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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2005 2.537 2.557 2.537 2.537 37,943 +0.00(+0.00%)
Sep 29, 2005 2.542 2.542 2.493 2.537 84,136 -0.01(-0.21%)
Sep 28, 2005 2.517 2.542 2.508 2.542 58,840 +0.04(+1.67%)
Sep 27, 2005 2.509 2.528 2.482 2.500 162,224 -0.01(-0.51%)
Sep 26, 2005 2.550 2.557 2.513 2.513 83,036 -0.05(-2.12%)
Sep 23, 2005 2.568 2.577 2.546 2.568 90,185 +0.02(+0.86%)
Sep 22, 2005 2.582 2.582 2.546 2.546 193,019 -0.05(-1.81%)
Sep 21, 2005 2.597 2.597 2.580 2.593 60,490 +0.00(+0.06%)
Sep 20, 2005 2.582 2.628 2.582 2.591 97,884 +0.00(+0.00%)
Sep 19, 2005 2.591 2.600 2.591 2.591 34,094 -0.00(-0.07%)
Sep 16, 2005 2.610 2.610 2.593 2.593 34,644 -0.00(-0.07%)
Sep 15, 2005 2.591 2.606 2.591 2.595 18,697 +0.00(+0.07%)
Sep 14, 2005 2.593 2.599 2.591 2.593 34,644 -0.01(-0.28%)
Sep 13, 2005 2.591 2.602 2.591 2.600 18,697 +0.01(+0.35%)
Sep 12, 2005 2.600 2.604 2.588 2.591 127,579 -0.02(-0.63%)
Sep 09, 2005 2.608 2.608 2.586 2.608 79,187 +0.00(+0.00%)
Sep 08, 2005 2.591 2.608 2.588 2.608 45,642 +0.01(+0.35%)
Sep 07, 2005 2.608 2.626 2.595 2.599 37,943 -0.01(-0.56%)
Sep 06, 2005 2.590 2.613 2.590 2.613 42,893 +0.03(+1.13%)
Sep 02, 2005 2.582 2.584 2.575 2.584 24,196 +0.00(+0.07%)
Sep 01, 2005 2.606 2.606 2.577 2.582 103,383 -0.03(-1.18%)
Aug 31, 2005 2.600 2.613 2.590 2.613 45,092 +0.02(+0.77%)
Aug 30, 2005 2.599 2.613 2.593 2.593 26,395 +0.02(+0.78%)
Aug 29, 2005 2.584 2.602 2.557 2.573 96,234 -0.02(-0.63%)
Aug 26, 2005 2.586 2.600 2.586 2.590 7,148 -0.01(-0.21%)
Aug 25, 2005 2.604 2.610 2.588 2.595 39,593 -0.01(-0.21%)
Aug 24, 2005 2.568 2.600 2.568 2.600 48,942 +0.03(+1.13%)
Aug 23, 2005 2.586 2.610 2.570 2.571 118,231 -0.02(-0.91%)
Aug 22, 2005 2.595 2.597 2.577 2.595 69,838 +0.03(+1.06%)
Aug 19, 2005 2.577 2.580 2.568 2.568 40,143 -0.00(-0.14%)
Aug 18, 2005 2.584 2.584 2.570 2.571 21,996 -0.01(-0.56%)
Aug 17, 2005 2.568 2.586 2.568 2.586 32,994 +0.02(+0.71%)
Aug 16, 2005 2.579 2.582 2.568 2.568 65,439 -0.03(-1.05%)
Aug 15, 2005 2.591 2.613 2.588 2.595 72,038 -0.01(-0.28%)
Aug 12, 2005 2.579 2.602 2.568 2.602 74,788 +0.03(+0.99%)
Aug 11, 2005 2.564 2.586 2.564 2.577 46,742 -0.01(-0.21%)
Aug 10, 2005 2.570 2.599 2.568 2.582 49,492 +0.00(+0.14%)
Aug 09, 2005 2.573 2.590 2.560 2.579 37,943 -0.00(-0.14%)
Aug 08, 2005 2.590 2.590 2.553 2.582 76,437 -0.01(-0.28%)
Aug 05, 2005 2.573 2.590 2.550 2.590 61,590 +0.02(+0.71%)
Aug 04, 2005 2.579 2.590 2.571 2.571 35,194 -0.00(-0.14%)
