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

PCM Fund, Inc. (NY: PCM )

8.490 +0.090 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 1.233 1.261 1.226 1.230 0 -0.01(-0.58%)
Feb 26, 2009 1.309 1.333 1.214 1.238 153,864 -0.05(-3.70%)
Feb 25, 2009 1.407 1.407 1.273 1.285 142,440 -0.00(-0.18%)
Feb 24, 2009 1.285 1.333 1.247 1.288 132,704 +0.00(+0.00%)
Feb 23, 2009 1.357 1.368 1.235 1.288 324,347 -0.05(-3.57%)
Feb 20, 2009 1.452 1.464 1.276 1.335 288,363 -0.12(-8.18%)
Feb 19, 2009 1.545 1.545 1.454 1.454 140,217 -0.08(-5.27%)
Feb 18, 2009 1.452 1.626 1.452 1.535 150,461 +0.07(+4.88%)
Feb 17, 2009 1.485 1.485 1.445 1.464 64,799 -0.03(-2.23%)
Feb 13, 2009 1.504 1.509 1.440 1.497 91,535 -0.01(-0.94%)
Feb 12, 2009 1.554 1.566 1.504 1.511 117,271 -0.07(-4.22%)
Feb 11, 2009 1.692 1.699 1.566 1.578 192,827 -0.09(-5.56%)
Feb 10, 2009 1.668 1.725 1.666 1.671 189,835 +0.01(+0.72%)
Feb 09, 2009 1.564 1.706 1.528 1.659 335,078 +0.09(+5.61%)
Feb 06, 2009 1.559 1.571 1.504 1.571 169,394 +0.03(+1.63%)
Feb 05, 2009 1.568 1.571 1.530 1.546 68,770 -0.00(-0.25%)
Feb 04, 2009 1.571 1.606 1.549 1.549 113,069 -0.02(-1.21%)
Feb 03, 2009 1.542 1.602 1.539 1.568 221,878 +0.04(+2.49%)
Feb 02, 2009 1.547 1.547 1.528 1.530 133,406 -0.00(-0.10%)
Jan 30, 2009 1.523 1.547 1.511 1.532 0 -0.01(-0.82%)
Jan 29, 2009 1.542 1.547 1.507 1.545 94,594 +0.00(+0.00%)
Jan 28, 2009 1.597 1.604 1.487 1.545 119,859 -0.00(-0.31%)
Jan 27, 2009 1.521 1.559 1.490 1.549 88,224 -0.00(-0.15%)
Jan 26, 2009 1.604 1.606 1.487 1.552 170,516 -0.05(-3.41%)
Jan 23, 2009 1.630 1.630 1.440 1.606 240,156 -0.00(-0.30%)
Jan 22, 2009 1.545 1.611 1.428 1.611 605,781 +0.08(+5.29%)
Jan 21, 2009 1.426 1.530 1.426 1.530 54,303 +0.11(+7.71%)
Jan 20, 2009 1.540 1.540 1.399 1.421 225,156 +0.00(+0.00%)
Jan 16, 2009 1.478 1.542 1.392 1.421 153,557 -0.00(-0.33%)
Jan 15, 2009 1.416 1.461 1.385 1.426 179,575 -0.00(-0.17%)
Jan 14, 2009 1.454 1.511 1.416 1.428 100,918 -0.06(-4.00%)
Jan 13, 2009 1.547 1.547 1.487 1.487 68,909 -0.05(-3.10%)
Jan 12, 2009 1.552 1.553 1.490 1.535 99,258 +0.01(+0.78%)
Jan 09, 2009 1.568 1.571 1.514 1.523 29,979 -0.02(-1.54%)
Jan 08, 2009 1.606 1.606 1.447 1.547 216,454 -0.05(-3.27%)
Jan 07, 2009 1.618 1.675 1.580 1.599 176,856 -0.00(-0.30%)
Jan 06, 2009 1.591 1.606 1.511 1.604 157,860 +0.00(+0.00%)
Jan 05, 2009 1.483 1.604 1.447 1.604 125,506 +0.08(+5.15%)
Jan 02, 2009 1.447 1.530 1.440 1.526 0 +0.07(+4.57%)
Jan 01, 2009 1.478 1.528 1.447 1.459 0 +0.00(+0.00%)
Dec 31, 2008 1.478 1.528 1.447 1.459 202,138 +0.04(+3.03%)
