.04(-1.28%)
Jun 17, 2004 3.142 3.177 3.120 3.163 37,815 +0.00(+0.08%)
Jun 16, 2004 3.146 3.177 3.146 3.161 121,851 -0.01(-0.30%)
Jun 15, 2004 3.163 3.170 3.132 3.170 108,405 +0.03(+0.91%)
Jun 14, 2004 3.165 3.180 3.082 3.142 80,673 -0.01(-0.38%)
Jun 10, 2004 3.172 3.184 3.139 3.153 46,219 +0.00(+0.00%)
Jun 09, 2004 3.189 3.208 3.130 3.153 83,195 -0.04(-1.27%)
Jun 08, 2004 3.213 3.232 3.189 3.194 110,926 +0.00(+0.15%)
Jun 07, 2004 3.211 3.232 3.189 3.189 45,799 +0.00(+0.07%)
Jun 04, 2004 3.153 3.196 3.153 3.187 68,909 +0.06(+1.83%)
Jun 03, 2004 3.142 3.142 3.094 3.130 31,933 +0.00(+0.00%)
Jun 02, 2004 3.089 3.130 3.082 3.130 43,278 +0.04(+1.31%)
Jun 01, 2004 3.070 3.092 3.051 3.089 75,211 +0.04(+1.33%)
May 28, 2004 3.084 3.084 3.034 3.049 74,791 -0.01(-0.39%)
May 27, 2004 3.070 3.087 3.046 3.061 84,875 +0.01(+0.47%)
May 26, 2004 3.051 3.070 3.044 3.046 36,135 -0.00(-0.16%)
May 25, 2004 2.999 3.051 2.994 3.051 71,009 +0.06(+2.07%)
May 24, 2004 2.937 2.999 2.892 2.989 134,456 +0.05(+1.87%)
May 21, 2004 2.927 2.937 2.904 2.934 110,086 +0.03(+0.90%)
May 20, 2004 2.999 2.999 2.908 2.908 142,019 -0.08(-2.63%)
May 19, 2004 2.963 3.011 2.932 2.987 75,211 +0.04(+1.37%)
May 18, 2004 2.923 2.963 2.923 2.946 36,555 +0.01(+0.41%)
May 17, 2004 2.970 2.975 2.911 2.934 111,346 -0.01(-0.40%)
May 14, 2004 2.927 2.982 2.927 2.946 90,338 +0.03(+1.06%)
May 13, 2004 2.939 2.963 2.915 2.915 67,648 +0.00(+0.00%)
May 12, 2004 2.963 2.970 2.892 2.915 42,858 +0.00(+0.00%)
May 11, 2004 2.939 2.946 2.870 2.915 156,726 +0.04(+1.24%)
May 10, 2004 2.899 2.899 2.868 2.880 100,422 -0.02(-0.82%)
May 07, 2004 2.920 2.923 2.832 2.904 175,213 -0.03(-1.05%)
May 06, 2004 2.951 2.961 2.892 2.934 99,581 -0.04(-1.20%)
May 05, 2004 2.973 2.980 2.951 2.970 64,287 -0.03(-0.87%)
May 04, 2004 2.999 2.999 2.973 2.996 58,824 +0.00(+0.16%)
May 03, 2004 2.975 2.994 2.968 2.992 64,287 +0.02(+0.56%)
Apr 30, 2004 2.951 2.980 2.951 2.975 52,101 -0.02(-0.79%)
Apr 29, 2004 2.958 3.003 2.958 2.999 104,203 +0.02(+0.56%)
Apr 28, 2004 2.963 2.987 2.951 2.982 50,421 -0.00(-0.16%)
Apr 27, 2004 2.973 2.987 2.963 2.987 60,925 +0.01(+0.40%)
Apr 26, 2004 3.006 3.006 2.951 2.975 112,187 -0.03(-0.95%)
Apr 23, 2004 3.023 3.023 2.949 3.003 130,254 -0.03(-1.02%)
Apr 22, 2004 3.023 3.034 3.001 3.034 52,101 +0.04(+1.19%)
Apr 21, 2004 3.070 3.070 2.999 2.999 133,196 -0.05(-1.56%)
Apr 20, 2004 3.070 3.099 3.020 3.046 90,338 -0.03(-1.01%)
Apr 19, 2004 3.070 3.106 3.070 3.077 82,774 +0.04(+1.41%)
Apr 16, 2004 3.094 3.120 3.013 3.034 155,885 -0.04(-1.24%)
Apr 15, 2004 3.206 3.237 3.073 3.073 204,626 -0.09(-2.71%)
Apr 14, 2004 3.094 3.177 3.082 3.158 123,111 +0.05(+1.61%)