Aug 03, 2005 2.588 2.590 2.564 2.575 22,546 -0.00(-0.14%)
Aug 02, 2005 2.553 2.579 2.553 2.579 71,488 +0.01(+0.35%)
Aug 01, 2005 2.559 2.571 2.546 2.570 113,281 -0.01(-0.28%)
Jul 29, 2005 2.577 2.577 2.564 2.577 15,947 +0.00(+0.00%)
Jul 28, 2005 2.564 2.580 2.564 2.577 62,140 +0.02(+0.64%)
Jul 27, 2005 2.533 2.575 2.533 2.560 58,840 -0.01(-0.35%)
Jul 26, 2005 2.557 2.570 2.548 2.570 52,241 -0.00(-0.07%)
Jul 25, 2005 2.575 2.577 2.546 2.571 52,241 -0.01(-0.21%)
Jul 22, 2005 2.573 2.577 2.564 2.577 8,798 +0.01(+0.50%)
Jul 21, 2005 2.591 2.608 2.528 2.564 243,061 -0.04(-1.40%)
Jul 20, 2005 2.599 2.600 2.584 2.600 45,642 +0.02(+0.59%)
Jul 19, 2005 2.595 2.595 2.582 2.585 62,140 -0.01(-0.24%)
Jul 18, 2005 2.593 2.608 2.577 2.591 55,541 +0.01(+0.56%)
Jul 15, 2005 2.599 2.619 2.577 2.577 63,239 -0.02(-0.77%)
Jul 14, 2005 2.573 2.606 2.566 2.597 173,772 +0.01(+0.35%)
Jul 13, 2005 2.571 2.588 2.557 2.588 74,788 +0.02(+0.71%)
Jul 12, 2005 2.579 2.580 2.553 2.570 29,695 -0.02(-0.77%)
Jul 11, 2005 2.573 2.606 2.573 2.590 57,740 +0.02(+0.71%)
Jul 08, 2005 2.531 2.571 2.528 2.571 78,637 +0.01(+0.28%)
Jul 07, 2005 2.531 2.564 2.528 2.564 29,695 +0.03(+1.37%)
Jul 06, 2005 2.511 2.557 2.511 2.529 36,294 +0.02(+0.72%)
Jul 05, 2005 2.546 2.562 2.509 2.511 94,584 -0.02(-0.93%)
Jul 01, 2005 2.544 2.559 2.531 2.535 73,688 -0.01(-0.43%)
Jun 30, 2005 2.546 2.582 2.546 2.546 96,784 -0.02(-0.78%)
Jun 29, 2005 2.575 2.579 2.550 2.566 71,488 -0.01(-0.28%)
Jun 28, 2005 2.564 2.573 2.558 2.573 37,394 -0.01(-0.35%)
Jun 27, 2005 2.590 2.600 2.582 2.582 22,546 -0.03(-0.98%)
Jun 24, 2005 2.560 2.619 2.560 2.608 44,542 +0.03(+1.13%)
Jun 23, 2005 2.560 2.580 2.560 2.579 52,241 +0.01(+0.42%)
Jun 22, 2005 2.575 2.588 2.568 2.568 87,985 -0.01(-0.56%)
Jun 21, 2005 2.590 2.617 2.573 2.582 52,791 -0.01(-0.21%)
Jun 20, 2005 2.610 2.610 2.573 2.588 72,588 +0.01(+0.35%)
Jun 17, 2005 2.546 2.579 2.537 2.579 70,938 +0.02(+0.64%)
Jun 16, 2005 2.557 2.564 2.551 2.562 37,943 +0.02(+0.72%)
Jun 15, 2005 2.540 2.557 2.540 2.544 26,395 -0.01(-0.57%)
Jun 14, 2005 2.559 2.566 2.555 2.559 47,292 -0.01(-0.42%)
Jun 13, 2005 2.599 2.599 2.570 2.570 41,793 -0.02(-0.63%)
Jun 10, 2005 2.590 2.590 2.564 2.586 40,693 +0.01(+0.28%)
Jun 09, 2005 2.559 2.579 2.548 2.579 81,936 +0.03(+1.14%)
Jun 08, 2005 2.553 2.591 2.531 2.550 235,912 -0.01(-0.21%)
Jun 07, 2005 2.528 2.571 2.526 2.555 95,684 +0.01(+0.36%)
Jun 06, 2005 2.537 2.550 2.537 2.546 44,542 +0.03(+1.08%)
