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 28, 2005 3.386 3.410 3.379 3.410 54,132 +0.02(+0.71%)
Feb 25, 2005 3.403 3.403 3.362 3.386 28,315 +0.00(+0.00%)
Feb 24, 2005 3.389 3.408 3.360 3.386 36,643 -0.01(-0.21%)
Feb 23, 2005 3.386 3.398 3.367 3.393 52,466 +0.03(+0.86%)
Feb 22, 2005 3.357 3.365 3.331 3.365 40,807 -0.01(-0.36%)
Feb 18, 2005 3.410 3.410 3.350 3.377 49,968 -0.01(-0.35%)
Feb 17, 2005 3.408 3.408 3.377 3.389 28,731 -0.01(-0.21%)
Feb 16, 2005 3.408 3.410 3.377 3.396 30,813 -0.00(-0.07%)
Feb 15, 2005 3.405 3.410 3.377 3.398 34,561 +0.00(+0.07%)
Feb 14, 2005 3.374 3.396 3.360 3.396 24,984 +0.02(+0.64%)
Feb 11, 2005 3.381 3.386 3.367 3.374 30,397 -0.00(-0.07%)
Feb 10, 2005 3.374 3.386 3.362 3.377 34,977 +0.01(+0.43%)
Feb 09, 2005 3.374 3.379 3.353 3.362 27,482 -0.02(-0.64%)
Feb 08, 2005 3.386 3.386 3.338 3.384 72,870 +0.01(+0.21%)
Feb 07, 2005 3.396 3.403 3.355 3.377 39,558 +0.00(+0.14%)
Feb 04, 2005 3.398 3.398 3.360 3.372 67,456 -0.03(-0.85%)
Feb 03, 2005 3.391 3.408 3.374 3.401 41,640 +0.02(+0.71%)
Feb 02, 2005 3.393 3.408 3.329 3.377 74,535 +0.00(+0.07%)
Feb 01, 2005 3.398 3.398 3.338 3.374 85,362 +0.00(+0.00%)
Jan 31, 2005 3.367 3.379 3.314 3.374 74,535 -0.01(-0.43%)
Jan 28, 2005 3.398 3.410 3.386 3.389 50,384 +0.00(+0.07%)
Jan 27, 2005 3.398 3.413 3.350 3.386 47,053 -0.01(-0.35%)
Jan 26, 2005 3.360 3.398 3.360 3.398 77,866 +0.04(+1.14%)
Jan 25, 2005 3.360 3.360 3.326 3.360 47,053 +0.01(+0.43%)
Jan 24, 2005 3.314 3.345 3.309 3.345 49,968 +0.05(+1.60%)
Jan 21, 2005 3.278 3.326 3.278 3.293 48,718 +0.03(+0.81%)
Jan 20, 2005 3.240 3.278 3.228 3.266 62,460 +0.03(+0.89%)
Jan 19, 2005 3.218 3.240 3.216 3.237 94,106 -0.00(-0.15%)
Jan 18, 2005 3.204 3.242 3.187 3.242 79,948 +0.06(+1.96%)
Jan 14, 2005 3.194 3.196 3.175 3.180 75,368 +0.00(+0.15%)
Jan 13, 2005 3.180 3.206 3.170 3.175 100,352 +0.01(+0.23%)
Jan 12, 2005 3.165 3.170 3.156 3.168 58,712 +0.01(+0.30%)
Jan 11, 2005 3.158 3.165 3.148 3.158 71,620 -0.02(-0.53%)
Jan 10, 2005 3.165 3.175 3.163 3.175 30,813 +0.02(+0.69%)
Jan 07, 2005 3.151 3.153 3.132 3.153 76,201 +0.01(+0.38%)
Jan 06, 2005 3.134 3.144 3.127 3.141 89,526 -0.00(-0.15%)
Jan 05, 2005 3.156 3.156 3.127 3.146 76,617 -0.01(-0.23%)
Jan 04, 2005 3.141 3.158 3.141 3.153 30,813 -0.01(-0.23%)
Jan 03, 2005 3.146 3.165 3.136 3.160 50,384 -0.00(-0.08%)
Dec 31, 2004 3.170 3.170 3.148 3.163 51,633 +0.00(+0.15%)
Dec 30, 2004 3.124 3.158 3.124 3.158 50,384 +0.02(+0.61%)