Dec 30, 2008 1.437 1.452 1.385 1.416 115,267 +0.00(+0.00%)
Dec 29, 2008 1.333 1.416 1.333 1.416 102,073 +0.08(+5.87%)
Dec 26, 2008 1.392 1.416 1.307 1.338 346,688 -0.08(-5.55%)
Dec 24, 2008 1.459 1.471 1.351 1.416 107,964 -0.06(-4.03%)
Dec 23, 2008 1.440 1.511 1.416 1.476 234,794 +0.04(+2.82%)
Dec 22, 2008 1.461 1.464 1.392 1.435 116,792 -0.03(-1.95%)
Dec 19, 2008 1.437 1.464 1.388 1.464 227,462 +0.00(+0.00%)
Dec 18, 2008 1.554 1.554 1.357 1.464 163,679 -0.09(-5.53%)
Dec 17, 2008 1.352 1.628 1.259 1.549 451,509 +0.18(+13.18%)
Dec 16, 2008 1.280 1.376 1.253 1.369 130,006 +0.08(+6.52%)
Dec 15, 2008 1.249 1.330 1.207 1.285 146,343 +0.03(+2.27%)
Dec 12, 2008 1.278 1.285 1.257 1.257 75,606 -0.04(-3.12%)
Dec 11, 2008 1.285 1.395 1.264 1.297 137,851 -0.02(-1.89%)
Dec 10, 2008 1.318 1.368 1.280 1.322 151,612 +0.03(+2.49%)
Dec 09, 2008 1.338 1.366 1.290 1.290 336,826 -0.13(-8.91%)
Dec 08, 2008 1.323 1.457 1.323 1.416 220,097 +0.14(+10.79%)
Dec 05, 2008 1.311 1.311 1.199 1.278 136,557 -0.03(-2.53%)
Dec 04, 2008 1.273 1.333 1.273 1.311 161,003 -0.00(-0.18%)
Dec 03, 2008 1.326 1.326 1.211 1.314 132,809 +0.06(+4.74%)
Dec 02, 2008 1.328 1.328 1.190 1.254 88,699 -0.07(-5.22%)
Dec 01, 2008 1.354 1.371 1.190 1.323 186,323 -0.07(-5.28%)
Nov 28, 2008 1.347 1.399 1.347 1.397 64,631 +0.02(+1.38%)
Nov 26, 2008 1.352 1.392 1.190 1.378 154,125 +0.01(+0.70%)
Nov 25, 2008 1.309 1.459 1.269 1.368 114,825 +0.06(+4.55%)
Nov 24, 2008 1.123 1.309 1.121 1.309 136,318 +0.25(+23.60%)
Nov 21, 2008 1.071 1.081 0.9353 1.059 303,645 -0.01(-1.11%)
Nov 20, 2008 1.183 1.190 0.9948 1.071 320,805 -0.19(-14.77%)
Nov 19, 2008 1.466 1.478 1.257 1.257 117,935 -0.24(-15.79%)
Nov 18, 2008 1.564 1.564 1.487 1.492 39,366 -0.09(-5.43%)
Nov 17, 2008 1.530 1.628 1.528 1.578 67,135 +0.03(+2.16%)
Nov 14, 2008 1.552 1.583 1.545 1.545 23,777 -0.06(-3.85%)
Nov 13, 2008 1.685 1.685 1.535 1.606 183,781 -0.05(-3.16%)
Nov 12, 2008 1.714 1.785 1.518 1.659 48,152 -0.08(-4.39%)
Nov 11, 2008 1.680 1.814 1.642 1.735 103,308 +0.09(+5.50%)
Nov 10, 2008 1.675 1.675 1.606 1.645 67,732 -0.02(-1.29%)
Nov 07, 2008 1.692 1.718 1.652 1.666 164,247 -0.04(-2.51%)
Nov 06, 2008 1.797 1.809 1.709 1.709 61,753 -0.10(-5.53%)
Nov 05, 2008 1.856 1.856 1.783 1.809 44,547 -0.07(-3.80%)
Nov 04, 2008 1.844 1.892 1.822 1.880 59,005 +0.08(+4.64%)
Nov 03, 2008 1.821 1.883 1.797 1.797 77,447 -0.01(-0.66%)
Oct 31, 2008 1.804 1.828 1.773 1.809 77,627 +0.01(+0.66%)
Oct 30, 2008 1.775 1.809 1.773 1.797 107,716 +0.05(+2.58%)