Jun 03, 2005 2.524 2.539 2.502 2.519 86,886 -0.03(-1.00%)
Jun 02, 2005 2.511 2.562 2.509 2.544 51,141 +0.02(+0.79%)
Jun 01, 2005 2.564 2.570 2.524 2.524 40,143 -0.03(-1.07%)
May 31, 2005 2.564 2.564 2.551 2.551 32,994 -0.01(-0.43%)
May 27, 2005 2.548 2.562 2.548 2.562 24,746 +0.00(+0.14%)
May 26, 2005 2.528 2.559 2.521 2.559 31,894 -0.01(-0.21%)
May 25, 2005 2.550 2.564 2.533 2.564 76,987 +0.02(+0.71%)
May 24, 2005 2.509 2.546 2.509 2.546 109,982 +0.02(+0.72%)
May 23, 2005 2.537 2.537 2.528 2.528 56,091 -0.00(-0.07%)
May 20, 2005 2.537 2.544 2.529 2.529 66,539 -0.01(-0.57%)
May 19, 2005 2.520 2.544 2.520 2.544 22,546 +0.01(+0.29%)
May 18, 2005 2.535 2.544 2.535 2.537 28,045 +0.01(+0.43%)
May 17, 2005 2.540 2.544 2.526 2.526 85,786 -0.02(-0.64%)
May 16, 2005 2.519 2.542 2.519 2.542 39,043 +0.01(+0.29%)
May 13, 2005 2.544 2.546 2.513 2.535 58,840 -0.00(-0.07%)
May 12, 2005 2.539 2.539 2.528 2.537 36,844 +0.00(+0.00%)
May 11, 2005 2.542 2.544 2.524 2.537 98,984 +0.03(+1.25%)
May 10, 2005 2.508 2.544 2.493 2.505 62,140 +0.02(+0.72%)
May 09, 2005 2.508 2.509 2.477 2.488 144,077 -0.01(-0.36%)
May 06, 2005 2.491 2.499 2.479 2.497 64,339 -0.01(-0.51%)
May 05, 2005 2.486 2.509 2.486 2.509 61,040 +0.01(+0.44%)
May 04, 2005 2.495 2.513 2.484 2.499 57,190 +0.01(+0.44%)
May 03, 2005 2.489 2.491 2.475 2.488 32,444 -0.02(-0.80%)
May 02, 2005 2.509 2.509 2.484 2.508 14,847 -0.01(-0.36%)
Apr 29, 2005 2.491 2.517 2.477 2.517 119,330 +0.04(+1.76%)
Apr 28, 2005 2.439 2.473 2.420 2.473 15,947 +0.03(+1.34%)
Apr 27, 2005 2.491 2.493 2.440 2.440 39,043 -0.05(-2.19%)
Apr 26, 2005 2.495 2.497 2.482 2.495 19,796 +0.00(+0.00%)
Apr 25, 2005 2.506 2.528 2.471 2.495 70,938 -0.00(-0.15%)
Apr 22, 2005 2.509 2.509 2.497 2.499 47,842 +0.00(+0.15%)
Apr 21, 2005 2.473 2.495 2.473 2.495 28,595 +0.01(+0.51%)
Apr 20, 2005 2.486 2.488 2.464 2.482 56,091 +0.01(+0.22%)
Apr 19, 2005 2.459 2.489 2.459 2.477 43,443 +0.02(+0.96%)
Apr 18, 2005 2.464 2.475 2.446 2.453 76,437 -0.01(-0.44%)
Apr 15, 2005 2.464 2.471 2.446 2.464 53,891 +0.01(+0.22%)
Apr 14, 2005 2.455 2.466 2.419 2.459 81,936 +0.01(+0.52%)
Apr 13, 2005 2.442 2.455 2.411 2.446 39,043 +0.00(+0.15%)
Apr 12, 2005 2.428 2.455 2.428 2.442 56,640 +0.00(+0.00%)
Apr 11, 2005 2.455 2.466 2.437 2.442 29,695 -0.01(-0.22%)
Apr 08, 2005 2.449 2.459 2.437 2.448 29,695 +0.00(+0.00%)
Apr 07, 2005 2.435 2.455 2.435 2.448 31,894 +0.02(+0.67%)
Apr 06, 2005 2.428 2.437 2.417 2.431 65,989 +0.04(+1.75%)
Apr 05, 2005 2.391 2.408 2.380 2.389 58,840 +0.00(+0.00%)