Dec 29, 2004 3.151 3.175 3.127 3.139 131,998 -0.03(-0.91%)
Dec 28, 2004 3.175 3.196 3.151 3.168 80,781 -0.01(-0.30%)
Dec 27, 2004 3.194 3.196 3.175 3.177 88,693 -0.01(-0.38%)
Dec 23, 2004 3.206 3.228 3.170 3.189 111,178 -0.04(-1.12%)
Dec 22, 2004 3.199 3.225 3.199 3.225 42,472 +0.01(+0.30%)
Dec 21, 2004 3.235 3.235 3.163 3.216 107,847 -0.00(-0.07%)
Dec 20, 2004 3.206 3.242 3.192 3.218 77,034 +0.01(+0.37%)
Dec 17, 2004 3.230 3.230 3.170 3.206 60,794 -0.01(-0.37%)
Dec 16, 2004 3.199 3.218 3.187 3.218 42,889 +0.02(+0.60%)
Dec 15, 2004 3.211 3.218 3.194 3.199 39,974 -0.01(-0.22%)
Dec 14, 2004 3.187 3.206 3.184 3.206 81,614 +0.01(+0.23%)
Dec 13, 2004 3.208 3.216 3.170 3.199 95,355 -0.01(-0.30%)
Dec 10, 2004 3.216 3.223 3.187 3.208 164,478 -0.01(-0.30%)
Dec 09, 2004 3.240 3.240 3.206 3.218 72,037 -0.00(-0.15%)
Dec 08, 2004 3.240 3.242 3.213 3.223 60,794 -0.01(-0.22%)
Dec 07, 2004 3.163 3.230 3.160 3.230 92,024 +0.06(+2.05%)
Dec 06, 2004 3.240 3.240 3.124 3.165 231,934 -0.08(-2.37%)
Dec 03, 2004 3.266 3.266 3.220 3.242 178,635 -0.03(-0.88%)
Dec 02, 2004 3.295 3.300 3.244 3.271 111,595 -0.04(-1.16%)
Dec 01, 2004 3.333 3.333 3.295 3.309 139,494 -0.00(-0.14%)
Nov 30, 2004 3.372 3.374 3.302 3.314 152,402 -0.05(-1.36%)
Nov 29, 2004 3.374 3.374 3.348 3.360 44,138 -0.03(-0.99%)
Nov 26, 2004 3.386 3.405 3.386 3.393 4,996 -0.02(-0.63%)
Nov 24, 2004 3.432 3.432 3.386 3.415 64,542 -0.01(-0.21%)
Nov 23, 2004 3.429 3.429 3.391 3.422 44,554 -0.01(-0.21%)
Nov 22, 2004 3.432 3.432 3.389 3.429 36,643 +0.01(+0.42%)
Nov 19, 2004 3.386 3.415 3.381 3.415 33,312 +0.01(+0.21%)
Nov 18, 2004 3.429 3.429 3.393 3.408 24,567 -0.01(-0.21%)
Nov 17, 2004 3.381 3.420 3.374 3.415 69,955 +0.01(+0.35%)
Nov 16, 2004 3.386 3.439 3.374 3.403 74,952 -0.02(-0.70%)
Nov 15, 2004 3.439 3.453 3.362 3.427 80,365 +0.01(+0.35%)
Nov 12, 2004 3.441 3.441 3.386 3.415 41,223 -0.00(-0.07%)
Nov 11, 2004 3.398 3.417 3.398 3.417 30,813 -0.00(-0.07%)
Nov 10, 2004 3.422 3.422 3.362 3.420 65,791 +0.02(+0.64%)
Nov 09, 2004 3.384 3.401 3.343 3.398 82,863 -0.01(-0.28%)
Nov 08, 2004 3.420 3.429 3.365 3.408 62,043 -0.01(-0.21%)
Nov 05, 2004 3.434 3.434 3.377 3.415 74,952 -0.03(-0.84%)
Nov 04, 2004 3.463 3.480 3.434 3.444 64,125 -0.01(-0.21%)
Nov 03, 2004 3.434 3.458 3.434 3.451 49,135 +0.04(+1.20%)
Nov 02, 2004 3.410 3.417 3.367 3.410 62,876 +0.01(+0.35%)
Nov 01, 2004 3.374 3.408 3.365 3.398 62,876 +0.00(+0.00%)
Oct 29, 2004 3.408 3.408 3.362 3.398 28,315 +0.00(+0.00%)
