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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 30, 2009 2.728 2.732 2.685 2.687 1,344,050 -0.04(-1.52%)
Oct 29, 2009 2.708 2.754 2.705 2.728 1,120,154 +0.03(+0.95%)
Oct 28, 2009 2.754 2.758 2.700 2.702 1,508,598 -0.05(-1.86%)
Oct 27, 2009 2.754 2.760 2.744 2.754 1,015,561 +0.00(+0.14%)
Oct 26, 2009 2.760 2.766 2.748 2.750 937,307 -0.01(-0.22%)
Oct 23, 2009 2.762 2.764 2.752 2.756 1,189,345 +0.01(+0.43%)
Oct 22, 2009 2.722 2.744 2.722 2.744 816,884 +0.01(+0.43%)
Oct 21, 2009 2.730 2.744 2.730 2.732 830,613 -0.00(-0.07%)
Oct 20, 2009 2.733 2.742 2.726 2.734 729,906 +0.01(+0.22%)
Oct 19, 2009 2.720 2.738 2.718 2.728 782,901 +0.01(+0.40%)
Oct 16, 2009 2.720 2.728 2.694 2.717 762,845 -0.01(-0.47%)
Oct 15, 2009 2.710 2.734 2.710 2.730 810,374 +0.01(+0.22%)
Oct 14, 2009 2.742 2.744 2.710 2.724 1,191,660 -0.01(-0.22%)
Oct 13, 2009 2.702 2.732 2.692 2.730 963,777 -0.01(-0.36%)
Oct 12, 2009 2.749 2.756 2.732 2.740 1,027,816 -0.02(-0.64%)
Oct 09, 2009 2.746 2.760 2.734 2.758 772,171 +0.01(+0.43%)
Oct 08, 2009 2.764 2.764 2.706 2.746 1,197,390 +0.00(+0.07%)
Oct 07, 2009 2.687 2.745 2.675 2.744 2,140,498 +0.01(+0.29%)
Oct 06, 2009 2.775 2.775 2.734 2.736 1,286,171 -0.02(-0.72%)
Oct 05, 2009 2.702 2.756 2.696 2.756 1,017,213 +0.04(+1.60%)
Oct 02, 2009 2.716 2.728 2.663 2.712 1,040,121 -0.02(-0.87%)
Oct 01, 2009 2.764 2.779 2.736 2.736 778,043 -0.03(-1.00%)
Sep 30, 2009 2.764 2.775 2.748 2.764 1,100,437 +0.00(+0.07%)
Sep 29, 2009 2.760 2.764 2.742 2.762 892,362 +0.02(+0.73%)
Sep 28, 2009 2.710 2.756 2.707 2.742 893,871 +0.03(+1.15%)
Sep 25, 2009 2.726 2.738 2.708 2.710 1,281,419 -0.02(-0.72%)
Sep 24, 2009 2.756 2.757 2.730 2.730 868,714 -0.02(-0.68%)
Sep 23, 2009 2.732 2.762 2.729 2.749 1,689,398 +0.01(+0.23%)
Sep 22, 2009 2.740 2.758 2.726 2.742 1,007,096 -0.00(-0.05%)
Sep 21, 2009 2.716 2.758 2.716 2.744 706,608 -0.02(-0.64%)
Sep 18, 2009 2.746 2.764 2.746 2.762 862,873 +0.00(+0.00%)
Sep 17, 2009 2.760 2.762 2.728 2.762 860,340 +0.05(+1.67%)
Sep 16, 2009 2.730 2.758 2.702 2.716 1,093,512 +0.00(+0.00%)
Sep 15, 2009 2.665 2.720 2.657 2.716 1,233,525 +0.05(+2.00%)
Sep 14, 2009 2.596 2.663 2.596 2.663 1,059,281 +0.06(+2.38%)
Sep 11, 2009 2.586 2.604 2.580 2.601 907,843 +0.02(+0.81%)
Sep 10, 2009 2.580 2.584 2.562 2.580 879,352 -0.00(-0.08%)
Sep 09, 2009 2.600 2.602 2.568 2.582 575,069 -0.03(-1.06%)
Sep 08, 2009 2.560 2.619 2.560 2.610 1,403,388 +0.03(+1.15%)
Sep 04, 2009 2.566 2.582 2.560 2.580 1,370,170 +0.01(+0.54%)
