PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.053 1.077 1.047 1.051 0 -0.01(-0.58%)
Feb 26, 2009 1.118 1.138 1.037 1.057 180,137 -0.04(-3.70%)
Feb 25, 2009 1.201 1.201 1.088 1.098 166,761 -0.00(-0.19%)
Feb 24, 2009 1.098 1.138 1.065 1.100 155,364 +0.00(+0.00%)
Feb 23, 2009 1.159 1.169 1.055 1.100 379,730 -0.04(-3.56%)
Feb 20, 2009 1.240 1.250 1.090 1.140 337,601 -0.10(-8.18%)
Feb 19, 2009 1.319 1.319 1.242 1.242 164,159 -0.07(-5.27%)
Feb 18, 2009 1.240 1.388 1.240 1.311 176,152 +0.06(+4.88%)
Feb 17, 2009 1.268 1.268 1.234 1.250 75,864 -0.03(-2.23%)
Feb 13, 2009 1.285 1.289 1.230 1.279 107,165 -0.01(-0.94%)
Feb 12, 2009 1.327 1.337 1.285 1.291 137,295 -0.06(-4.22%)
Feb 11, 2009 1.445 1.451 1.338 1.348 225,753 -0.08(-5.56%)
Feb 10, 2009 1.425 1.474 1.423 1.427 222,250 +0.02(+1.74%)
Feb 09, 2009 1.322 1.443 1.292 1.403 396,273 +0.07(+5.61%)
Feb 06, 2009 1.318 1.328 1.272 1.328 200,330 +0.02(+1.63%)
Feb 05, 2009 1.326 1.328 1.294 1.307 81,329 -0.00(-0.25%)
Feb 04, 2009 1.328 1.358 1.310 1.310 133,719 -0.02(-1.21%)
Feb 03, 2009 1.304 1.354 1.302 1.326 262,400 +0.03(+2.49%)
Feb 02, 2009 1.308 1.308 1.292 1.294 157,770 -0.00(-0.10%)
Jan 30, 2009 1.288 1.308 1.278 1.295 0 -0.01(-0.82%)
Jan 29, 2009 1.304 1.308 1.274 1.306 111,870 +0.00(+0.00%)
Jan 28, 2009 1.350 1.356 1.258 1.306 141,749 -0.00(-0.31%)
Jan 27, 2009 1.286 1.318 1.260 1.310 104,336 -0.00(-0.15%)
Jan 26, 2009 1.356 1.358 1.258 1.312 201,657 -0.05(-3.41%)
Jan 23, 2009 1.379 1.379 1.218 1.358 284,015 -0.00(-0.30%)
Jan 22, 2009 1.306 1.362 1.207 1.362 716,415 +0.07(+5.29%)
Jan 21, 2009 1.206 1.294 1.206 1.294 64,221 +0.09(+7.71%)
Jan 20, 2009 1.302 1.302 1.183 1.201 266,276 +0.00(+0.00%)
Jan 16, 2009 1.250 1.304 1.177 1.201 181,602 -0.00(-0.33%)
Jan 15, 2009 1.197 1.236 1.171 1.205 212,370 -0.00(-0.17%)
Jan 14, 2009 1.230 1.278 1.197 1.207 119,348 -0.05(-4.00%)
Jan 13, 2009 1.308 1.308 1.258 1.258 81,493 -0.04(-3.10%)
Jan 12, 2009 1.312 1.313 1.260 1.298 117,385 +0.01(+0.78%)
Jan 09, 2009 1.326 1.328 1.280 1.288 35,454 -0.02(-1.54%)
Jan 08, 2009 1.358 1.358 1.224 1.308 255,985 -0.03(-2.26%)
Jan 07, 2009 1.354 1.402 1.322 1.338 211,357 -0.00(-0.30%)
Jan 06, 2009 1.331 1.344 1.265 1.342 188,655 +0.00(+0.00%)
Jan 05, 2009 1.241 1.342 1.211 1.342 149,990 +0.07(+5.15%)
Jan 02, 2009 1.211 1.280 1.205 1.277 0 +0.06(+4.57%)
Jan 01, 2009 1.237 1.279 1.211 1.221 0 +0.00(+0.00%)
Dec 31, 2008 1.237 1.279 1.211 1.221 241,571 +0.04(+3.03%)
Dec 30, 2008 1.203 1.215 1.159 1.185 137,753 +0.00(+0.00%)