Oct 28, 2004 3.410 3.410 3.379 3.398 23,318 +0.01(+0.21%)
Oct 27, 2004 3.410 3.429 3.362 3.391 63,292 -0.02(-0.63%)
Oct 26, 2004 3.391 3.413 3.369 3.413 76,617 +0.04(+1.15%)
Oct 25, 2004 3.405 3.405 3.367 3.374 59,545 -0.02(-0.57%)
Oct 22, 2004 3.389 3.393 3.369 3.393 58,296 +0.03(+0.78%)
Oct 21, 2004 3.384 3.396 3.367 3.367 18,321 -0.03(-0.78%)
Oct 20, 2004 3.369 3.393 3.365 3.393 43,722 +0.00(+0.00%)
Oct 19, 2004 3.381 3.405 3.367 3.393 39,974 -0.01(-0.35%)
Oct 18, 2004 3.386 3.415 3.386 3.405 38,725 +0.00(+0.00%)
Oct 15, 2004 3.389 3.408 3.374 3.405 31,646 +0.04(+1.21%)
Oct 14, 2004 3.369 3.391 3.365 3.365 52,882 -0.02(-0.57%)
Oct 13, 2004 3.369 3.391 3.362 3.384 47,053 -0.01(-0.28%)
Oct 12, 2004 3.405 3.410 3.367 3.393 36,226 +0.01(+0.28%)
Oct 11, 2004 3.369 3.398 3.369 3.384 49,135 -0.01(-0.21%)
Oct 08, 2004 3.386 3.434 3.386 3.391 40,807 +0.00(+0.14%)
Oct 07, 2004 3.374 3.408 3.374 3.386 27,066 +0.00(+0.00%)
Oct 06, 2004 3.389 3.398 3.374 3.386 47,053 +0.02(+0.64%)
Oct 05, 2004 3.389 3.389 3.365 3.365 26,233 +0.00(+0.00%)
Oct 04, 2004 3.381 3.386 3.357 3.365 42,472 -0.01(-0.28%)
Oct 01, 2004 3.415 3.458 3.369 3.374 105,349 -0.02(-0.50%)
Sep 30, 2004 3.386 3.408 3.357 3.391 81,198 +0.02(+0.57%)
Sep 29, 2004 3.362 3.417 3.362 3.372 67,873 +0.03(+1.01%)
Sep 28, 2004 3.389 3.389 3.338 3.338 45,387 -0.05(-1.56%)
Sep 27, 2004 3.422 3.422 3.386 3.391 82,863 -0.01(-0.21%)
Sep 24, 2004 3.398 3.434 3.389 3.398 27,066 +0.02(+0.57%)
Sep 23, 2004 3.425 3.458 3.379 3.379 102,434 -0.03(-0.78%)
Sep 22, 2004 3.413 3.427 3.367 3.405 42,472 -0.00(-0.14%)
Sep 21, 2004 3.362 3.420 3.355 3.410 56,630 +0.06(+1.72%)
Sep 20, 2004 3.353 3.427 3.331 3.353 89,526 -0.00(-0.07%)
Sep 17, 2004 3.350 3.374 3.345 3.355 34,977 +0.02(+0.50%)
Sep 16, 2004 3.338 3.374 3.331 3.338 35,394 -0.02(-0.64%)
Sep 15, 2004 3.365 3.377 3.331 3.360 74,119 +0.02(+0.58%)
Sep 14, 2004 3.345 3.405 3.331 3.341 110,346 -0.00(-0.07%)
Sep 13, 2004 3.329 3.348 3.329 3.343 41,640 +0.00(+0.14%)
Sep 10, 2004 3.338 3.348 3.326 3.338 51,217 +0.01(+0.43%)
Sep 09, 2004 3.309 3.338 3.309 3.324 24,984 +0.01(+0.22%)
Sep 08, 2004 3.314 3.345 3.307 3.317 87,027 -0.01(-0.29%)
Sep 07, 2004 3.350 3.350 3.309 3.326 33,728 -0.02(-0.72%)
Sep 03, 2004 3.348 3.350 3.305 3.350 44,554 +0.01(+0.36%)
Sep 02, 2004 3.326 3.343 3.305 3.338 38,725 +0.03(+0.87%)
Sep 01, 2004 3.312 3.341 3.305 3.309 54,132 -0.03(-0.79%)
Aug 31, 2004 3.331 3.338 3.302 3.336 68,706 +0.02(+0.51%)
Aug 30, 2004 3.290 3.326 3.273 3.319 48,302 +0.03(+0.95%)