Apr 04, 2005 2.433 2.433 2.359 2.389 89,085 -0.04(-1.57%)
Apr 01, 2005 2.428 2.437 2.409 2.428 43,443 -0.01(-0.37%)
Mar 31, 2005 2.384 2.437 2.382 2.437 88,535 +0.05(+2.21%)
Mar 30, 2005 2.373 2.399 2.364 2.384 58,290 +0.02(+1.00%)
Mar 29, 2005 2.357 2.375 2.355 2.360 86,336 -0.01(-0.54%)
Mar 28, 2005 2.433 2.433 2.346 2.373 235,912 -0.06(-2.47%)
Mar 24, 2005 2.457 2.457 2.379 2.433 160,024 -0.03(-1.25%)
Mar 23, 2005 2.499 2.499 2.455 2.464 68,189 -0.03(-1.38%)
Mar 22, 2005 2.477 2.499 2.460 2.499 34,094 +0.02(+0.66%)
Mar 21, 2005 2.524 2.524 2.468 2.482 42,343 -0.03(-1.23%)
Mar 18, 2005 2.519 2.520 2.484 2.513 72,588 -0.02(-0.72%)
Mar 17, 2005 2.529 2.542 2.519 2.531 35,744 -0.01(-0.22%)
Mar 16, 2005 2.531 2.537 2.520 2.537 28,045 -0.01(-0.29%)
Mar 15, 2005 2.542 2.544 2.528 2.544 64,339 +0.01(+0.36%)
Mar 14, 2005 2.539 2.542 2.528 2.535 43,992 +0.01(+0.29%)
Mar 11, 2005 2.571 2.571 2.528 2.528 50,042 -0.03(-1.28%)
Mar 10, 2005 2.568 2.573 2.519 2.560 70,388 +0.01(+0.57%)
Mar 09, 2005 2.573 2.573 2.533 2.546 177,621 -0.03(-1.27%)
Mar 08, 2005 2.575 2.582 2.570 2.579 62,140 +0.01(+0.35%)
Mar 07, 2005 2.586 2.586 2.564 2.570 73,138 +0.00(+0.07%)
Mar 04, 2005 2.566 2.590 2.550 2.568 78,087 +0.00(+0.07%)
Mar 03, 2005 2.582 2.582 2.559 2.566 35,744 -0.01(-0.42%)
Mar 02, 2005 2.566 2.579 2.564 2.577 52,241 +0.00(+0.07%)
Mar 01, 2005 2.582 2.582 2.568 2.575 75,337 -0.01(-0.28%)
Feb 28, 2005 2.564 2.582 2.559 2.582 71,488 +0.02(+0.71%)
Feb 25, 2005 2.577 2.577 2.546 2.564 37,394 +0.00(+0.00%)
Feb 24, 2005 2.566 2.580 2.544 2.564 48,392 -0.01(-0.21%)
Feb 23, 2005 2.564 2.573 2.550 2.570 69,288 +0.02(+0.86%)
Feb 22, 2005 2.542 2.548 2.522 2.548 53,891 -0.01(-0.36%)
Feb 18, 2005 2.582 2.582 2.537 2.557 65,989 -0.01(-0.35%)
Feb 17, 2005 2.580 2.580 2.557 2.566 37,943 -0.01(-0.21%)
Feb 16, 2005 2.580 2.582 2.557 2.571 40,693 -0.00(-0.07%)
Feb 15, 2005 2.579 2.582 2.557 2.573 45,642 +0.00(+0.07%)
Feb 14, 2005 2.555 2.571 2.544 2.571 32,994 +0.02(+0.64%)
Feb 11, 2005 2.560 2.564 2.550 2.555 40,143 -0.00(-0.07%)
Feb 10, 2005 2.555 2.564 2.546 2.557 46,192 +0.01(+0.43%)
Feb 09, 2005 2.555 2.559 2.539 2.546 36,294 -0.02(-0.64%)
Feb 08, 2005 2.564 2.564 2.528 2.562 96,234 +0.01(+0.21%)
Feb 07, 2005 2.571 2.577 2.540 2.557 52,241 +0.00(+0.14%)
Feb 04, 2005 2.573 2.573 2.544 2.553 89,085 -0.02(-0.85%)
Feb 03, 2005 2.568 2.580 2.555 2.575 54,991 +0.02(+0.71%)
Feb 02, 2005 2.570 2.580 2.520 2.557 98,434 +0.00(+0.07%)
