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 (%)
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%)
Dec 03, 2007 2.366 2.442 2.366 2.414 215,278 +0.02(+1.00%)
Nov 30, 2007 2.358 2.402 2.358 2.390 229,852 +0.02(+1.02%)
Nov 29, 2007 2.375 2.399 2.346 2.366 197,790 -0.03(-1.20%)
Nov 28, 2007 2.428 2.445 2.373 2.394 141,576 -0.01(-0.60%)
Nov 27, 2007 2.402 2.425 2.390 2.409 148,654 -0.00(-0.20%)
Nov 26, 2007 2.478 2.478 2.406 2.414 149,487 -0.10(-3.92%)
Nov 23, 2007 2.423 2.512 2.414 2.512 26,233 +0.09(+3.87%)
Nov 21, 2007 2.402 2.418 2.382 2.418 83,696 +0.03(+1.41%)
Nov 20, 2007 2.474 2.500 2.385 2.385 118,257 -0.08(-3.22%)
Nov 19, 2007 2.397 2.572 2.375 2.464 206,118 +0.07(+2.81%)
Nov 16, 2007 2.387 2.438 2.370 2.397 131,582 +0.00(+0.00%)
Nov 15, 2007 2.385 2.442 2.385 2.397 73,286 +0.00(+0.03%)
Nov 14, 2007 2.438 2.495 2.378 2.396 206,950 -0.04(-1.61%)
Nov 13, 2007 2.438 2.469 2.406 2.435 89,526 +0.01(+0.40%)
Nov 12, 2007 2.531 2.531 2.426 2.426 164,478 -0.09(-3.72%)
Nov 09, 2007 2.512 2.582 2.510 2.519 111,595 -0.06(-2.33%)
Nov 08, 2007 2.536 2.579 2.524 2.579 54,964 +0.03(+1.23%)
Nov 07, 2007 2.627 2.646 2.548 2.548 216,111 -0.09(-3.28%)
Nov 06, 2007 2.622 2.651 2.601 2.634 127,002 +0.00(+0.00%)
Nov 05, 2007 2.651 2.654 2.622 2.634 137,412 -0.01(-0.45%)
Nov 02, 2007 2.637 2.666 2.637 2.646 54,964 +0.01(+0.27%)
Nov 01, 2007 2.622 2.646 2.596 2.639 82,030 +0.01(+0.37%)
Oct 31, 2007 2.625 2.649 2.622 2.630 152,818 -0.00(-0.18%)
Oct 30, 2007 2.622 2.637 2.620 2.634 165,310 +0.00(+0.18%)
Oct 29, 2007 2.642 2.651 2.622 2.630 111,595 -0.02(-0.64%)
Oct 26, 2007 2.642 2.651 2.637 2.646 178,635 +0.00(+0.18%)
Oct 25, 2007 2.666 2.666 2.639 2.642 114,926 -0.01(-0.27%)
Oct 24, 2007 2.680 2.680 2.639 2.649 76,617 -0.02(-0.90%)
Oct 23, 2007 2.697 2.697 2.671 2.673 82,863 -0.01(-0.38%)
Oct 22, 2007 2.678 2.697 2.649 2.683 139,494 +0.03(+1.29%)
Oct 19, 2007 2.639 2.699 2.637 2.649 178,219 +0.01(+0.27%)
Oct 18, 2007 2.642 2.656 2.637 2.642 105,765 +0.00(+0.09%)
Oct 17, 2007 2.651 2.656 2.637 2.639 382,255 -0.00(-0.18%)
Oct 16, 2007 2.642 2.661 2.642 2.644 79,116 -0.00(-0.18%)
Oct 15, 2007 2.644 2.668 2.639 2.649 79,116 +0.00(+0.18%)
Oct 12, 2007 2.646 2.661 2.644 2.644 115,342 +0.00(+0.00%)
Oct 11, 2007 2.654 2.659 2.642 2.644 63,292 +0.00(+0.18%)
Oct 10, 2007 2.644 2.659 2.639 2.639 72,870 -0.01(-0.36%)
Oct 09, 2007 2.654 2.673 2.642 2.649 117,424 +0.01(+0.27%)
Oct 08, 2007 2.659 2.680 2.642 2.642 92,024 -0.02(-0.63%)
Oct 05, 2007 2.632 2.659 2.632 2.659 123,670 +0.02(+0.82%)
Oct 04, 2007 2.646 2.651 2.630 2.637 122,421 +0.00(+0.18%)
Oct 03, 2007 2.642 2.644 2.627 2.632 165,727 -0.00(-0.18%)
Oct 02, 2007 2.620 2.642 2.620 2.637 256,918 +0.00(+0.00%)
Oct 01, 2007 2.678 2.683 2.618 2.637 63,709 -0.03(-0.99%)
Sep 28, 2007 2.668 2.674 2.654 2.663 37,059 +0.01(+0.45%)
Sep 27, 2007 2.632 2.675 2.622 2.651 125,336 +0.01(+0.55%)
Sep 26, 2007 2.608 2.637 2.608 2.637 104,932 +0.01(+0.46%)
Sep 25, 2007 2.622 2.627 2.570 2.625 296,476 +0.00(+0.09%)
Sep 24, 2007 2.639 2.639 2.618 2.622 82,030 -0.01(-0.24%)
Sep 21, 2007 2.610 2.634 2.601 2.629 199,455 +0.02(+0.79%)
Sep 20, 2007 2.613 2.625 2.570 2.608 196,540 -0.01(-0.37%)
Sep 19, 2007 2.625 2.639 2.584 2.618 107,847 -0.01(-0.55%)
Sep 18, 2007 2.627 2.632 2.610 2.632 154,900 +0.02(+0.74%)
Sep 17, 2007 2.615 2.618 2.605 2.613 85,362 -0.00(-0.09%)
Sep 14, 2007 2.608 2.618 2.603 2.615 154,068 +0.01(+0.37%)
Sep 13, 2007 2.594 2.618 2.594 2.606 79,948 -0.01(-0.37%)
Sep 12, 2007 2.591 2.620 2.591 2.615 77,034 +0.02(+0.93%)
Sep 11, 2007 2.579 2.603 2.562 2.591 154,068 +0.01(+0.47%)
Sep 10, 2007 2.603 2.610 2.579 2.579 73,286 -0.01(-0.37%)
Sep 07, 2007 2.562 2.618 2.562 2.589 109,513 +0.00(+0.00%)
Sep 06, 2007 2.613 2.615 2.560 2.589 149,071 -0.00(-0.09%)
Sep 05, 2007 2.574 2.596 2.572 2.591 107,431 -0.01(-0.46%)
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.