Sep 03, 2009 2.556 2.566 2.552 2.566 529,638 +0.01(+0.46%)
Sep 02, 2009 2.517 2.560 2.517 2.554 791,402 +0.01(+0.47%)
Sep 01, 2009 2.570 2.570 2.535 2.542 934,182 -0.01(-0.46%)
Aug 31, 2009 2.546 2.564 2.531 2.554 767,131 +0.00(+0.15%)
Aug 28, 2009 2.519 2.556 2.513 2.550 737,039 +0.02(+0.70%)
Aug 27, 2009 2.562 2.568 2.507 2.533 1,331,066 -0.04(-1.61%)
Aug 26, 2009 2.560 2.576 2.554 2.574 879,479 +0.01(+0.31%)
Aug 25, 2009 2.582 2.584 2.554 2.566 926,076 +0.00(+0.08%)
Aug 24, 2009 2.572 2.591 2.558 2.564 1,297,068 +0.01(+0.23%)
Aug 21, 2009 2.533 2.564 2.525 2.558 861,135 +0.02(+0.93%)
Aug 20, 2009 2.505 2.536 2.485 2.535 860,076 +0.03(+1.26%)
Aug 19, 2009 2.434 2.521 2.434 2.503 692,686 +0.02(+0.79%)
Aug 18, 2009 2.448 2.499 2.448 2.483 1,203,367 +0.00(+0.16%)
Aug 17, 2009 2.531 2.533 2.440 2.479 2,182,779 -0.12(-4.49%)
Aug 14, 2009 2.588 2.623 2.570 2.596 666,683 -0.01(-0.30%)
Aug 13, 2009 2.598 2.631 2.588 2.604 1,124,085 -0.00(-0.15%)
Aug 12, 2009 2.602 2.627 2.588 2.608 966,350 -0.00(-0.08%)
Aug 11, 2009 2.562 2.645 2.542 2.610 1,561,755 +0.04(+1.69%)
Aug 10, 2009 2.523 2.576 2.523 2.566 1,138,832 +0.05(+1.96%)
Aug 07, 2009 2.517 2.533 2.497 2.517 1,159,628 +0.02(+0.71%)
Aug 06, 2009 2.529 2.533 2.477 2.499 1,056,069 -0.03(-1.33%)
Aug 05, 2009 2.527 2.538 2.517 2.533 741,102 +0.01(+0.23%)
Aug 04, 2009 2.479 2.544 2.467 2.527 1,194,852 +0.05(+2.07%)
Aug 03, 2009 2.450 2.519 2.333 2.475 1,043,085 +0.06(+2.28%)
Jul 31, 2009 2.418 2.434 2.388 2.420 679,890 +0.02(+0.66%)
Jul 30, 2009 2.385 2.422 2.383 2.404 701,405 +0.03(+1.08%)
Jul 29, 2009 2.369 2.406 2.339 2.379 831,687 -0.03(-1.23%)
Jul 28, 2009 2.410 2.410 2.379 2.408 835,258 -0.01(-0.41%)
Jul 27, 2009 2.377 2.426 2.373 2.418 1,259,711 +0.04(+1.60%)
Jul 24, 2009 2.349 2.381 2.321 2.380 650,370 +0.03(+1.23%)
Jul 23, 2009 2.339 2.359 2.331 2.351 970,601 +0.02(+0.93%)
Jul 22, 2009 2.312 2.337 2.290 2.329 730,225 +0.00(+0.00%)
Jul 21, 2009 2.313 2.339 2.300 2.329 661,601 +0.02(+0.77%)
Jul 20, 2009 2.300 2.325 2.276 2.312 665,142 +0.03(+1.21%)
Jul 17, 2009 2.290 2.302 2.254 2.284 805,207 -0.02(-0.77%)
Jul 16, 2009 2.292 2.321 2.272 2.302 613,064 +0.01(+0.52%)
Jul 15, 2009 2.270 2.306 2.264 2.290 675,391 +0.04(+1.58%)
Jul 14, 2009 2.256 2.264 2.227 2.254 394,153 -0.00(-0.09%)
Jul 13, 2009 2.225 2.258 2.221 2.256 609,204 +0.05(+2.42%)
Jul 10, 2009 2.235 2.235 2.201 2.203 564,162 -0.03(-1.24%)
Jul 09, 2009 2.221 2.231 2.191 2.231 658,592 +0.01(+0.53%)
Jul 08, 2009 2.254 2.254 2.205 2.219 1,097,027 -0.04(-1.58%)
Jul 07, 2009 2.250 2.274 2.231 2.254 779,056 +0.01(+0.26%)