Oct 29, 2008 1.756 1.761 1.690 1.752 120,494 +0.02(+1.10%)
Oct 28, 2008 1.675 1.756 1.659 1.733 129,221 +0.08(+4.90%)
Oct 27, 2008 1.699 1.771 1.652 1.652 42,929 -0.02(-1.42%)
Oct 24, 2008 1.649 1.735 1.609 1.675 93,611 -0.02(-1.26%)
Oct 23, 2008 1.678 1.773 1.666 1.697 148,944 -0.02(-1.38%)
Oct 22, 2008 1.725 1.761 1.592 1.721 110,590 -0.02(-0.96%)
Oct 21, 2008 1.749 1.773 1.692 1.737 61,576 -0.02(-1.35%)
Oct 20, 2008 1.690 1.785 1.644 1.761 194,264 +0.12(+7.40%)
Oct 17, 2008 1.606 1.704 1.497 1.640 168,247 -0.01(-0.86%)
Oct 16, 2008 1.778 1.778 1.492 1.654 158,490 -0.00(-0.14%)
Oct 15, 2008 1.628 1.728 1.528 1.656 159,532 -0.01(-0.43%)
Oct 14, 2008 1.692 1.785 1.547 1.664 84,035 +0.00(+0.00%)
Oct 13, 2008 1.499 1.664 1.445 1.664 97,300 +0.28(+20.10%)
Oct 10, 2008 1.383 1.666 0.7140 1.385 468,690 -0.06(-3.96%)
Oct 09, 2008 1.559 1.559 1.430 1.442 136,612 -0.13(-8.47%)
Oct 08, 2008 1.559 1.592 1.435 1.576 149,368 -0.04(-2.61%)
Oct 07, 2008 1.595 1.630 1.578 1.618 175,776 -0.00(-0.18%)
Oct 06, 2008 1.816 1.821 1.483 1.621 467,585 -0.20(-10.98%)
Oct 03, 2008 2.011 2.023 1.809 1.821 153,936 -0.13(-6.71%)
Oct 02, 2008 1.814 1.952 1.814 1.952 80,241 +0.14(+7.61%)
Oct 01, 2008 1.814 1.881 1.790 1.814 77,900 +0.02(+0.93%)
Sep 30, 2008 1.787 2.285 1.787 1.797 80,270 +0.03(+1.89%)
Sep 29, 2008 1.816 2.380 1.666 1.764 301,464 -0.14(-7.38%)
Sep 26, 2008 1.973 1.973 1.830 1.904 0 -0.06(-3.03%)
Sep 25, 2008 1.897 1.987 1.897 1.963 88,522 +0.06(+3.13%)
Sep 24, 2008 1.952 1.952 1.844 1.904 82,917 -0.02(-1.23%)
Sep 23, 2008 1.856 2.106 1.856 1.928 96,766 +0.08(+4.52%)
Sep 22, 2008 1.963 1.981 1.830 1.844 92,867 -0.12(-6.06%)
Sep 19, 2008 1.833 1.987 1.833 1.963 0 +0.18(+10.00%)
Sep 18, 2008 1.706 1.842 1.568 1.785 161,104 +0.04(+2.04%)
Sep 17, 2008 1.856 1.899 1.749 1.749 113,258 -0.22(-11.02%)
Sep 16, 2008 2.013 2.147 1.764 1.966 315,288 -0.08(-3.84%)
Sep 15, 2008 2.094 2.094 2.037 2.044 100,144 -0.06(-3.05%)
Sep 12, 2008 2.094 2.116 2.094 2.109 43,698 +0.00(+0.18%)
Sep 11, 2008 2.102 2.125 2.090 2.105 24,487 -0.04(-1.73%)
Sep 10, 2008 2.190 2.190 2.068 2.142 108,661 -0.07(-3.02%)
Sep 09, 2008 2.206 2.320 2.173 2.209 17,819 -0.01(-0.49%)
Sep 08, 2008 2.356 2.360 2.154 2.220 105,035 +0.07(+3.28%)
Sep 05, 2008 2.156 2.171 2.147 2.149 0 -0.01(-0.44%)
Sep 04, 2008 2.151 2.228 2.149 2.159 50,925 -0.02(-1.09%)
Sep 03, 2008 2.178 2.204 2.154 2.182 100,086 +0.01(+0.28%)
Sep 02, 2008 2.199 2.199 2.168 2.176 20,559 -0.03(-1.14%)
Aug 29, 2008 2.175 2.201 2.175 2.201 15,945 +0.01(+0.32%)