Feb 01, 2005 2.573 2.573 2.528 2.555 112,732 +0.00(+0.00%)
Jan 31, 2005 2.550 2.559 2.509 2.555 98,434 -0.01(-0.43%)
Jan 28, 2005 2.573 2.582 2.564 2.566 66,539 +0.00(+0.07%)
Jan 27, 2005 2.573 2.584 2.537 2.564 62,140 -0.01(-0.35%)
Jan 26, 2005 2.544 2.573 2.544 2.573 102,833 +0.03(+1.14%)
Jan 25, 2005 2.544 2.544 2.519 2.544 62,140 +0.01(+0.43%)
Jan 24, 2005 2.509 2.533 2.506 2.533 65,989 +0.04(+1.60%)
Jan 21, 2005 2.482 2.519 2.482 2.493 64,339 +0.02(+0.81%)
Jan 20, 2005 2.453 2.482 2.444 2.473 82,486 +0.02(+0.89%)
Jan 19, 2005 2.437 2.453 2.435 2.451 124,280 -0.00(-0.15%)
Jan 18, 2005 2.426 2.455 2.413 2.455 105,583 +0.05(+1.96%)
Jan 14, 2005 2.419 2.420 2.404 2.408 99,534 +0.00(+0.15%)
Jan 13, 2005 2.408 2.428 2.400 2.404 132,528 +0.01(+0.23%)
Jan 12, 2005 2.397 2.400 2.389 2.399 77,537 +0.01(+0.30%)
Jan 11, 2005 2.391 2.397 2.384 2.391 94,584 -0.01(-0.53%)
Jan 10, 2005 2.397 2.404 2.395 2.404 40,693 +0.02(+0.69%)
Jan 07, 2005 2.386 2.388 2.371 2.388 100,633 +0.01(+0.38%)
Jan 06, 2005 2.373 2.380 2.368 2.379 118,231 -0.00(-0.15%)
Jan 05, 2005 2.389 2.389 2.368 2.382 101,183 -0.01(-0.23%)
Jan 04, 2005 2.379 2.391 2.379 2.388 40,693 -0.01(-0.23%)
Jan 03, 2005 2.382 2.397 2.375 2.393 66,539 -0.00(-0.08%)
Dec 31, 2004 2.400 2.400 2.384 2.395 68,189 +0.00(+0.15%)
Dec 30, 2004 2.366 2.391 2.366 2.391 66,539 +0.01(+0.61%)
Dec 29, 2004 2.386 2.404 2.368 2.377 174,322 -0.02(-0.91%)
Dec 28, 2004 2.404 2.420 2.386 2.399 106,683 -0.01(-0.30%)
Dec 27, 2004 2.419 2.420 2.404 2.406 117,131 -0.01(-0.38%)
Dec 23, 2004 2.428 2.444 2.400 2.415 146,826 -0.03(-1.12%)
Dec 22, 2004 2.422 2.442 2.422 2.442 56,091 +0.01(+0.30%)
Dec 21, 2004 2.449 2.449 2.395 2.435 142,427 -0.00(-0.07%)
Dec 20, 2004 2.428 2.455 2.417 2.437 101,733 +0.01(+0.37%)
Dec 17, 2004 2.446 2.446 2.400 2.428 80,287 -0.01(-0.37%)
Dec 16, 2004 2.422 2.437 2.413 2.437 56,640 +0.01(+0.60%)
Dec 15, 2004 2.431 2.437 2.419 2.422 52,791 -0.01(-0.22%)
Dec 14, 2004 2.413 2.428 2.411 2.428 107,782 +0.01(+0.23%)
Dec 13, 2004 2.429 2.435 2.400 2.422 125,929 -0.01(-0.30%)
Dec 10, 2004 2.435 2.440 2.413 2.429 217,215 -0.01(-0.30%)
Dec 09, 2004 2.453 2.453 2.428 2.437 95,134 -0.00(-0.15%)
Dec 08, 2004 2.453 2.455 2.433 2.440 80,287 -0.01(-0.22%)
Dec 07, 2004 2.395 2.446 2.393 2.446 121,530 +0.05(+2.05%)
Dec 06, 2004 2.453 2.453 2.366 2.397 306,301 -0.06(-2.37%)
Dec 03, 2004 2.473 2.473 2.439 2.455 235,912 -0.02(-0.88%)
Dec 02, 2004 2.495 2.499 2.457 2.477 147,376 -0.03(-1.16%)