Jul 06, 2009 2.262 2.276 2.231 2.248 759,846 -0.03(-1.47%)
Jul 02, 2009 2.268 2.298 2.250 2.282 786,007 +0.00(+0.00%)
Jul 01, 2009 2.240 2.298 2.240 2.282 959,511 +0.06(+2.66%)
Jun 30, 2009 2.231 2.248 2.183 2.223 799,523 -0.02(-0.88%)
Jun 29, 2009 2.215 2.250 2.193 2.242 882,245 +0.04(+1.88%)
Jun 26, 2009 2.191 2.215 2.167 2.201 832,994 +0.04(+1.83%)
Jun 25, 2009 2.171 2.336 2.142 2.161 806,919 -0.00(-0.09%)
Jun 24, 2009 2.171 2.197 2.161 2.163 1,126,354 -0.01(-0.27%)
Jun 23, 2009 2.144 2.173 2.142 2.169 647,158 +0.03(+1.20%)
Jun 22, 2009 2.159 2.175 2.134 2.144 1,191,153 -0.03(-1.18%)
Jun 19, 2009 2.167 2.178 2.161 2.169 552,941 -0.00(-0.09%)
Jun 18, 2009 2.171 2.181 2.156 2.171 858,025 +0.02(+0.83%)
Jun 17, 2009 2.167 2.183 2.138 2.154 932,003 -0.00(-0.09%)
Jun 16, 2009 2.100 2.167 2.093 2.156 1,129,936 +0.06(+2.63%)
Jun 15, 2009 2.134 2.187 2.073 2.100 1,286,217 -0.05(-2.21%)
Jun 12, 2009 2.156 2.169 2.124 2.148 1,090,031 -0.01(-0.37%)
Jun 11, 2009 2.191 2.211 2.156 2.156 1,146,943 -0.02(-0.82%)
Jun 10, 2009 2.242 2.250 2.100 2.173 1,488,871 -0.06(-2.74%)
Jun 09, 2009 2.235 2.250 2.211 2.235 846,753 -0.02(-0.70%)
Jun 08, 2009 2.227 2.270 2.221 2.250 987,344 -0.01(-0.35%)
Jun 05, 2009 2.242 2.260 2.231 2.258 1,197,542 +0.03(+1.15%)
Jun 04, 2009 2.181 2.250 2.171 2.233 1,006,118 +0.04(+1.71%)
Jun 03, 2009 2.140 2.195 2.140 2.195 1,870,243 +0.02(+0.82%)
Jun 02, 2009 2.114 2.181 2.112 2.177 1,093,334 +0.08(+3.57%)
Jun 01, 2009 2.138 2.142 2.092 2.102 1,297,433 +0.00(+0.19%)
May 29, 2009 2.059 2.112 2.047 2.098 1,074,681 +0.05(+2.21%)
May 28, 2009 2.013 2.053 2.009 2.053 788,418 +0.04(+1.96%)
May 27, 2009 2.025 2.041 2.006 2.013 959,131 -0.01(-0.29%)
May 26, 2009 1.988 2.041 1.978 2.019 994,963 +0.03(+1.39%)
May 22, 2009 2.008 2.019 1.978 1.992 1,007,588 -0.02(-1.17%)
May 21, 2009 2.039 2.039 1.994 2.015 655,720 -0.03(-1.26%)
May 20, 2009 2.053 2.088 2.033 2.041 987,182 +0.02(+0.88%)
May 19, 2009 1.964 2.051 1.964 2.023 913,289 +0.04(+2.09%)
May 18, 2009 1.923 1.992 1.917 1.982 1,037,943 +0.07(+3.51%)
May 15, 2009 1.889 1.938 1.886 1.915 924,845 +0.00(+0.21%)
May 14, 2009 1.899 1.933 1.857 1.911 817,016 +0.01(+0.42%)
May 13, 2009 1.954 1.962 1.895 1.903 955,180 -0.07(-3.31%)
May 12, 2009 1.960 1.984 1.948 1.968 930,412 +0.00(+0.10%)
May 11, 2009 1.958 1.968 1.936 1.966 780,095 +0.00(+0.00%)
May 08, 2009 1.909 1.966 1.907 1.966 1,072,078 +0.07(+3.86%)
May 07, 2009 1.911 1.936 1.865 1.893 1,138,244 -0.03(-1.34%)
May 06, 2009 1.911 1.944 1.881 1.919 1,198,773 +0.01(+0.62%)