Dec 29, 2008 1.115 1.185 1.115 1.185 121,985 +0.07(+5.87%)
Dec 26, 2008 1.165 1.185 1.093 1.119 414,318 -0.07(-5.55%)
Dec 24, 2008 1.221 1.231 1.130 1.185 129,025 +0.01(+1.02%)
Dec 23, 2008 1.145 1.201 1.126 1.173 295,366 +0.03(+2.82%)
Dec 22, 2008 1.162 1.164 1.107 1.141 146,922 -0.02(-1.95%)
Dec 19, 2008 1.143 1.164 1.103 1.164 286,142 +0.00(+0.00%)
Dec 18, 2008 1.235 1.235 1.078 1.164 205,905 -0.07(-5.53%)
Dec 17, 2008 1.075 1.294 1.001 1.232 567,988 +0.14(+13.18%)
Dec 16, 2008 1.018 1.094 0.9957 1.088 163,545 +0.07(+6.52%)
Dec 15, 2008 0.9932 1.058 0.9592 1.022 184,096 +0.02(+2.27%)
Dec 12, 2008 1.016 1.022 0.9989 0.9989 95,111 -0.03(-3.12%)
Dec 11, 2008 1.022 1.109 1.005 1.031 173,414 -0.02(-1.89%)
Dec 10, 2008 1.048 1.088 1.018 1.051 190,724 +0.03(+2.49%)
Dec 09, 2008 1.063 1.086 1.025 1.025 423,719 -0.09(-7.82%)
Dec 08, 2008 1.040 1.144 1.040 1.112 280,172 +0.11(+10.79%)
Dec 05, 2008 1.030 1.030 0.9423 1.004 173,831 -0.03(-2.53%)
Dec 04, 2008 1.000 1.047 1.000 1.030 204,949 -0.00(-0.18%)
Dec 03, 2008 1.041 1.041 0.9516 1.032 169,060 +0.05(+4.74%)
Dec 02, 2008 1.043 1.043 0.9348 0.9853 112,909 -0.05(-5.22%)
Dec 01, 2008 1.064 1.077 0.9348 1.040 237,180 -0.06(-5.28%)
Nov 28, 2008 1.058 1.099 1.058 1.097 82,272 +0.01(+1.38%)
Nov 26, 2008 1.062 1.094 0.9348 1.083 196,193 +0.01(+0.70%)
Nov 25, 2008 1.028 1.146 0.9965 1.075 146,167 +0.05(+4.55%)
Nov 24, 2008 0.8825 1.028 0.8806 1.028 173,526 +0.20(+23.60%)
Nov 21, 2008 0.8413 0.8488 0.7348 0.8320 386,525 -0.01(-1.11%)
Nov 20, 2008 0.9292 0.9348 0.7815 0.8413 408,369 -0.15(-14.77%)
Nov 19, 2008 1.152 1.161 0.9872 0.9872 150,125 -0.19(-15.79%)
Nov 18, 2008 1.228 1.228 1.169 1.172 50,111 -0.07(-5.43%)
Nov 17, 2008 1.202 1.279 1.200 1.240 85,460 +0.03(+2.16%)
Nov 14, 2008 1.219 1.243 1.213 1.213 30,268 -0.05(-3.85%)
Nov 13, 2008 1.324 1.324 1.206 1.262 233,944 -0.04(-3.16%)
Nov 12, 2008 1.346 1.402 1.193 1.303 61,295 -0.06(-4.39%)
Nov 11, 2008 1.320 1.425 1.290 1.363 131,507 +0.07(+5.50%)
Nov 10, 2008 1.316 1.316 1.262 1.292 86,220 -0.00(-0.29%)
Nov 07, 2008 1.316 1.336 1.285 1.296 211,190 -0.03(-2.51%)
Nov 06, 2008 1.397 1.407 1.329 1.329 79,403 -0.08(-5.53%)
Nov 05, 2008 1.444 1.444 1.386 1.407 57,279 -0.06(-3.80%)
Nov 04, 2008 1.434 1.471 1.417 1.462 75,869 +0.06(+4.64%)
Nov 03, 2008 1.416 1.464 1.397 1.397 99,582 -0.01(-0.66%)
Oct 31, 2008 1.403 1.422 1.379 1.407 99,814 +0.01(+0.66%)
Oct 30, 2008 1.381 1.407 1.379 1.397 138,503 +0.04(+2.58%)
Oct 29, 2008 1.366 1.370 1.314 1.362 154,932 +0.01(+1.10%)