Aug 27, 2004 3.288 3.321 3.278 3.288 24,984 -0.04(-1.16%)
Aug 26, 2004 3.312 3.345 3.244 3.326 83,280 +0.01(+0.44%)
Aug 25, 2004 3.256 3.312 3.256 3.312 79,948 +0.06(+1.77%)
Aug 24, 2004 3.244 3.295 3.244 3.254 39,141 -0.00(-0.15%)
Aug 23, 2004 3.259 3.259 3.244 3.259 26,233 +0.01(+0.22%)
Aug 20, 2004 3.261 3.261 3.236 3.252 29,564 -0.00(-0.15%)
Aug 19, 2004 3.261 3.264 3.201 3.256 47,886 +0.01(+0.44%)
Aug 18, 2004 3.225 3.242 3.225 3.242 22,485 -0.01(-0.22%)
Aug 17, 2004 3.228 3.278 3.228 3.249 44,554 +0.02(+0.67%)
Aug 16, 2004 3.240 3.252 3.213 3.228 114,926 +0.01(+0.37%)
Aug 13, 2004 3.218 3.278 3.206 3.216 146,989 +0.02(+0.68%)
Aug 12, 2004 3.194 3.211 3.194 3.194 18,321 +0.01(+0.23%)
Aug 11, 2004 3.232 3.240 3.182 3.187 56,630 -0.02(-0.51%)
Aug 10, 2004 3.285 3.290 3.182 3.203 99,103 -0.01(-0.31%)
Aug 09, 2004 3.182 3.232 3.182 3.213 62,043 +0.05(+1.52%)
Aug 06, 2004 3.139 3.192 3.132 3.165 72,453 +0.03(+0.92%)
Aug 05, 2004 3.134 3.170 3.127 3.136 50,384 +0.00(+0.08%)
Aug 04, 2004 3.156 3.163 3.134 3.134 61,627 -0.01(-0.46%)
Aug 03, 2004 3.136 3.158 3.136 3.148 40,390 +0.01(+0.46%)
Aug 02, 2004 3.122 3.151 3.122 3.134 50,800 +0.01(+0.38%)
Jul 30, 2004 3.134 3.146 3.120 3.122 15,823 +0.01(+0.23%)
Jul 29, 2004 3.124 3.144 3.103 3.115 22,485 -0.01(-0.31%)
Jul 28, 2004 3.117 3.124 3.091 3.124 47,886 -0.00(-0.08%)
Jul 27, 2004 3.115 3.144 3.112 3.127 54,964 -0.01(-0.38%)
Jul 26, 2004 3.170 3.170 3.115 3.139 80,365 -0.01(-0.38%)
Jul 23, 2004 3.184 3.187 3.151 3.151 49,135 -0.04(-1.20%)
Jul 22, 2004 3.175 3.201 3.158 3.189 34,144 -0.01(-0.30%)
Jul 21, 2004 3.182 3.199 3.170 3.199 24,984 +0.00(+0.08%)
Jul 20, 2004 3.230 3.230 3.194 3.196 31,230 -0.03(-1.04%)
Jul 19, 2004 3.228 3.230 3.216 3.230 56,630 -0.02(-0.66%)
Jul 16, 2004 3.261 3.268 3.218 3.252 53,715 -0.01(-0.22%)
Jul 15, 2004 3.240 3.259 3.218 3.259 86,194 +0.03(+0.82%)
Jul 14, 2004 3.259 3.259 3.232 3.232 41,223 -0.01(-0.30%)
Jul 13, 2004 3.230 3.252 3.206 3.242 40,390 +0.02(+0.75%)
Jul 12, 2004 3.232 3.244 3.201 3.218 45,804 +0.01(+0.30%)
Jul 09, 2004 3.170 3.242 3.170 3.208 37,892 +0.01(+0.45%)
Jul 08, 2004 3.228 3.247 3.194 3.194 40,390 -0.03(-0.89%)
Jul 07, 2004 3.122 3.225 3.117 3.223 205,701 +0.10(+3.23%)
Jul 06, 2004 3.122 3.156 3.098 3.122 32,062 +0.00(+0.08%)
Jul 02, 2004 3.112 3.144 3.112 3.120 32,479 +0.03(+1.01%)
Jul 01, 2004 3.139 3.175 3.067 3.088 72,870 -0.04(-1.23%)
Jun 30, 2004 3.153 3.156 3.100 3.127 102,434 -0.02(-0.69%)