May 05, 2009 1.869 1.907 1.869 1.907 1,242,188 +0.03(+1.79%)
May 04, 2009 1.842 1.905 1.842 1.873 1,351,416 +0.04(+2.26%)
May 01, 2009 1.834 1.834 1.792 1.832 713,654 +0.04(+2.43%)
Apr 30, 2009 1.812 1.818 1.788 1.788 891,982 +0.02(+0.89%)
Apr 29, 2009 1.737 1.786 1.731 1.773 1,269,180 +0.04(+2.51%)
Apr 28, 2009 1.721 1.767 1.710 1.729 597,172 +0.01(+0.46%)
Apr 27, 2009 1.700 1.745 1.698 1.721 939,987 -0.01(-0.57%)
Apr 24, 2009 1.707 1.757 1.698 1.731 979,806 +0.02(+1.27%)
Apr 23, 2009 1.761 1.774 1.700 1.709 1,652,107 -0.05(-2.91%)
Apr 22, 2009 1.779 1.804 1.755 1.761 847,082 -0.05(-2.51%)
Apr 21, 2009 1.698 1.816 1.680 1.806 1,781,411 +0.09(+5.05%)
Apr 20, 2009 1.865 1.869 1.719 1.719 2,314,742 -0.16(-8.60%)
Apr 17, 2009 1.840 1.895 1.834 1.881 1,248,242 +0.02(+1.28%)
Apr 16, 2009 1.806 1.867 1.798 1.857 966,634 +0.06(+3.07%)
Apr 15, 2009 1.723 1.814 1.709 1.802 838,799 +0.04(+2.01%)
Apr 14, 2009 1.790 1.816 1.747 1.767 888,704 -0.02(-1.32%)
Apr 13, 2009 1.741 1.792 1.717 1.790 759,689 +0.06(+3.51%)
Apr 09, 2009 1.725 1.743 1.690 1.730 1,158,630 +0.06(+3.70%)
Apr 08, 2009 1.658 1.668 1.642 1.668 692,276 +0.01(+0.84%)
Apr 07, 2009 1.638 1.658 1.611 1.654 525,929 +0.03(+1.58%)
Apr 06, 2009 1.658 1.662 1.621 1.629 969,785 -0.03(-1.90%)
Apr 03, 2009 1.678 1.694 1.654 1.660 1,113,872 +0.00(+0.12%)
Apr 02, 2009 1.638 1.715 1.621 1.658 1,062,452 +0.06(+3.83%)
Apr 01, 2009 1.500 1.609 1.496 1.597 761,229 +0.02(+1.13%)
Mar 31, 2009 1.585 1.607 1.565 1.579 1,003,753 +0.02(+1.14%)
Mar 30, 2009 1.617 1.652 1.534 1.561 1,509,849 -0.08(-4.93%)
Mar 26, 2009 1.650 1.674 1.579 1.642 2,270,116 -0.03(-1.77%)
Mar 25, 2009 1.629 1.678 1.595 1.672 2,731,632 +0.06(+3.95%)
Mar 24, 2009 1.587 1.638 1.573 1.608 3,160,047 +0.04(+2.24%)
Mar 23, 2009 1.581 1.597 1.550 1.573 3,426,006 +0.13(+8.88%)
Mar 20, 2009 1.419 1.461 1.380 1.445 2,404,081 +0.01(+0.97%)
Mar 19, 2009 1.441 1.453 1.411 1.431 1,215,754 +0.00(+0.28%)
Mar 18, 2009 1.346 1.451 1.344 1.427 1,393,352 +0.06(+4.63%)
Mar 17, 2009 1.346 1.374 1.309 1.364 721,583 -0.01(-0.86%)
Mar 16, 2009 1.334 1.425 1.315 1.376 1,464,934 +0.04(+2.65%)
Mar 13, 2009 1.382 1.392 1.293 1.340 0 -0.05(-3.28%)
Mar 12, 2009 1.224 1.409 1.208 1.386 2,350,726 +0.18(+15.08%)
Mar 11, 2009 1.204 1.270 1.196 1.204 1,964,014 -0.02(-1.77%)
Mar 10, 2009 1.074 1.246 1.056 1.226 2,881,757 +0.14(+13.32%)
Mar 09, 2009 1.094 1.165 1.046 1.082 2,843,387 -0.08(-7.12%)
Mar 06, 2009 1.188 1.216 1.094 1.165 0 -0.13(-10.20%)
Mar 05, 2009 1.336 1.356 1.257 1.297 2,655,652 -0.12(-8.50%)