Dec 01, 2004 2.524 2.524 2.495 2.506 184,220 -0.00(-0.15%)
Nov 30, 2004 2.553 2.555 2.500 2.509 201,267 -0.03(-1.36%)
Nov 29, 2004 2.555 2.555 2.535 2.544 58,290 -0.03(-0.99%)
Nov 26, 2004 2.564 2.579 2.564 2.570 6,598 -0.02(-0.63%)
Nov 24, 2004 2.599 2.599 2.564 2.586 85,236 -0.01(-0.21%)
Nov 23, 2004 2.597 2.597 2.568 2.591 58,840 -0.01(-0.21%)
Nov 22, 2004 2.599 2.599 2.566 2.597 48,392 +0.01(+0.42%)
Nov 19, 2004 2.564 2.586 2.560 2.586 43,992 +0.01(+0.21%)
Nov 18, 2004 2.597 2.597 2.570 2.580 32,444 -0.01(-0.21%)
Nov 17, 2004 2.560 2.590 2.555 2.586 92,385 +0.01(+0.35%)
Nov 16, 2004 2.564 2.604 2.555 2.577 98,984 -0.02(-0.70%)
Nov 15, 2004 2.604 2.615 2.546 2.595 106,133 +0.01(+0.35%)
Nov 12, 2004 2.606 2.606 2.564 2.586 54,441 -0.00(-0.07%)
Nov 11, 2004 2.573 2.588 2.573 2.588 40,693 -0.00(-0.07%)
Nov 10, 2004 2.591 2.591 2.546 2.590 86,886 +0.02(+0.64%)
Nov 09, 2004 2.562 2.575 2.531 2.573 109,432 -0.01(-0.28%)
Nov 08, 2004 2.590 2.597 2.548 2.580 81,936 -0.01(-0.21%)
Nov 05, 2004 2.600 2.600 2.557 2.586 98,984 -0.02(-0.84%)
Nov 04, 2004 2.622 2.635 2.600 2.608 84,686 -0.01(-0.21%)
Nov 03, 2004 2.600 2.619 2.600 2.613 64,889 +0.03(+1.20%)
Nov 02, 2004 2.582 2.588 2.550 2.582 83,036 +0.01(+0.35%)
Nov 01, 2004 2.555 2.580 2.548 2.573 83,036 +0.00(+0.00%)
Oct 29, 2004 2.580 2.580 2.546 2.573 37,394 +0.00(+0.00%)
Oct 28, 2004 2.582 2.582 2.559 2.573 30,795 +0.01(+0.21%)
Oct 27, 2004 2.582 2.597 2.546 2.568 83,586 -0.02(-0.63%)
Oct 26, 2004 2.568 2.584 2.551 2.584 101,183 +0.03(+1.15%)
Oct 25, 2004 2.579 2.579 2.550 2.555 78,637 -0.01(-0.57%)
Oct 22, 2004 2.566 2.570 2.551 2.570 76,987 +0.02(+0.78%)
Oct 21, 2004 2.562 2.571 2.550 2.550 24,196 -0.02(-0.78%)
Oct 20, 2004 2.551 2.570 2.548 2.570 57,740 +0.00(+0.00%)
Oct 19, 2004 2.560 2.579 2.550 2.570 52,791 -0.01(-0.35%)
Oct 18, 2004 2.564 2.586 2.564 2.579 51,141 +0.00(+0.00%)
Oct 15, 2004 2.566 2.580 2.555 2.579 41,793 +0.03(+1.21%)
Oct 14, 2004 2.551 2.568 2.548 2.548 69,838 -0.01(-0.57%)
Oct 13, 2004 2.551 2.568 2.546 2.562 62,140 -0.01(-0.28%)
Oct 12, 2004 2.579 2.582 2.550 2.570 47,842 +0.01(+0.28%)
Oct 11, 2004 2.551 2.573 2.551 2.562 64,889 -0.01(-0.21%)
Oct 08, 2004 2.564 2.600 2.564 2.568 53,891 +0.00(+0.14%)
Oct 07, 2004 2.555 2.580 2.555 2.564 35,744 +0.00(+0.00%)
Oct 06, 2004 2.566 2.573 2.555 2.564 62,140 +0.02(+0.64%)
Oct 05, 2004 2.566 2.566 2.548 2.548 34,644 +0.00(+0.00%)
Oct 04, 2004 2.560 2.564 2.542 2.548 56,091 -0.01(-0.28%)
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.