Apr 13, 2004 2.975 3.139 2.975 3.108 528,162 -0.16(-4.88%)
Apr 12, 2004 3.313 3.313 3.215 3.268 109,666 -0.05(-1.36%)
Apr 08, 2004 3.294 3.315 3.272 3.313 70,169 +0.02(+0.58%)
Apr 07, 2004 3.287 3.322 3.275 3.294 76,472 +0.02(+0.58%)
Apr 06, 2004 3.272 3.284 3.258 3.275 165,129 +0.03(+0.81%)
Apr 05, 2004 3.487 3.506 3.249 3.249 236,559 -0.23(-6.57%)
Apr 02, 2004 3.534 3.534 3.475 3.477 49,160 -0.08(-2.14%)
Apr 01, 2004 3.510 3.553 3.510 3.553 44,538 +0.05(+1.56%)
Mar 31, 2004 3.484 3.499 3.460 3.499 93,699 -0.01(-0.27%)
Mar 30, 2004 3.470 3.508 3.456 3.508 94,539 +0.03(+0.89%)
Mar 29, 2004 3.477 3.501 3.470 3.477 80,253 -0.05(-1.28%)
Mar 26, 2004 3.510 3.539 3.501 3.522 49,580 -0.00(-0.13%)
Mar 25, 2004 3.510 3.534 3.508 3.527 34,874 +0.02(+0.47%)
Mar 24, 2004 3.510 3.556 3.503 3.510 30,252 -0.01(-0.20%)
Mar 23, 2004 3.558 3.558 3.501 3.518 102,943 -0.03(-0.94%)
Mar 22, 2004 3.541 3.570 3.515 3.551 63,446 +0.02(+0.61%)
Mar 19, 2004 3.518 3.539 3.499 3.529 87,816 +0.02(+0.68%)
Mar 18, 2004 3.503 3.520 3.475 3.506 50,421 -0.02(-0.47%)
Mar 17, 2004 3.546 3.556 3.518 3.522 43,698 -0.01(-0.27%)
Mar 16, 2004 3.546 3.551 3.510 3.532 49,580 -0.01(-0.27%)
Mar 15, 2004 3.541 3.558 3.525 3.541 84,455 -0.02(-0.67%)
Mar 12, 2004 3.525 3.565 3.510 3.565 91,178 +0.05(+1.49%)
Mar 11, 2004 3.563 3.570 3.513 3.513 68,909 -0.04(-1.20%)
Mar 10, 2004 3.570 3.591 3.551 3.556 46,639 -0.00(-0.07%)
Mar 09, 2004 3.568 3.568 3.534 3.558 71,430 -0.01(-0.27%)
Mar 08, 2004 3.513 3.568 3.513 3.568 88,657 +0.06(+1.70%)
Mar 05, 2004 3.546 3.546 3.499 3.508 68,068 -0.02(-0.67%)
Mar 04, 2004 3.537 3.546 3.487 3.532 82,774 -0.01(-0.34%)
Mar 03, 2004 3.510 3.549 3.499 3.544 53,362 +0.03(+0.74%)
Mar 02, 2004 3.527 3.534 3.499 3.518 66,808 +0.01(+0.41%)
Mar 01, 2004 3.529 3.558 3.503 3.503 48,320 -0.03(-0.74%)
Feb 27, 2004 3.463 3.529 3.463 3.529 27,731 +0.05(+1.58%)
Feb 26, 2004 3.494 3.496 3.470 3.475 15,546 +0.00(+0.07%)
Feb 25, 2004 3.494 3.496 3.465 3.472 35,294 -0.03(-0.88%)
Feb 24, 2004 3.487 3.527 3.487 3.503 85,716 -0.03(-0.81%)
Feb 23, 2004 3.551 3.556 3.510 3.532 39,076 -0.01(-0.27%)
Feb 20, 2004 3.518 3.563 3.477 3.541 98,321 +0.00(+0.13%)
Feb 19, 2004 3.541 3.541 3.518 3.537 43,278 +0.02(+0.54%)
Feb 18, 2004 3.453 3.537 3.453 3.518 88,237 +0.04(+1.16%)
Feb 17, 2004 3.494 3.508 3.453 3.477 124,372 -0.04(-1.15%)
Feb 13, 2004 3.468 3.534 3.453 3.518 102,103 +0.03(+0.75%)
Feb 12, 2004 3.522 3.522 3.484 3.491 21,429 -0.02(-0.61%)
Feb 11, 2004 3.496 3.537 3.477 3.513 47,059 +0.02(+0.61%)
Feb 10, 2004 3.479 3.491 3.458 3.491 81,094 +0.03(+0.89%)
Feb 09, 2004 3.479 3.489 3.460 3.460 87,816 +0.00(+0.14%)
Feb 06, 2004 3.470 3.487 3.451 3.456 37,815 -0.00(-0.07%)