Mar 04, 2009 1.366 1.429 1.364 1.417 1,644,174 -0.01(-0.96%)
Mar 02, 2009 1.593 1.593 1.403 1.431 4,026,046 -0.05(-3.20%)
Feb 27, 2009 1.382 1.526 1.342 1.478 0 +0.06(+4.03%)
Feb 26, 2009 1.490 1.520 1.392 1.421 6,567,866 -0.16(-10.00%)
Feb 25, 2009 1.711 1.711 1.579 1.579 3,225,524 -0.15(-8.47%)
Feb 24, 2009 1.563 1.765 1.563 1.725 2,682,791 +0.15(+9.66%)
Feb 23, 2009 1.644 1.644 1.528 1.573 3,868,767 -0.13(-7.43%)
Feb 20, 2009 1.630 1.721 1.603 1.700 3,167,078 -0.03(-1.82%)
Feb 19, 2009 1.854 1.854 1.711 1.731 3,041,153 -0.12(-6.60%)
Feb 18, 2009 1.909 1.946 1.838 1.854 2,325,107 -0.10(-5.15%)
Feb 17, 2009 2.025 2.027 1.842 1.954 4,247,834 -0.15(-7.13%)
Feb 13, 2009 2.171 2.181 2.102 2.104 1,915,067 -0.07(-3.09%)
Feb 12, 2009 2.197 2.197 2.148 2.171 1,827,223 -0.06(-2.48%)
Feb 11, 2009 2.150 2.227 2.146 2.227 2,228,149 +0.08(+3.49%)
Feb 10, 2009 2.167 2.215 2.120 2.152 2,870,921 -0.05(-2.33%)
Feb 09, 2009 2.171 2.221 2.152 2.203 3,007,824 +0.01(+0.27%)
Feb 06, 2009 2.205 2.238 2.191 2.197 1,716,941 -0.00(-0.18%)
Feb 05, 2009 2.197 2.240 2.167 2.201 1,507,311 +0.00(+0.18%)
Feb 04, 2009 2.219 2.236 2.167 2.197 2,575,063 -0.02(-0.71%)
Feb 03, 2009 2.268 2.290 2.171 2.213 2,637,126 -0.03(-1.41%)
Feb 02, 2009 2.227 2.268 2.124 2.244 2,812,318 +0.10(+4.79%)
Jan 30, 2009 2.031 2.193 2.023 2.142 0 +0.11(+5.44%)
Jan 29, 2009 2.073 2.084 2.029 2.031 1,512,296 -0.04(-1.91%)
Jan 28, 2009 2.041 2.128 2.002 2.071 1,957,925 +0.06(+3.16%)
Jan 27, 2009 2.140 2.150 2.006 2.007 1,982,784 -0.14(-6.71%)
Jan 26, 2009 2.120 2.189 2.073 2.152 1,649,604 +0.03(+1.49%)
Jan 23, 2009 2.057 2.122 2.057 2.120 1,496,764 +0.01(+0.66%)
Jan 22, 2009 2.148 2.148 2.071 2.106 1,223,642 -0.05(-2.29%)
Jan 21, 2009 2.112 2.171 2.004 2.156 2,023,028 +0.03(+1.58%)
Jan 20, 2009 2.248 2.248 2.114 2.122 2,045,506 -0.15(-6.52%)
Jan 16, 2009 2.260 2.296 2.189 2.270 2,066,859 -0.03(-1.12%)
Jan 15, 2009 2.321 2.321 2.132 2.296 2,917,219 -0.03(-1.44%)
Jan 14, 2009 2.349 2.355 2.100 2.329 4,466,989 -0.03(-1.26%)
Jan 13, 2009 2.369 2.387 2.335 2.359 1,080,396 +0.01(+0.42%)
Jan 12, 2009 2.416 2.416 2.329 2.349 2,259,903 +0.01(+0.51%)
Jan 09, 2009 2.331 2.337 2.250 2.337 1,424,315 +0.06(+2.42%)
Jan 08, 2009 2.254 2.282 2.183 2.282 1,116,851 +0.03(+1.49%)
Jan 07, 2009 2.337 2.337 2.173 2.248 2,457,679 -0.08(-3.47%)
Jan 06, 2009 2.274 2.359 2.270 2.329 2,965,037 +0.07(+3.06%)
Jan 05, 2009 2.197 2.312 2.195 2.260 2,195,621 +0.08(+3.43%)
Jan 02, 2009 2.104 2.191 2.100 2.185 0 +0.12(+5.83%)
