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 (%)
Nov 28, 2008 1.359 1.412 1.359 1.410 64,050 +0.02(+1.38%)
Nov 26, 2008 1.364 1.405 1.201 1.390 152,739 +0.01(+0.70%)
Nov 25, 2008 1.321 1.472 1.280 1.381 113,793 +0.06(+4.54%)
Nov 24, 2008 1.134 1.321 1.131 1.321 135,092 +0.25(+23.60%)
Nov 21, 2008 1.081 1.090 0.9438 1.069 300,915 -0.01(-1.11%)
Nov 20, 2008 1.194 1.201 1.004 1.081 317,921 -0.19(-14.77%)
Nov 19, 2008 1.479 1.491 1.268 1.268 116,875 -0.24(-15.79%)
Nov 18, 2008 1.578 1.578 1.501 1.506 39,012 -0.09(-5.43%)
Nov 17, 2008 1.544 1.643 1.542 1.592 66,532 +0.03(+2.16%)
Nov 14, 2008 1.566 1.597 1.559 1.559 23,564 -0.06(-3.85%)
Nov 13, 2008 1.700 1.700 1.549 1.621 182,129 -0.05(-3.16%)
Nov 12, 2008 1.729 1.801 1.532 1.674 47,719 -0.08(-4.39%)
Nov 11, 2008 1.695 1.830 1.657 1.751 102,380 +0.09(+5.50%)
Nov 10, 2008 1.691 1.691 1.621 1.659 67,123 -0.02(-1.29%)
Nov 07, 2008 1.707 1.734 1.667 1.681 162,770 -0.04(-2.51%)
Nov 06, 2008 1.813 1.825 1.724 1.724 61,198 -0.10(-5.53%)
Nov 05, 2008 1.873 1.873 1.799 1.825 44,146 -0.07(-3.80%)
Nov 04, 2008 1.861 1.909 1.839 1.897 58,475 +0.08(+4.64%)
Nov 03, 2008 1.837 1.900 1.813 1.813 76,750 -0.01(-0.66%)
Oct 31, 2008 1.820 1.844 1.789 1.825 76,929 +0.01(+0.66%)
Oct 30, 2008 1.792 1.825 1.789 1.813 106,748 +0.05(+2.58%)
Oct 29, 2008 1.772 1.777 1.705 1.768 119,411 +0.02(+1.10%)
Oct 28, 2008 1.691 1.772 1.674 1.748 128,059 +0.08(+4.90%)
Oct 27, 2008 1.715 1.787 1.667 1.667 42,543 -0.02(-1.42%)
Oct 24, 2008 1.664 1.751 1.623 1.691 92,769 -0.02(-1.26%)
Oct 23, 2008 1.693 1.789 1.681 1.712 147,605 -0.02(-1.38%)
Oct 22, 2008 1.741 1.777 1.607 1.736 109,596 -0.02(-0.96%)
Oct 21, 2008 1.765 1.789 1.707 1.753 61,023 -0.02(-1.35%)
Oct 20, 2008 1.705 1.801 1.659 1.777 192,518 +0.12(+7.40%)
Oct 17, 2008 1.621 1.720 1.511 1.655 166,734 -0.01(-0.86%)
Oct 16, 2008 1.794 1.794 1.506 1.669 157,066 -0.00(-0.14%)
Oct 15, 2008 1.643 1.744 1.542 1.671 158,098 -0.01(-0.43%)
Oct 14, 2008 1.707 1.801 1.561 1.679 83,280 +0.00(+0.00%)
Oct 13, 2008 1.513 1.679 1.458 1.679 96,425 +0.28(+20.10%)
Oct 10, 2008 1.395 1.681 0.7205 1.398 464,477 -0.06(-3.96%)
Oct 09, 2008 1.573 1.573 1.443 1.455 135,384 -0.13(-8.47%)
Oct 08, 2008 1.573 1.607 1.448 1.590 148,026 -0.04(-2.61%)
Oct 07, 2008 1.609 1.645 1.592 1.633 174,196 -0.00(-0.18%)
Oct 06, 2008 1.832 1.837 1.496 1.635 463,382 -0.20(-10.98%)
Oct 03, 2008 2.029 2.041 1.825 1.837 152,552 -0.13(-6.71%)
Oct 02, 2008 1.830 1.969 1.830 1.969 79,519 +0.14(+7.61%)
Oct 01, 2008 1.830 1.898 1.806 1.830 77,200 +0.02(+0.93%)