Jun 29, 2004 3.206 3.208 3.148 3.148 36,226 -0.03(-1.06%)
Jun 28, 2004 3.136 3.194 3.136 3.182 33,728 +0.02(+0.53%)
Jun 25, 2004 3.208 3.208 3.160 3.165 37,476 -0.02(-0.75%)
Jun 24, 2004 3.194 3.194 3.146 3.189 59,545 +0.01(+0.23%)
Jun 23, 2004 3.182 3.211 3.182 3.182 103,267 +0.00(+0.08%)
Jun 22, 2004 3.177 3.196 3.158 3.180 71,204 +0.00(+0.00%)
Jun 21, 2004 3.206 3.206 3.158 3.180 50,384 +0.03(+0.91%)
Jun 18, 2004 3.194 3.194 3.151 3.151 53,715 -0.04(-1.28%)
Jun 17, 2004 3.170 3.206 3.148 3.192 37,476 +0.00(+0.08%)
Jun 16, 2004 3.175 3.206 3.175 3.189 120,756 -0.01(-0.30%)
Jun 15, 2004 3.192 3.199 3.160 3.199 107,431 +0.03(+0.91%)
Jun 14, 2004 3.194 3.208 3.110 3.170 79,948 -0.01(-0.38%)
Jun 10, 2004 3.201 3.213 3.168 3.182 45,804 +0.00(+0.00%)
Jun 09, 2004 3.218 3.237 3.158 3.182 82,447 -0.04(-1.27%)
Jun 08, 2004 3.242 3.261 3.218 3.223 109,929 +0.00(+0.15%)
Jun 07, 2004 3.240 3.261 3.218 3.218 45,387 +0.00(+0.07%)
Jun 04, 2004 3.182 3.225 3.182 3.216 68,289 +0.06(+1.83%)
Jun 03, 2004 3.170 3.170 3.122 3.158 31,646 +0.00(+0.00%)
Jun 02, 2004 3.117 3.158 3.110 3.158 42,889 +0.04(+1.31%)
Jun 01, 2004 3.098 3.120 3.079 3.117 74,535 +0.04(+1.33%)
May 28, 2004 3.112 3.112 3.062 3.076 74,119 -0.01(-0.39%)
May 27, 2004 3.098 3.115 3.074 3.088 84,112 +0.01(+0.47%)
May 26, 2004 3.079 3.098 3.072 3.074 35,810 -0.00(-0.16%)
May 25, 2004 3.026 3.079 3.021 3.079 70,371 +0.06(+2.07%)
May 24, 2004 2.963 3.026 2.918 3.016 133,248 +0.06(+1.87%)
May 21, 2004 2.954 2.963 2.930 2.961 109,096 +0.03(+0.90%)
May 20, 2004 3.026 3.026 2.935 2.935 140,743 -0.08(-2.63%)
May 19, 2004 2.990 3.038 2.959 3.014 74,535 +0.04(+1.37%)
May 18, 2004 2.949 2.990 2.949 2.973 36,226 +0.01(+0.41%)
May 17, 2004 2.997 3.002 2.937 2.961 110,346 -0.01(-0.40%)
May 14, 2004 2.954 3.009 2.954 2.973 89,526 +0.03(+1.06%)
May 13, 2004 2.966 2.990 2.942 2.942 67,040 +0.00(+0.00%)
May 12, 2004 2.990 2.997 2.918 2.942 42,472 +0.00(+0.00%)
May 11, 2004 2.966 2.973 2.896 2.942 155,317 +0.04(+1.24%)
May 10, 2004 2.925 2.925 2.894 2.906 99,519 -0.02(-0.82%)
May 07, 2004 2.947 2.949 2.858 2.930 173,638 -0.03(-1.05%)
May 06, 2004 2.978 2.988 2.918 2.961 98,686 -0.04(-1.20%)
May 05, 2004 3.000 3.007 2.978 2.997 63,709 -0.03(-0.87%)
May 04, 2004 3.026 3.026 3.000 3.024 58,296 +0.00(+0.16%)
May 03, 2004 3.002 3.021 2.995 3.019 63,709 +0.02(+0.56%)
Apr 30, 2004 2.978 3.007 2.978 3.002 51,633 -0.02(-0.79%)
Apr 29, 2004 2.985 3.031 2.985 3.026 103,267 +0.02(+0.56%)