Oct 28, 2008 1.303 1.366 1.290 1.347 166,154 +0.06(+4.90%)
Oct 27, 2008 1.322 1.377 1.285 1.285 55,199 -0.02(-1.42%)
Oct 24, 2008 1.283 1.349 1.251 1.303 120,366 -0.02(-1.26%)
Oct 23, 2008 1.305 1.379 1.296 1.320 191,514 -0.02(-1.38%)
Oct 22, 2008 1.342 1.370 1.238 1.338 142,198 -0.01(-0.96%)
Oct 21, 2008 1.360 1.379 1.316 1.351 79,176 -0.02(-1.35%)
Oct 20, 2008 1.314 1.388 1.279 1.370 249,787 +0.09(+7.40%)
Oct 17, 2008 1.249 1.325 1.164 1.275 216,334 -0.01(-0.86%)
Oct 16, 2008 1.383 1.383 1.161 1.286 203,789 -0.00(-0.14%)
Oct 15, 2008 1.266 1.344 1.188 1.288 205,128 -0.01(-0.43%)
Oct 14, 2008 1.316 1.388 1.203 1.294 108,053 +0.00(+0.00%)
Oct 13, 2008 1.166 1.294 1.124 1.294 125,109 +0.22(+20.10%)
Oct 10, 2008 1.075 1.296 0.5553 1.077 602,647 -0.04(-3.96%)
Oct 09, 2008 1.212 1.212 1.112 1.122 175,657 -0.10(-8.47%)
Oct 08, 2008 1.212 1.238 1.116 1.225 192,059 -0.02(-1.60%)
Oct 07, 2008 1.227 1.255 1.215 1.245 228,367 -0.00(-0.18%)
Oct 06, 2008 1.398 1.401 1.141 1.248 607,481 -0.15(-10.98%)
Oct 03, 2008 1.548 1.557 1.392 1.401 199,991 -0.10(-6.71%)
Oct 02, 2008 1.396 1.502 1.396 1.502 104,248 +0.11(+7.61%)
Oct 01, 2008 1.396 1.448 1.378 1.396 101,207 +0.01(+0.93%)
Sep 30, 2008 1.376 1.759 1.376 1.383 104,286 +0.03(+1.89%)
Sep 29, 2008 1.398 1.832 1.282 1.357 391,658 -0.11(-7.37%)
Sep 26, 2008 1.519 1.519 1.409 1.466 0 -0.05(-3.03%)
Sep 25, 2008 1.460 1.530 1.460 1.511 115,007 +0.05(+3.13%)
Sep 24, 2008 1.502 1.502 1.420 1.466 107,725 -0.02(-1.23%)
Sep 23, 2008 1.429 1.621 1.429 1.484 125,718 +0.06(+4.52%)
Sep 22, 2008 1.511 1.525 1.409 1.420 120,652 -0.09(-6.06%)
Sep 19, 2008 1.411 1.530 1.411 1.511 0 +0.14(+10.00%)
Sep 18, 2008 1.313 1.418 1.207 1.374 209,304 +0.03(+2.04%)
Sep 17, 2008 1.429 1.462 1.346 1.346 147,144 -0.17(-11.02%)
Sep 16, 2008 1.550 1.652 1.357 1.513 409,618 -0.06(-3.84%)
Sep 15, 2008 1.612 1.612 1.568 1.574 130,107 -0.05(-3.05%)
Sep 12, 2008 1.612 1.629 1.612 1.623 56,772 +0.00(+0.18%)
Sep 11, 2008 1.618 1.636 1.608 1.620 31,814 -0.03(-1.73%)
Sep 10, 2008 1.685 1.685 1.592 1.649 141,172 -0.04(-2.28%)
Sep 09, 2008 1.685 1.773 1.660 1.687 23,327 -0.01(-0.49%)
Sep 08, 2008 1.800 1.803 1.645 1.696 137,498 +0.05(+3.28%)
Sep 05, 2008 1.647 1.658 1.640 1.642 0 -0.01(-0.44%)
Sep 04, 2008 1.644 1.702 1.642 1.649 66,664 -0.02(-1.09%)
Sep 03, 2008 1.664 1.684 1.645 1.667 131,018 +0.00(+0.28%)
Sep 02, 2008 1.680 1.680 1.656 1.662 26,913 -0.02(-1.14%)
Aug 29, 2008 1.662 1.682 1.662 1.682 20,873 +0.01(+0.32%)
Aug 28, 2008 1.700 1.700 1.667 1.676 72,192 +0.00(+0.11%)
