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

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
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 1.053 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.