Aug 28, 2008 2.225 2.225 2.182 2.194 55,148 +0.00(+0.11%)
Aug 27, 2008 2.237 2.237 2.154 2.192 30,567 +0.00(+0.11%)
Aug 26, 2008 2.154 2.201 2.154 2.190 30,824 +0.02(+0.77%)
Aug 25, 2008 2.185 2.216 2.171 2.173 58,404 -0.00(-0.22%)
Aug 22, 2008 2.225 2.225 2.171 2.178 41,963 -0.05(-2.24%)
Aug 21, 2008 2.220 2.254 2.220 2.228 11,344 +0.02(+0.97%)
Aug 20, 2008 2.261 2.261 2.190 2.206 51,261 -0.06(-2.62%)
Aug 19, 2008 2.268 2.278 2.259 2.266 37,500 -0.01(-0.63%)
Aug 18, 2008 2.297 2.316 2.273 2.280 20,886 -0.02(-0.95%)
Aug 15, 2008 2.213 2.304 2.204 2.302 0 +0.07(+3.25%)
Aug 14, 2008 2.199 2.235 2.194 2.230 76,220 +0.04(+1.94%)
Aug 13, 2008 2.161 2.190 2.144 2.187 26,538 +0.01(+0.44%)
Aug 12, 2008 2.185 2.199 2.166 2.178 72,236 -0.03(-1.29%)
Aug 11, 2008 2.190 2.213 2.149 2.206 93,699 -0.01(-0.43%)
Aug 08, 2008 2.263 2.263 2.171 2.216 165,537 -0.06(-2.62%)
Aug 07, 2008 2.266 2.361 2.263 2.275 88,867 -0.02(-0.83%)
Aug 06, 2008 2.342 2.342 2.292 2.294 16,386 -0.02(-0.82%)
Aug 05, 2008 2.301 2.361 2.301 2.313 64,598 -0.01(-0.31%)
Aug 04, 2008 2.290 2.359 2.290 2.320 50,765 +0.04(+1.77%)
Aug 01, 2008 2.285 2.337 2.249 2.280 106,308 +0.01(+0.31%)
Jul 31, 2008 2.254 2.278 2.237 2.273 6,294 -0.02(-0.93%)
Jul 30, 2008 2.225 2.404 2.225 2.294 96,867 +0.04(+1.69%)
Jul 29, 2008 2.256 2.404 2.168 2.256 163,377 +0.05(+2.27%)
Jul 28, 2008 2.211 2.232 2.194 2.206 14,420 -0.00(-0.22%)
Jul 25, 2008 2.225 2.231 2.180 2.211 49,959 -0.01(-0.64%)
Jul 24, 2008 2.220 2.242 2.140 2.225 220,811 -0.02(-0.74%)
Jul 23, 2008 2.225 2.275 2.225 2.242 69,140 -0.01(-0.42%)
Jul 22, 2008 2.247 2.282 2.228 2.251 19,391 -0.02(-0.84%)
Jul 21, 2008 2.268 2.332 2.244 2.270 146,108 -0.01(-0.52%)
Jul 18, 2008 2.285 2.302 2.261 2.282 98,632 -0.01(-0.25%)
Jul 17, 2008 2.304 2.304 2.285 2.288 12,962 -0.00(-0.12%)
Jul 16, 2008 2.301 2.318 2.287 2.291 18,382 +0.03(+1.33%)
Jul 15, 2008 2.297 2.320 2.251 2.261 49,862 -0.06(-2.56%)
Jul 14, 2008 2.332 2.344 2.301 2.320 142,137 -0.00(-0.20%)
Jul 11, 2008 2.337 2.337 2.309 2.325 40,421 -0.01(-0.51%)
Jul 10, 2008 2.347 2.373 2.323 2.337 91,598 -0.01(-0.41%)
Jul 09, 2008 2.375 2.382 2.330 2.347 92,556 -0.01(-0.60%)
Jul 08, 2008 2.375 2.387 2.354 2.361 32,828 -0.03(-1.29%)
Jul 07, 2008 2.385 2.404 2.347 2.392 82,026 -0.02(-0.89%)
Jul 04, 2008 2.392 2.413 2.380 2.413 13,949 +0.00(+0.00%)
Jul 03, 2008 2.392 2.413 2.380 2.413 13,949 +0.04(+1.55%)
Jul 02, 2008 2.361 2.409 2.347 2.376 79,829 +0.01(+0.35%)
Jul 01, 2008 2.382 2.428 2.368 2.368 96,485 -0.04(-1.49%)