Aug 27, 2008 1.709 1.709 1.645 1.674 40,015 +0.00(+0.11%)
Aug 26, 2008 1.645 1.682 1.645 1.673 40,350 +0.01(+0.77%)
Aug 25, 2008 1.669 1.693 1.658 1.660 76,455 -0.00(-0.22%)
Aug 22, 2008 1.700 1.700 1.658 1.664 54,932 -0.04(-2.24%)
Aug 21, 2008 1.696 1.722 1.696 1.702 14,851 +0.02(+0.97%)
Aug 20, 2008 1.727 1.727 1.673 1.685 67,104 -0.05(-2.62%)
Aug 19, 2008 1.733 1.740 1.725 1.731 49,090 -0.01(-0.63%)
Aug 18, 2008 1.754 1.769 1.736 1.742 27,342 -0.02(-0.95%)
Aug 15, 2008 1.691 1.760 1.684 1.758 0 +0.06(+3.25%)
Aug 14, 2008 1.680 1.707 1.676 1.703 99,776 +0.03(+1.94%)
Aug 13, 2008 1.651 1.673 1.638 1.671 34,740 +0.01(+0.44%)
Aug 12, 2008 1.669 1.680 1.654 1.664 94,562 -0.02(-1.29%)
Aug 11, 2008 1.673 1.691 1.642 1.685 122,658 -0.01(-0.43%)
Aug 08, 2008 1.729 1.729 1.658 1.693 216,698 -0.05(-2.61%)
Aug 07, 2008 1.731 1.804 1.729 1.738 116,332 -0.01(-0.83%)
Aug 06, 2008 1.789 1.789 1.751 1.753 21,451 -0.01(-0.82%)
Aug 05, 2008 1.758 1.804 1.758 1.767 84,562 -0.01(-0.31%)
Aug 04, 2008 1.749 1.802 1.749 1.773 66,455 +0.03(+1.77%)
Aug 01, 2008 1.745 1.785 1.718 1.742 139,165 +0.01(+0.31%)
Jul 31, 2008 1.722 1.740 1.709 1.736 8,239 -0.02(-0.93%)
Jul 30, 2008 1.700 1.836 1.700 1.753 126,805 +0.03(+1.69%)
Jul 29, 2008 1.724 1.836 1.656 1.724 213,871 +0.04(+2.27%)
Jul 28, 2008 1.689 1.705 1.676 1.685 18,877 -0.00(-0.22%)
Jul 25, 2008 1.700 1.704 1.665 1.689 65,399 -0.01(-0.64%)
Jul 24, 2008 1.696 1.713 1.634 1.700 289,055 -0.01(-0.74%)
Jul 23, 2008 1.700 1.738 1.700 1.713 90,508 -0.01(-0.42%)
Jul 22, 2008 1.716 1.744 1.702 1.720 25,384 -0.01(-0.84%)
Jul 21, 2008 1.733 1.782 1.714 1.734 191,264 -0.01(-0.52%)
Jul 18, 2008 1.745 1.758 1.727 1.744 129,115 -0.00(-0.25%)
Jul 17, 2008 1.760 1.760 1.745 1.748 16,968 -0.00(-0.12%)
Jul 16, 2008 1.758 1.771 1.747 1.750 24,064 +0.02(+1.33%)
Jul 15, 2008 1.754 1.773 1.720 1.727 65,272 -0.05(-2.56%)
Jul 14, 2008 1.782 1.791 1.758 1.773 186,066 -0.00(-0.20%)
Jul 11, 2008 1.785 1.785 1.764 1.776 52,913 -0.01(-0.51%)
Jul 10, 2008 1.793 1.813 1.774 1.785 119,908 -0.01(-0.41%)
Jul 09, 2008 1.814 1.820 1.780 1.793 121,162 -0.01(-0.60%)
Jul 08, 2008 1.814 1.824 1.798 1.804 42,974 -0.02(-1.29%)
Jul 07, 2008 1.822 1.836 1.793 1.827 107,378 -0.02(-0.89%)
Jul 04, 2008 1.827 1.844 1.818 1.844 18,261 +0.00(+0.00%)
Jul 03, 2008 1.827 1.844 1.818 1.844 18,261 +0.03(+1.55%)
Jul 02, 2008 1.804 1.840 1.793 1.815 104,501 +0.01(+0.35%)
Jul 01, 2008 1.820 1.854 1.809 1.809 126,305 -0.03(-1.49%)