Feb 05, 2004 3.458 3.475 3.458 3.458 27,311 -0.02(-0.48%)
Feb 04, 2004 3.475 3.489 3.458 3.475 82,354 +0.01(+0.34%)
Feb 03, 2004 3.479 3.482 3.463 3.463 34,034 -0.02(-0.48%)
Feb 02, 2004 3.463 3.482 3.463 3.479 40,757 -0.00(-0.14%)
Jan 30, 2004 3.468 3.487 3.465 3.484 59,665 +0.01(+0.21%)
Jan 29, 2004 3.475 3.491 3.463 3.477 47,059 -0.01(-0.27%)
Jan 28, 2004 3.487 3.499 3.458 3.487 66,808 -0.02(-0.61%)
Jan 27, 2004 3.501 3.539 3.479 3.508 68,068 -0.01(-0.20%)
Jan 26, 2004 3.522 3.556 3.513 3.515 60,925 -0.00(-0.14%)
Jan 23, 2004 3.499 3.522 3.499 3.520 20,588 +0.01(+0.27%)
Jan 22, 2004 3.522 3.529 3.508 3.510 39,076 -0.04(-1.01%)
Jan 21, 2004 3.518 3.546 3.499 3.546 43,698 +0.02(+0.68%)
Jan 20, 2004 3.544 3.544 3.510 3.522 37,395 -0.03(-0.87%)
Jan 16, 2004 3.568 3.579 3.539 3.553 26,471 +0.01(+0.20%)
Jan 15, 2004 3.568 3.594 3.537 3.546 83,615 -0.00(-0.07%)
Jan 14, 2004 3.541 3.558 3.537 3.549 39,916 +0.03(+0.74%)
Jan 13, 2004 3.499 3.522 3.499 3.522 36,135 +0.02(+0.61%)
Jan 12, 2004 3.513 3.525 3.482 3.501 42,017 +0.03(+0.82%)
Jan 09, 2004 3.482 3.503 3.465 3.472 61,766 +0.01(+0.41%)
Jan 08, 2004 3.475 3.475 3.434 3.458 42,437 +0.01(+0.21%)
Jan 07, 2004 3.444 3.475 3.415 3.451 168,911 +0.00(+0.07%)
Jan 06, 2004 3.456 3.456 3.427 3.449 57,984 -0.01(-0.21%)
Jan 05, 2004 3.413 3.463 3.413 3.456 67,228 +0.03(+0.90%)
Jan 02, 2004 3.446 3.453 3.425 3.425 29,412 -0.03(-0.96%)
Dec 31, 2003 3.460 3.460 3.427 3.458 39,496 +0.02(+0.62%)
Dec 30, 2003 3.475 3.475 3.434 3.437 25,630 -0.02(-0.69%)
Dec 29, 2003 3.430 3.472 3.430 3.460 41,177 +0.03(+0.90%)
Dec 26, 2003 3.439 3.439 3.415 3.430 37,815 -0.03(-0.96%)
Dec 24, 2003 3.427 3.463 3.427 3.463 15,546 +0.00(+0.14%)
Dec 23, 2003 3.468 3.460 3.451 3.458 16,807 -0.01(-0.27%)
Dec 22, 2003 3.453 3.468 3.453 3.468 26,471 +0.04(+1.18%)
Dec 19, 2003 3.475 3.475 3.434 3.427 45,379 -0.04(-1.03%)
Dec 18, 2003 3.472 3.472 3.456 3.463 39,076 -0.02(-0.61%)
Dec 17, 2003 3.463 3.494 3.463 3.484 48,740 +0.01(+0.34%)
Dec 16, 2003 3.484 3.484 3.465 3.472 43,278 +0.00(+0.14%)
Dec 15, 2003 3.546 3.546 3.468 3.468 70,589 -0.05(-1.55%)
Dec 12, 2003 3.527 3.534 3.508 3.522 62,186 +0.02(+0.68%)
Dec 11, 2003 3.475 3.499 3.451 3.499 43,278 +0.10(+2.80%)
Dec 10, 2003 3.391 3.403 3.391 3.403 7,983 -0.00(-0.14%)
Dec 09, 2003 3.465 3.475 3.408 3.408 86,976 -0.02(-0.56%)
Dec 08, 2003 3.463 3.499 3.427 3.427 62,606 -0.01(-0.35%)
Dec 05, 2003 3.453 3.453 3.441 3.439 30,672 -0.02(-0.48%)
Dec 04, 2003 3.444 3.456 3.444 3.456 38,236 +0.05(+1.47%)
Dec 03, 2003 3.415 3.415 3.406 3.406 18,067 +0.00(+0.07%)
Dec 02, 2003 3.394 3.413 3.394 3.403 47,480 -0.02(-0.63%)
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.