Sep 30, 2008 1.804 2.305 1.804 1.813 79,549 +0.03(+1.89%)
Sep 29, 2008 1.832 2.402 1.681 1.780 298,754 -0.14(-7.37%)
Sep 26, 2008 1.991 1.991 1.847 1.921 0 -0.06(-3.03%)
Sep 25, 2008 1.914 2.005 1.914 1.981 87,727 +0.06(+3.13%)
Sep 24, 2008 1.969 1.969 1.861 1.921 82,172 -0.02(-1.23%)
Sep 23, 2008 1.873 2.125 1.873 1.945 95,896 +0.08(+4.52%)
Sep 22, 2008 1.981 1.999 1.847 1.861 92,032 -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 1.859 1.583 1.801 159,656 +0.04(+2.04%)
Sep 17, 2008 1.873 1.916 1.765 1.765 112,240 -0.22(-11.02%)
Sep 16, 2008 2.032 2.166 1.780 1.984 312,454 -0.08(-3.84%)
Sep 15, 2008 2.113 2.113 2.056 2.063 99,244 -0.06(-3.05%)
Sep 12, 2008 2.113 2.135 2.113 2.128 43,305 +0.00(+0.18%)
Sep 11, 2008 2.121 2.145 2.109 2.124 24,267 -0.04(-1.73%)
Sep 10, 2008 2.209 2.209 2.087 2.161 107,685 -0.07(-3.02%)
Sep 09, 2008 2.226 2.341 2.193 2.229 17,659 -0.01(-0.49%)
Sep 08, 2008 2.378 2.381 2.173 2.240 104,091 +0.07(+3.28%)
Sep 05, 2008 2.176 2.190 2.166 2.169 0 -0.01(-0.44%)
Sep 04, 2008 2.171 2.248 2.169 2.178 50,467 -0.02(-1.09%)
Sep 03, 2008 2.197 2.224 2.173 2.202 99,186 +0.01(+0.28%)
Sep 02, 2008 2.219 2.219 2.188 2.196 20,374 -0.03(-1.15%)
Aug 29, 2008 2.195 2.221 2.195 2.221 15,802 +0.01(+0.32%)
Aug 28, 2008 2.245 2.245 2.202 2.214 54,652 +0.00(+0.11%)
Aug 27, 2008 2.257 2.257 2.173 2.212 30,293 +0.00(+0.11%)
Aug 26, 2008 2.173 2.221 2.173 2.209 30,547 +0.02(+0.77%)
Aug 25, 2008 2.205 2.236 2.190 2.193 57,879 -0.00(-0.22%)
Aug 22, 2008 2.245 2.245 2.190 2.197 41,585 -0.05(-2.24%)
Aug 21, 2008 2.241 2.274 2.241 2.248 11,242 +0.02(+0.97%)
Aug 20, 2008 2.281 2.281 2.209 2.226 50,800 -0.06(-2.62%)
Aug 19, 2008 2.289 2.298 2.279 2.286 37,163 -0.01(-0.63%)
Aug 18, 2008 2.317 2.337 2.293 2.301 20,699 -0.02(-0.95%)
Aug 15, 2008 2.233 2.325 2.224 2.323 0 +0.07(+3.25%)
Aug 14, 2008 2.219 2.255 2.214 2.250 75,534 +0.04(+1.94%)
Aug 13, 2008 2.181 2.209 2.164 2.207 26,299 +0.01(+0.44%)
Aug 12, 2008 2.205 2.219 2.185 2.197 71,587 -0.03(-1.29%)
Aug 11, 2008 2.209 2.233 2.169 2.226 92,857 -0.01(-0.43%)
Aug 08, 2008 2.284 2.284 2.190 2.236 164,049 -0.06(-2.62%)
Aug 07, 2008 2.286 2.382 2.284 2.296 88,068 -0.02(-0.83%)
Aug 06, 2008 2.363 2.363 2.313 2.315 16,239 -0.02(-0.82%)
Aug 05, 2008 2.322 2.382 2.322 2.334 64,017 -0.01(-0.31%)
Aug 04, 2008 2.310 2.380 2.310 2.341 50,309 +0.04(+1.77%)
Aug 01, 2008 2.305 2.358 2.269 2.301 105,353 +0.01(+0.31%)
Jul 31, 2008 2.274 2.298 2.257 2.293 6,237 -0.02(-0.93%)