Jan 01, 2009 2.100 2.142 2.021 2.065 0 +0.00(+0.00%)
Dec 31, 2008 2.100 2.142 2.021 2.065 2,122,022 +0.01(+0.67%)
Dec 30, 2008 2.083 2.083 2.004 2.051 1,673,521 -0.00(-0.19%)
Dec 29, 2008 2.102 2.124 2.013 2.055 2,375,554 -0.04(-1.79%)
Dec 26, 2008 1.972 2.092 1.945 2.092 1,610,505 +0.13(+6.64%)
Dec 24, 2008 1.962 1.984 1.954 1.962 996,893 -0.01(-0.40%)
Dec 23, 2008 2.053 2.057 1.931 1.970 2,447,856 -0.08(-3.76%)
Dec 22, 2008 2.057 2.114 2.013 2.047 3,624,673 +0.08(+4.01%)
Dec 19, 2008 1.893 1.974 1.875 1.968 2,752,119 +0.06(+3.21%)
Dec 18, 2008 1.784 1.938 1.756 1.907 3,521,540 +0.17(+9.52%)
Dec 17, 2008 1.751 1.777 1.680 1.741 3,412,257 +0.04(+2.56%)
Dec 16, 2008 1.532 1.727 1.530 1.698 2,828,159 +0.14(+9.00%)
Dec 15, 2008 1.575 1.579 1.546 1.557 1,913,172 +0.00(+0.00%)
Dec 12, 2008 1.579 1.636 1.550 1.557 1,631,463 -0.08(-5.05%)
Dec 11, 2008 1.658 1.709 1.611 1.640 1,646,053 -0.02(-1.42%)
Dec 10, 2008 1.579 1.670 1.571 1.664 1,440,040 +0.10(+6.17%)
Dec 09, 2008 1.579 1.609 1.520 1.567 2,108,582 +0.02(+1.15%)
Dec 08, 2008 1.524 1.609 1.514 1.550 2,447,582 +0.08(+5.80%)
Dec 05, 2008 1.435 1.480 1.421 1.465 2,383,680 -0.02(-1.59%)
Dec 04, 2008 1.516 1.557 1.480 1.488 2,241,762 +0.01(+0.40%)
Dec 03, 2008 1.490 1.522 1.461 1.482 2,349,824 -0.03(-2.21%)
Dec 02, 2008 1.461 1.518 1.403 1.516 3,968,861 +0.03(+1.99%)
Dec 01, 2008 1.577 1.577 1.451 1.486 2,867,993 -0.00(-0.26%)
Nov 28, 2008 1.589 1.597 1.461 1.490 2,192,905 -0.16(-9.80%)
Nov 26, 2008 1.536 1.664 1.500 1.652 2,115,051 +0.06(+3.46%)
Nov 25, 2008 1.548 1.599 1.494 1.597 2,447,152 +0.12(+8.01%)
Nov 24, 2008 1.471 1.538 1.431 1.478 2,767,261 +0.06(+4.46%)
Nov 21, 2008 1.429 1.449 1.315 1.415 2,785,833 -0.02(-1.51%)
Nov 20, 2008 1.400 1.471 1.346 1.437 2,709,944 -0.06(-4.08%)
Nov 19, 2008 1.619 1.619 1.469 1.498 1,993,210 -0.12(-7.21%)
Nov 18, 2008 1.644 1.682 1.581 1.615 1,908,522 -0.06(-3.31%)
Nov 17, 2008 1.660 1.705 1.658 1.670 1,002,466 -0.01(-0.47%)
Nov 14, 2008 1.680 1.743 1.670 1.678 1,454,083 -0.03(-1.62%)
Nov 13, 2008 1.682 1.707 1.579 1.705 3,360,776 +0.02(+1.41%)
Nov 12, 2008 1.818 1.842 1.619 1.682 4,116,129 -0.21(-11.06%)
Nov 11, 2008 1.895 1.956 1.816 1.891 1,495,305 -0.06(-3.23%)
Nov 10, 2008 1.974 2.013 1.917 1.954 748,285 -0.00(-0.10%)
Nov 07, 2008 2.033 2.033 1.954 1.956 949,445 +0.03(+1.33%)
Nov 06, 2008 2.118 2.122 1.925 1.931 783,818 -0.06(-2.98%)
Nov 05, 2008 1.972 2.017 1.925 1.990 1,461,322 -0.04(-2.04%)
Nov 04, 2008 2.033 2.122 1.984 2.031 1,511,455 +0.04(+1.88%)
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.