Jun 30, 2008 2.435 2.466 2.404 2.404 56,631 -0.05(-2.04%)
Jun 27, 2008 2.437 2.473 2.435 2.454 84,342 +0.02(+0.88%)
Jun 26, 2008 2.451 2.451 2.404 2.432 58,434 -0.01(-0.49%)
Jun 25, 2008 2.451 2.451 2.399 2.444 53,421 +0.02(+0.69%)
Jun 24, 2008 2.456 2.456 2.428 2.428 69,724 -0.03(-1.07%)
Jun 23, 2008 2.456 2.463 2.454 2.454 32,446 +0.01(+0.39%)
Jun 20, 2008 2.466 2.470 2.444 2.444 22,281 -0.01(-0.29%)
Jun 19, 2008 2.487 2.499 2.451 2.451 30,672 -0.02(-0.96%)
Jun 18, 2008 2.478 2.520 2.451 2.475 25,155 -0.00(-0.10%)
Jun 17, 2008 2.501 2.513 2.478 2.478 37,723 -0.02(-0.76%)
Jun 16, 2008 2.532 2.532 2.497 2.497 18,487 -0.03(-1.04%)
Jun 13, 2008 2.511 2.523 2.497 2.523 28,698 -0.00(-0.08%)
Jun 12, 2008 2.530 2.542 2.497 2.525 44,971 +0.03(+1.03%)
Jun 11, 2008 2.535 2.535 2.499 2.499 58,236 -0.01(-0.47%)
Jun 10, 2008 2.548 2.554 2.504 2.511 52,526 -0.04(-1.49%)
Jun 09, 2008 2.547 2.589 2.525 2.549 81,073 +0.00(+0.00%)
Jun 06, 2008 2.520 2.580 2.504 2.549 67,514 +0.05(+2.10%)
Jun 05, 2008 2.494 2.575 2.494 2.497 59,875 +0.00(+0.10%)
Jun 04, 2008 2.511 2.535 2.485 2.494 48,522 -0.02(-0.66%)
Jun 03, 2008 2.532 2.542 2.511 2.511 39,139 -0.02(-0.85%)
Jun 02, 2008 2.537 2.539 2.518 2.532 22,630 -0.01(-0.56%)
May 30, 2008 2.549 2.577 2.511 2.547 68,261 -0.01(-0.37%)
May 29, 2008 2.494 2.575 2.463 2.556 121,628 +0.00(+0.07%)
May 28, 2008 2.556 2.570 2.528 2.554 28,735 +0.02(+0.86%)
May 27, 2008 2.542 2.592 2.532 2.532 25,794 -0.01(-0.37%)
May 26, 2008 2.544 2.589 2.530 2.542 0 +0.00(+0.00%)
May 23, 2008 2.544 2.589 2.530 2.542 33,614 -0.02(-0.74%)
May 22, 2008 2.547 2.618 2.539 2.561 162,919 +0.06(+2.28%)
May 21, 2008 2.570 2.647 2.480 2.504 164,020 -0.07(-2.86%)
May 20, 2008 2.475 2.577 2.475 2.577 78,384 +0.10(+4.23%)
May 19, 2008 2.454 2.482 2.454 2.473 92,291 +0.00(+0.00%)
May 16, 2008 2.468 2.487 2.449 2.473 44,929 +0.01(+0.58%)
May 15, 2008 2.456 2.473 2.418 2.458 146,414 +0.00(+0.00%)
May 14, 2008 2.499 2.499 2.451 2.458 40,874 -0.02(-0.67%)
May 13, 2008 2.513 2.513 2.475 2.475 16,462 -0.02(-0.67%)
May 12, 2008 2.511 2.528 2.466 2.492 94,073 -0.03(-1.13%)
May 09, 2008 2.530 2.530 2.487 2.520 23,966 -0.00(-0.19%)
May 08, 2008 2.494 2.568 2.494 2.525 106,477 +0.03(+1.24%)
May 07, 2008 2.487 2.516 2.468 2.494 80,842 +0.02(+0.77%)
May 06, 2008 2.535 2.535 2.456 2.475 87,451 -0.04(-1.42%)
May 05, 2008 2.604 2.604 2.480 2.511 50,139 +0.04(+1.74%)
May 02, 2008 2.487 2.532 2.451 2.468 74,732 -0.05(-1.80%)
May 01, 2008 2.451 2.542 2.451 2.513 51,824 +0.05(+1.93%)