Jul 30, 2008 2.245 2.426 2.245 2.315 95,996 +0.04(+1.69%)
Jul 29, 2008 2.277 2.426 2.188 2.277 161,908 +0.05(+2.27%)
Jul 28, 2008 2.231 2.253 2.214 2.226 14,290 -0.00(-0.22%)
Jul 25, 2008 2.245 2.251 2.200 2.231 49,509 -0.01(-0.64%)
Jul 24, 2008 2.241 2.262 2.159 2.245 218,826 -0.02(-0.74%)
Jul 23, 2008 2.245 2.296 2.245 2.262 68,518 -0.01(-0.42%)
Jul 22, 2008 2.267 2.303 2.248 2.272 19,216 -0.02(-0.84%)
Jul 21, 2008 2.289 2.354 2.265 2.291 144,794 -0.01(-0.52%)
Jul 18, 2008 2.305 2.323 2.281 2.303 97,745 -0.01(-0.25%)
Jul 17, 2008 2.325 2.325 2.305 2.309 12,845 -0.00(-0.12%)
Jul 16, 2008 2.322 2.339 2.308 2.312 18,217 +0.03(+1.33%)
Jul 15, 2008 2.317 2.341 2.272 2.281 49,414 -0.06(-2.56%)
Jul 14, 2008 2.354 2.366 2.322 2.341 140,859 -0.00(-0.20%)
Jul 11, 2008 2.358 2.358 2.329 2.346 40,057 -0.01(-0.51%)
Jul 10, 2008 2.368 2.394 2.344 2.358 90,775 -0.01(-0.41%)
Jul 09, 2008 2.397 2.404 2.351 2.368 91,724 -0.01(-0.60%)
Jul 08, 2008 2.397 2.409 2.375 2.382 32,533 -0.03(-1.29%)
Jul 07, 2008 2.406 2.426 2.368 2.414 81,289 -0.02(-0.89%)
Jul 04, 2008 2.414 2.435 2.402 2.435 13,824 +0.00(+0.00%)
Jul 03, 2008 2.414 2.435 2.402 2.435 13,824 +0.04(+1.55%)
Jul 02, 2008 2.382 2.430 2.368 2.398 79,111 +0.01(+0.35%)
Jul 01, 2008 2.404 2.450 2.390 2.390 95,617 -0.04(-1.49%)
Jun 30, 2008 2.457 2.488 2.426 2.426 56,122 -0.05(-2.04%)
Jun 27, 2008 2.459 2.495 2.457 2.476 83,583 +0.02(+0.88%)
Jun 26, 2008 2.474 2.474 2.426 2.454 57,908 -0.01(-0.49%)
Jun 25, 2008 2.474 2.474 2.421 2.466 52,941 +0.02(+0.69%)
Jun 24, 2008 2.478 2.478 2.450 2.450 69,097 -0.03(-1.07%)
Jun 23, 2008 2.478 2.486 2.476 2.476 32,154 +0.01(+0.39%)
Jun 20, 2008 2.488 2.493 2.466 2.466 22,081 -0.01(-0.29%)
Jun 19, 2008 2.510 2.522 2.474 2.474 30,397 -0.02(-0.96%)
Jun 18, 2008 2.500 2.543 2.474 2.498 24,929 -0.00(-0.10%)
Jun 17, 2008 2.524 2.536 2.500 2.500 37,384 -0.02(-0.76%)
Jun 16, 2008 2.555 2.555 2.519 2.519 18,321 -0.03(-1.04%)
Jun 13, 2008 2.534 2.546 2.519 2.546 28,440 -0.00(-0.08%)
Jun 12, 2008 2.553 2.565 2.519 2.548 44,567 +0.03(+1.03%)
Jun 11, 2008 2.558 2.558 2.522 2.522 57,713 -0.01(-0.47%)
Jun 10, 2008 2.572 2.577 2.526 2.534 52,054 -0.04(-1.49%)
Jun 09, 2008 2.570 2.613 2.548 2.572 80,344 +0.00(+0.00%)
Jun 06, 2008 2.543 2.603 2.526 2.572 66,907 +0.05(+2.10%)
Jun 05, 2008 2.517 2.598 2.517 2.519 59,337 +0.00(+0.10%)
Jun 04, 2008 2.534 2.558 2.507 2.517 48,085 -0.02(-0.66%)
Jun 03, 2008 2.555 2.565 2.534 2.534 38,787 -0.02(-0.85%)
Jun 02, 2008 2.560 2.562 2.541 2.555 22,427 -0.01(-0.56%)