Apr 28, 2004 2.990 3.014 2.978 3.009 49,968 -0.00(-0.16%)
Apr 27, 2004 3.000 3.014 2.990 3.014 60,378 +0.01(+0.40%)
Apr 26, 2004 3.033 3.033 2.978 3.002 111,178 -0.03(-0.95%)
Apr 23, 2004 3.050 3.050 2.975 3.031 129,084 -0.03(-1.02%)
Apr 22, 2004 3.050 3.062 3.028 3.062 51,633 +0.04(+1.19%)
Apr 21, 2004 3.098 3.098 3.026 3.026 131,998 -0.05(-1.56%)
Apr 20, 2004 3.098 3.127 3.048 3.074 89,526 -0.03(-1.01%)
Apr 19, 2004 3.098 3.134 3.098 3.105 82,030 +0.04(+1.41%)
Apr 16, 2004 3.122 3.148 3.040 3.062 154,484 -0.04(-1.24%)
Apr 15, 2004 3.235 3.266 3.100 3.100 202,786 -0.09(-2.71%)
Apr 14, 2004 3.122 3.206 3.110 3.187 122,005 +0.05(+1.61%)
Apr 13, 2004 3.002 3.168 3.002 3.136 523,414 -0.16(-4.88%)
Apr 12, 2004 3.343 3.343 3.244 3.297 108,680 -0.05(-1.36%)
Apr 08, 2004 3.324 3.345 3.302 3.343 69,538 +0.02(+0.58%)
Apr 07, 2004 3.317 3.353 3.305 3.324 75,784 +0.02(+0.58%)
Apr 06, 2004 3.302 3.314 3.288 3.305 163,645 +0.03(+0.81%)
Apr 05, 2004 3.518 3.537 3.278 3.278 234,433 -0.23(-6.57%)
Apr 02, 2004 3.566 3.566 3.506 3.509 48,718 -0.08(-2.14%)
Apr 01, 2004 3.542 3.585 3.542 3.585 44,138 +0.06(+1.56%)
Mar 31, 2004 3.516 3.530 3.492 3.530 92,857 -0.01(-0.27%)
Mar 30, 2004 3.501 3.540 3.487 3.540 93,690 +0.03(+0.89%)
Mar 29, 2004 3.509 3.533 3.501 3.509 79,532 -0.05(-1.28%)
Mar 26, 2004 3.542 3.571 3.533 3.554 49,135 -0.00(-0.14%)
Mar 25, 2004 3.542 3.566 3.540 3.559 34,561 +0.02(+0.47%)
Mar 24, 2004 3.542 3.588 3.535 3.542 29,980 -0.01(-0.20%)
Mar 23, 2004 3.590 3.590 3.533 3.549 102,018 -0.03(-0.94%)
Mar 22, 2004 3.573 3.602 3.547 3.583 62,876 +0.02(+0.61%)
Mar 19, 2004 3.549 3.571 3.530 3.561 87,027 +0.02(+0.68%)
Mar 18, 2004 3.535 3.552 3.506 3.537 49,968 -0.02(-0.47%)
Mar 17, 2004 3.578 3.588 3.549 3.554 43,305 -0.01(-0.27%)
Mar 16, 2004 3.578 3.583 3.542 3.564 49,135 -0.01(-0.27%)
Mar 15, 2004 3.573 3.590 3.557 3.573 83,696 -0.02(-0.67%)
Mar 12, 2004 3.557 3.598 3.542 3.598 90,358 +0.05(+1.49%)
Mar 11, 2004 3.595 3.602 3.545 3.545 68,289 -0.04(-1.20%)
Mar 10, 2004 3.602 3.624 3.583 3.588 46,220 -0.00(-0.07%)
Mar 09, 2004 3.600 3.600 3.566 3.590 70,788 -0.01(-0.27%)
Mar 08, 2004 3.545 3.600 3.545 3.600 87,860 +0.06(+1.70%)
Mar 05, 2004 3.578 3.578 3.530 3.540 67,456 -0.02(-0.67%)
Mar 04, 2004 3.569 3.578 3.518 3.564 82,030 -0.01(-0.34%)
Mar 03, 2004 3.542 3.581 3.530 3.576 52,882 +0.03(+0.74%)
Mar 02, 2004 3.559 3.566 3.530 3.549 66,207 +0.01(+0.41%)
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.