Apr 30, 2008 2.454 2.475 2.442 2.466 27,626 +0.00(+0.10%)
Apr 29, 2008 2.449 2.468 2.418 2.463 39,349 +0.02(+0.98%)
Apr 28, 2008 2.449 2.451 2.420 2.439 53,576 -0.01(-0.58%)
Apr 25, 2008 2.475 2.475 2.430 2.454 36,093 -0.02(-0.87%)
Apr 24, 2008 2.478 2.485 2.454 2.475 46,017 -0.01(-0.38%)
Apr 23, 2008 2.480 2.485 2.439 2.485 63,060 +0.00(+0.00%)
Apr 22, 2008 2.480 2.485 2.454 2.485 25,744 +0.05(+1.85%)
Apr 21, 2008 2.416 2.473 2.416 2.439 22,269 +0.02(+0.99%)
Apr 18, 2008 2.430 2.499 2.416 2.416 78,152 -0.04(-1.46%)
Apr 17, 2008 2.473 2.499 2.451 2.451 92,018 -0.00(-0.19%)
Apr 16, 2008 2.439 2.475 2.428 2.456 72,690 +0.04(+1.57%)
Apr 15, 2008 2.439 2.439 2.385 2.418 27,731 -0.02(-0.88%)
Apr 14, 2008 2.418 2.470 2.418 2.439 86,976 -0.04(-1.44%)
Apr 11, 2008 2.449 2.475 2.404 2.475 43,278 +0.05(+2.01%)
Apr 10, 2008 2.428 2.475 2.418 2.426 61,345 -0.01(-0.34%)
Apr 09, 2008 2.406 2.447 2.397 2.435 82,644 +0.03(+1.19%)
Apr 08, 2008 2.406 2.451 2.404 2.406 21,429 -0.02(-0.88%)
Apr 07, 2008 2.413 2.478 2.397 2.428 57,270 +0.04(+1.49%)
Apr 04, 2008 2.380 2.418 2.380 2.392 58,824 +0.03(+1.41%)
Apr 03, 2008 2.420 2.420 2.359 2.359 71,640 -0.04(-1.78%)
Apr 02, 2008 2.392 2.404 2.337 2.401 79,833 -0.02(-0.69%)
Apr 01, 2008 2.420 2.439 2.399 2.418 53,362 +0.00(+0.20%)
Mar 31, 2008 2.416 2.468 2.399 2.413 52,522 -0.01(-0.42%)
Mar 28, 2008 2.449 2.449 2.380 2.424 89,077 -0.03(-1.14%)
Mar 27, 2008 2.394 2.475 2.394 2.451 44,118 +0.02(+0.88%)
Mar 26, 2008 2.404 2.508 2.359 2.430 107,565 +0.04(+1.59%)
Mar 25, 2008 2.368 2.404 2.328 2.392 59,665 +0.01(+0.50%)
Mar 24, 2008 2.240 2.382 2.240 2.380 235,719 +0.13(+5.73%)
Mar 21, 2008 2.259 2.304 2.247 2.251 77,312 +0.00(+0.00%)
Mar 20, 2008 2.259 2.304 2.247 2.251 77,312 +0.01(+0.62%)
Mar 19, 2008 2.242 2.254 2.218 2.237 315,973 +0.02(+0.86%)
Mar 18, 2008 2.206 2.237 2.201 2.218 137,397 +0.01(+0.32%)
Mar 17, 2008 2.216 2.282 2.185 2.211 89,497 -0.03(-1.17%)
Mar 14, 2008 2.237 2.266 2.228 2.237 98,321 +0.00(+0.11%)
Mar 13, 2008 2.240 2.240 2.218 2.235 134,456 -0.00(-0.21%)
Mar 12, 2008 2.244 2.292 2.230 2.240 203,785 +0.01(+0.64%)
Mar 11, 2008 2.242 2.261 2.223 2.225 88,657 +0.00(+0.21%)
Mar 10, 2008 2.275 2.328 2.192 2.220 96,640 -0.04(-1.79%)
Mar 07, 2008 2.275 2.275 2.261 2.261 48,320 -0.01(-0.63%)
Mar 06, 2008 2.351 2.375 2.268 2.275 54,614 -0.06(-2.65%)
Mar 05, 2008 2.382 2.401 2.335 2.337 49,337 -0.03(-1.21%)
Mar 04, 2008 2.330 2.385 2.330 2.366 97,481 +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.