May 30, 2008 2.572 2.601 2.534 2.570 67,648 -0.01(-0.37%)
May 29, 2008 2.517 2.598 2.486 2.579 120,535 +0.00(+0.07%)
May 28, 2008 2.579 2.594 2.550 2.577 28,477 +0.02(+0.86%)
May 27, 2008 2.565 2.615 2.555 2.555 25,562 -0.01(-0.37%)
May 26, 2008 2.567 2.613 2.553 2.565 0 +0.00(+0.00%)
May 23, 2008 2.567 2.613 2.553 2.565 33,312 -0.02(-0.74%)
May 22, 2008 2.570 2.642 2.562 2.584 161,454 +0.06(+2.28%)
May 21, 2008 2.594 2.671 2.502 2.526 162,545 -0.07(-2.86%)
May 20, 2008 2.498 2.601 2.498 2.601 77,679 +0.11(+4.23%)
May 19, 2008 2.476 2.505 2.476 2.495 91,462 +0.00(+0.00%)
May 16, 2008 2.490 2.510 2.471 2.495 44,525 +0.01(+0.58%)
May 15, 2008 2.478 2.495 2.440 2.481 145,098 +0.00(+0.00%)
May 14, 2008 2.522 2.522 2.474 2.481 40,507 -0.02(-0.67%)
May 13, 2008 2.536 2.536 2.498 2.498 16,314 -0.02(-0.67%)
May 12, 2008 2.534 2.550 2.488 2.514 93,227 -0.03(-1.13%)
May 09, 2008 2.553 2.553 2.510 2.543 23,751 -0.00(-0.19%)
May 08, 2008 2.517 2.591 2.517 2.548 105,519 +0.03(+1.24%)
May 07, 2008 2.510 2.538 2.490 2.517 80,115 +0.02(+0.77%)
May 06, 2008 2.558 2.558 2.478 2.498 86,665 -0.04(-1.42%)
May 05, 2008 2.627 2.627 2.502 2.534 49,689 +0.04(+1.74%)
May 02, 2008 2.510 2.555 2.474 2.490 74,060 -0.05(-1.80%)
May 01, 2008 2.474 2.565 2.474 2.536 51,358 +0.05(+1.93%)
Apr 30, 2008 2.476 2.498 2.464 2.488 27,378 +0.00(+0.10%)
Apr 29, 2008 2.471 2.490 2.440 2.486 38,995 +0.02(+0.98%)
Apr 28, 2008 2.471 2.474 2.442 2.462 53,095 -0.01(-0.58%)
Apr 25, 2008 2.498 2.498 2.452 2.476 35,768 -0.02(-0.87%)
Apr 24, 2008 2.500 2.507 2.476 2.498 45,604 -0.01(-0.38%)
Apr 23, 2008 2.502 2.507 2.462 2.507 62,493 +0.00(+0.00%)
Apr 22, 2008 2.502 2.507 2.476 2.507 25,512 +0.05(+1.85%)
Apr 21, 2008 2.438 2.495 2.438 2.462 22,069 +0.02(+0.99%)
Apr 18, 2008 2.452 2.522 2.438 2.438 77,450 -0.04(-1.46%)
Apr 17, 2008 2.495 2.522 2.474 2.474 91,191 -0.00(-0.19%)
Apr 16, 2008 2.462 2.498 2.450 2.478 72,037 +0.04(+1.58%)
Apr 15, 2008 2.462 2.462 2.406 2.440 27,482 -0.02(-0.88%)
Apr 14, 2008 2.440 2.493 2.440 2.462 86,194 -0.04(-1.44%)
Apr 11, 2008 2.471 2.498 2.426 2.498 42,889 +0.05(+2.01%)
Apr 10, 2008 2.450 2.498 2.440 2.448 60,794 -0.01(-0.34%)
Apr 09, 2008 2.428 2.469 2.418 2.457 81,901 +0.03(+1.19%)
Apr 08, 2008 2.428 2.474 2.426 2.428 21,236 -0.02(-0.88%)
Apr 07, 2008 2.435 2.500 2.418 2.450 56,755 +0.04(+1.49%)
Apr 04, 2008 2.402 2.440 2.402 2.414 58,296 +0.03(+1.41%)
Apr 03, 2008 2.442 2.442 2.380 2.380 70,996 -0.04(-1.78%)
Apr 02, 2008 2.414 2.426 2.358 2.423 79,116 -0.02(-0.69%)