Jun 30, 2008 1.860 1.884 1.836 1.836 74,134 -0.04(-2.04%)
Jun 27, 2008 1.862 1.889 1.860 1.874 110,409 +0.02(+0.88%)
Jun 26, 2008 1.873 1.873 1.836 1.858 76,493 -0.01(-0.49%)
Jun 25, 2008 1.873 1.873 1.833 1.867 69,931 +0.01(+0.69%)
Jun 24, 2008 1.876 1.876 1.854 1.854 91,273 -0.02(-1.07%)
Jun 23, 2008 1.876 1.882 1.874 1.874 42,473 +0.01(+0.39%)
Jun 20, 2008 1.884 1.887 1.867 1.867 29,168 -0.01(-0.29%)
Jun 19, 2008 1.900 1.909 1.873 1.873 40,152 -0.02(-0.96%)
Jun 18, 2008 1.893 1.925 1.873 1.891 32,930 -0.00(-0.10%)
Jun 17, 2008 1.911 1.920 1.893 1.893 49,382 -0.01(-0.76%)
Jun 16, 2008 1.934 1.934 1.907 1.907 24,201 -0.02(-1.04%)
Jun 13, 2008 1.918 1.927 1.907 1.927 37,567 -0.00(-0.08%)
Jun 12, 2008 1.933 1.942 1.907 1.929 58,870 +0.02(+1.03%)
Jun 11, 2008 1.936 1.936 1.909 1.909 76,235 -0.01(-0.47%)
Jun 10, 2008 1.947 1.951 1.913 1.918 68,760 -0.03(-1.49%)
Jun 09, 2008 1.945 1.978 1.929 1.947 106,129 +0.00(+0.00%)
Jun 06, 2008 1.925 1.971 1.913 1.947 88,380 +0.04(+2.10%)
Jun 05, 2008 1.905 1.967 1.905 1.907 78,380 +0.00(+0.10%)
Jun 04, 2008 1.918 1.936 1.898 1.905 63,518 -0.01(-0.66%)
Jun 03, 2008 1.934 1.942 1.918 1.918 51,236 -0.02(-0.85%)
Jun 02, 2008 1.938 1.940 1.923 1.934 29,625 -0.01(-0.56%)
May 30, 2008 1.947 1.969 1.918 1.945 89,359 -0.01(-0.37%)
May 29, 2008 1.905 1.967 1.882 1.953 159,219 +0.00(+0.07%)
May 28, 2008 1.953 1.964 1.931 1.951 37,617 +0.02(+0.86%)
May 27, 2008 1.942 1.980 1.934 1.934 33,766 -0.01(-0.37%)
May 26, 2008 1.944 1.978 1.933 1.942 0 +0.00(+0.00%)
May 23, 2008 1.944 1.978 1.933 1.942 44,003 -0.01(-0.74%)
May 22, 2008 1.945 2.000 1.940 1.956 213,271 +0.04(+2.28%)
May 21, 2008 1.964 2.022 1.894 1.913 214,712 -0.06(-2.86%)
May 20, 2008 1.891 1.969 1.891 1.969 102,609 +0.08(+4.24%)
May 19, 2008 1.874 1.896 1.874 1.889 120,815 +0.00(+0.00%)
May 16, 2008 1.885 1.900 1.871 1.889 58,815 +0.01(+0.58%)
May 15, 2008 1.876 1.889 1.847 1.878 191,666 +0.00(+0.00%)
May 14, 2008 1.909 1.909 1.873 1.878 53,507 -0.01(-0.67%)
May 13, 2008 1.920 1.920 1.891 1.891 21,550 -0.01(-0.67%)
May 12, 2008 1.918 1.931 1.884 1.904 123,147 -0.02(-1.13%)
May 09, 2008 1.933 1.933 1.900 1.925 31,374 -0.00(-0.19%)
May 08, 2008 1.905 1.962 1.905 1.929 139,385 +0.02(+1.24%)
May 07, 2008 1.900 1.922 1.885 1.905 105,827 +0.01(+0.77%)
May 06, 2008 1.936 1.936 1.876 1.891 114,479 -0.03(-1.42%)
May 05, 2008 1.989 1.989 1.894 1.918 65,635 +0.03(+1.74%)
May 02, 2008 1.900 1.934 1.873 1.885 97,829 -0.03(-1.80%)
May 01, 2008 1.873 1.942 1.873 1.920 67,841 +0.04(+1.93%)