Apr 01, 2008 2.442 2.462 2.421 2.440 52,882 +0.00(+0.20%)
Mar 31, 2008 2.438 2.490 2.421 2.435 52,050 -0.01(-0.42%)
Mar 28, 2008 2.471 2.471 2.402 2.445 88,276 -0.03(-1.14%)
Mar 27, 2008 2.416 2.498 2.416 2.474 43,722 +0.02(+0.88%)
Mar 26, 2008 2.426 2.531 2.380 2.452 106,598 +0.04(+1.59%)
Mar 25, 2008 2.390 2.426 2.349 2.414 59,128 +0.01(+0.50%)
Mar 24, 2008 2.260 2.404 2.260 2.402 233,600 +0.13(+5.73%)
Mar 21, 2008 2.279 2.325 2.267 2.271 76,617 +0.00(+0.00%)
Mar 20, 2008 2.279 2.325 2.267 2.271 76,617 +0.01(+0.62%)
Mar 19, 2008 2.262 2.274 2.238 2.257 313,132 +0.02(+0.86%)
Mar 18, 2008 2.226 2.257 2.221 2.238 136,162 +0.01(+0.32%)
Mar 17, 2008 2.236 2.303 2.205 2.231 88,693 -0.03(-1.17%)
Mar 14, 2008 2.257 2.286 2.248 2.257 97,437 +0.00(+0.11%)
Mar 13, 2008 2.260 2.260 2.238 2.255 133,248 -0.00(-0.21%)
Mar 12, 2008 2.265 2.313 2.250 2.260 201,954 +0.01(+0.64%)
Mar 11, 2008 2.262 2.281 2.243 2.245 87,860 +0.00(+0.21%)
Mar 10, 2008 2.296 2.349 2.212 2.241 95,772 -0.04(-1.79%)
Mar 07, 2008 2.296 2.296 2.281 2.281 47,886 -0.01(-0.63%)
Mar 06, 2008 2.373 2.397 2.289 2.296 54,123 -0.06(-2.65%)
Mar 05, 2008 2.404 2.423 2.356 2.358 48,893 -0.03(-1.21%)
Mar 04, 2008 2.351 2.406 2.351 2.387 96,604 +0.02(+1.02%)
Mar 03, 2008 2.351 2.382 2.351 2.363 55,381 +0.01(+0.51%)
Feb 29, 2008 2.404 2.428 2.351 2.351 89,942 -0.05(-2.20%)
Feb 28, 2008 2.447 2.447 2.390 2.404 109,096 -0.03(-1.05%)
Feb 27, 2008 2.430 2.442 2.428 2.429 181,550 -0.01(-0.34%)
Feb 26, 2008 2.433 2.474 2.421 2.438 240,687 +0.02(+1.00%)
Feb 25, 2008 2.426 2.440 2.378 2.414 181,550 -0.03(-1.08%)
Feb 22, 2008 2.447 2.464 2.416 2.440 56,801 -0.00(-0.10%)
Feb 21, 2008 2.522 2.538 2.414 2.442 89,942 -0.08(-3.33%)
Feb 20, 2008 2.522 2.536 2.498 2.526 142,408 +0.00(+0.19%)
Feb 19, 2008 2.529 2.555 2.493 2.522 123,670 +0.01(+0.48%)
Feb 18, 2008 2.500 2.519 2.483 2.510 0 +0.00(+0.00%)
Feb 15, 2008 2.500 2.519 2.483 2.510 180,721 +0.03(+1.26%)
Feb 14, 2008 2.478 2.490 2.414 2.478 102,434 +0.01(+0.39%)
Feb 13, 2008 2.507 2.510 2.442 2.469 132,831 -0.02(-0.68%)
Feb 12, 2008 2.529 2.529 2.486 2.486 151,986 -0.04(-1.51%)
Feb 11, 2008 2.536 2.553 2.522 2.524 116,175 -0.01(-0.48%)
Feb 08, 2008 2.538 2.538 2.526 2.536 58,296 -0.01(-0.28%)
Feb 07, 2008 2.562 2.572 2.541 2.543 222,774 -0.02(-0.75%)
Feb 06, 2008 2.560 2.567 2.536 2.562 72,870 +0.03(+1.14%)
Feb 05, 2008 2.546 2.577 2.534 2.534 103,267 -0.02(-0.66%)
Feb 04, 2008 2.538 2.577 2.538 2.550 79,116 -0.00(-0.19%)
Feb 01, 2008 2.529 2.555 2.490 2.555 114,926 +0.05(+2.01%)
Jan 31, 2008 2.486 2.536 2.486 2.505 216,528 +0.00(+0.19%)
Jan 30, 2008 2.507 2.517 2.486 2.500 89,109 -0.02(-0.67%)
Jan 29, 2008 2.514 2.538 2.512 2.517 87,860 -0.03(-1.23%)
Jan 28, 2008 2.502 2.570 2.502 2.548 107,847 +0.03(+1.24%)
Jan 25, 2008 2.512 2.536 2.481 2.517 310,634 +0.02(+0.67%)
Jan 24, 2008 2.543 2.570 2.498 2.500 504,260 -0.03(-1.14%)
Jan 23, 2008 2.414 2.529 2.414 2.529 211,935 +0.08(+3.24%)
Jan 22, 2008 2.421 2.524 2.390 2.450 201,641 +0.00(+0.10%)
Jan 21, 2008 2.517 2.519 2.438 2.447 0 +0.00(+0.00%)
Jan 18, 2008 2.517 2.519 2.438 2.447 100,768 -0.05(-1.83%)
Jan 17, 2008 2.546 2.548 2.490 2.493 49,968 -0.05(-1.89%)
Jan 16, 2008 2.589 2.589 2.535 2.541 113,414 -0.04(-1.58%)
Jan 15, 2008 2.562 2.608 2.553 2.582 87,027 -0.02(-0.74%)
Jan 14, 2008 2.582 2.622 2.560 2.601 183,632 +0.05(+1.79%)
Jan 11, 2008 2.546 2.639 2.541 2.555 98,270 +0.02(+0.85%)
Jan 10, 2008 2.498 2.553 2.482 2.534 69,122 +0.04(+1.54%)
Jan 09, 2008 2.541 2.562 2.495 2.495 78,699 -0.05(-2.07%)
Jan 08, 2008 2.560 2.565 2.538 2.548 78,283 -0.00(-0.19%)
Jan 07, 2008 2.572 2.572 2.517 2.553 119,090 +0.01(+0.47%)
Jan 04, 2008 2.534 2.558 2.510 2.541 118,674 -0.03(-1.03%)
Jan 03, 2008 2.538 2.586 2.522 2.567 137,878 +0.03(+1.04%)
Jan 02, 2008 2.450 2.541 2.450 2.541 271,492 +0.08(+3.22%)
Jan 01, 2008 2.462 2.471 2.438 2.462 312,300 +0.00(+0.00%)
Dec 31, 2007 2.462 2.471 2.438 2.462 312,300 +0.00(+0.00%)
Dec 28, 2007 2.421 2.469 2.409 2.462 310,218 +0.04(+1.49%)
Dec 27, 2007 2.478 2.481 2.409 2.426 191,544 -0.07(-2.70%)
Dec 26, 2007 2.476 2.502 2.474 2.493 123,670 +0.01(+0.58%)
Dec 24, 2007 2.474 2.498 2.474 2.478 81,614 -0.00(-0.10%)
Dec 21, 2007 2.474 2.502 2.450 2.481 107,847 +0.03(+1.37%)
Dec 20, 2007 2.442 2.474 2.442 2.447 214,862 -0.01(-0.29%)
Dec 19, 2007 2.435 2.495 2.435 2.454 159,481 -0.00(-0.20%)
Dec 18, 2007 2.440 2.474 2.440 2.459 116,175 +0.00(+0.20%)
Dec 17, 2007 2.486 2.498 2.433 2.454 150,736 -0.05(-2.01%)
Dec 14, 2007 2.514 2.528 2.481 2.505 191,544 -0.04(-1.42%)
Dec 13, 2007 2.514 2.541 2.510 2.541 175,720 +0.03(+1.05%)
Dec 12, 2007 2.469 2.519 2.469 2.514 114,926 +0.03(+1.16%)
Dec 11, 2007 2.481 2.512 2.469 2.486 287,732 -0.00(-0.10%)
Dec 10, 2007 2.474 2.514 2.474 2.488 160,314 +0.01(+0.30%)
Dec 07, 2007 2.502 2.502 2.466 2.481 74,119 -0.03(-1.16%)
Dec 06, 2007 2.462 2.510 2.462 2.510 135,330 +0.02(+0.87%)
Dec 05, 2007 2.438 2.495 2.438 2.488 152,402 +0.05(+1.87%)
Dec 04, 2007 2.397 2.442 2.397 2.442 103,683 +0.03(+1.19%)
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.