Apr 30, 2008 1.874 1.891 1.865 1.884 36,164 +0.00(+0.10%)
Apr 29, 2008 1.871 1.885 1.847 1.882 51,511 +0.02(+0.98%)
Apr 28, 2008 1.871 1.873 1.849 1.864 70,135 -0.01(-0.58%)
Apr 25, 2008 1.891 1.891 1.856 1.874 47,248 -0.02(-0.87%)
Apr 24, 2008 1.893 1.898 1.874 1.891 60,240 -0.01(-0.38%)
Apr 23, 2008 1.894 1.898 1.864 1.898 82,549 +0.00(+0.00%)
Apr 22, 2008 1.894 1.898 1.874 1.898 33,700 +0.03(+1.85%)
Apr 21, 2008 1.845 1.889 1.845 1.864 29,151 +0.02(+0.99%)
Apr 18, 2008 1.856 1.909 1.845 1.845 102,307 -0.03(-1.46%)
Apr 17, 2008 1.889 1.909 1.873 1.873 120,458 -0.00(-0.19%)
Apr 16, 2008 1.864 1.891 1.854 1.876 95,156 +0.03(+1.57%)
Apr 15, 2008 1.864 1.864 1.822 1.847 36,302 -0.02(-0.88%)
Apr 14, 2008 1.847 1.887 1.847 1.864 113,857 -0.03(-1.44%)
Apr 11, 2008 1.871 1.891 1.836 1.891 56,653 +0.04(+2.01%)
Apr 10, 2008 1.854 1.891 1.847 1.854 80,305 -0.01(-0.34%)
Apr 09, 2008 1.838 1.869 1.831 1.860 108,186 +0.02(+1.19%)
Apr 08, 2008 1.838 1.873 1.836 1.838 28,051 -0.02(-0.88%)
Apr 07, 2008 1.844 1.893 1.831 1.854 74,970 +0.03(+1.49%)
Apr 04, 2008 1.818 1.847 1.818 1.827 77,005 +0.03(+1.41%)
Apr 03, 2008 1.849 1.849 1.802 1.802 93,781 -0.03(-1.78%)
Apr 02, 2008 1.827 1.836 1.785 1.834 104,507 -0.01(-0.69%)
Apr 01, 2008 1.849 1.864 1.833 1.847 69,854 +0.00(+0.20%)
Mar 31, 2008 1.845 1.885 1.833 1.844 68,754 -0.01(-0.42%)
Mar 28, 2008 1.871 1.871 1.818 1.851 116,607 -0.02(-1.14%)
Mar 27, 2008 1.829 1.891 1.829 1.873 57,753 +0.02(+0.88%)
Mar 26, 2008 1.836 1.916 1.802 1.856 140,809 +0.03(+1.59%)
Mar 25, 2008 1.809 1.836 1.778 1.827 78,105 +0.01(+0.50%)
Mar 24, 2008 1.711 1.820 1.711 1.818 308,571 +0.10(+5.73%)
Mar 21, 2008 1.725 1.760 1.716 1.720 101,206 +0.00(+0.00%)
Mar 20, 2008 1.725 1.760 1.716 1.720 101,206 +0.01(+0.62%)
Mar 19, 2008 1.713 1.722 1.694 1.709 413,628 +0.01(+0.86%)
Mar 18, 2008 1.685 1.709 1.682 1.694 179,862 +0.01(+0.32%)
Mar 17, 2008 1.693 1.744 1.669 1.689 117,158 -0.02(-1.17%)
Mar 14, 2008 1.709 1.731 1.702 1.709 128,708 +0.00(+0.11%)
Mar 13, 2008 1.711 1.711 1.694 1.707 176,012 -0.00(-0.21%)
Mar 12, 2008 1.714 1.751 1.704 1.711 266,768 +0.01(+0.64%)
Mar 11, 2008 1.713 1.727 1.698 1.700 116,057 +0.00(+0.21%)
Mar 10, 2008 1.738 1.778 1.674 1.696 126,508 -0.03(-1.79%)
Mar 07, 2008 1.738 1.738 1.727 1.727 63,254 -0.01(-0.63%)
Mar 06, 2008 1.796 1.814 1.733 1.738 71,493 -0.05(-2.65%)
Mar 05, 2008 1.820 1.834 1.784 1.785 64,585 -0.02(-1.21%)
Mar 04, 2008 1.780 1.822 1.780 1.807 127,608 +0.02(+1.02%)
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.