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 (%)
Sep 30, 2010 3.668 3.701 3.666 3.693 1,032,979 +0.02(+0.51%)
Sep 29, 2010 3.666 3.680 3.659 3.674 905,796 +0.02(+0.63%)
Sep 28, 2010 3.664 3.676 3.645 3.651 976,482 -0.02(-0.52%)
Sep 27, 2010 3.666 3.679 3.659 3.670 799,215 -0.00(-0.11%)
Sep 24, 2010 3.674 3.689 3.640 3.674 1,294,346 -0.01(-0.40%)
Sep 23, 2010 3.657 3.689 3.651 3.689 765,959 +0.03(+0.69%)
Sep 22, 2010 3.647 3.668 3.643 3.664 709,747 +0.01(+0.17%)
Sep 21, 2010 3.632 3.657 3.630 3.657 937,625 +0.03(+0.93%)
Sep 20, 2010 3.638 3.647 3.609 3.624 1,091,921 -0.01(-0.29%)
Sep 17, 2010 3.634 3.668 3.628 3.634 939,912 +0.02(+0.58%)
Sep 15, 2010 3.605 3.659 3.603 3.613 1,211,074 +0.00(+0.00%)
Sep 14, 2010 3.647 3.651 3.613 3.613 2,158,280 -0.04(-1.04%)
Sep 13, 2010 3.674 3.676 3.632 3.651 1,116,000 -0.03(-0.80%)
Sep 10, 2010 3.649 3.687 3.649 3.680 508,677 +0.03(+0.69%)
Sep 09, 2010 3.695 3.695 3.645 3.655 1,119,086 -0.02(-0.54%)
Sep 08, 2010 3.656 3.675 3.640 3.675 758,570 +0.02(+0.51%)
Sep 07, 2010 3.642 3.656 3.627 3.656 738,688 +0.03(+0.69%)
Sep 03, 2010 3.619 3.646 3.606 3.631 679,134 +0.02(+0.64%)
Sep 02, 2010 3.606 3.629 3.594 3.608 776,480 -0.00(-0.06%)
Sep 01, 2010 3.621 3.652 3.598 3.610 633,747 +0.01(+0.41%)
Aug 31, 2010 3.587 3.612 3.587 3.596 840,481 -0.00(-0.13%)
Aug 30, 2010 3.562 3.604 3.562 3.600 641,098 +0.03(+0.83%)
Aug 27, 2010 3.571 3.594 3.556 3.571 707,018 +0.00(+0.06%)
Aug 26, 2010 3.627 3.627 3.569 3.569 1,039,576 -0.03(-0.70%)
Aug 25, 2010 3.617 3.631 3.581 3.594 1,232,152 -0.03(-0.86%)
Aug 24, 2010 3.656 3.661 3.625 3.625 865,847 -0.04(-0.97%)
Aug 23, 2010 3.696 3.704 3.661 3.661 660,664 -0.04(-0.96%)
Aug 20, 2010 3.617 3.709 3.617 3.696 1,134,735 +0.06(+1.67%)
Aug 19, 2010 3.631 3.656 3.617 3.635 1,177,566 -0.01(-0.40%)
Aug 18, 2010 3.667 3.688 3.650 3.650 1,030,291 -0.02(-0.46%)
Aug 17, 2010 3.652 3.684 3.642 3.667 1,008,552 +0.01(+0.40%)
Aug 16, 2010 3.631 3.656 3.615 3.652 750,946 +0.02(+0.63%)
Aug 13, 2010 3.629 3.638 3.600 3.629 769,875 +0.01(+0.17%)
Aug 12, 2010 3.642 3.646 3.594 3.623 1,160,944 -0.03(-0.74%)
Aug 11, 2010 3.663 3.673 3.592 3.650 1,345,164 -0.04(-0.96%)
Aug 10, 2010 3.633 3.686 3.625 3.686 785,181 +0.04(+1.06%)
Aug 09, 2010 3.655 3.655 3.622 3.647 882,960 +0.02(+0.51%)
Aug 06, 2010 3.628 3.646 3.612 3.628 821,852 +0.02(+0.63%)
Aug 05, 2010 3.622 3.624 3.601 3.605 670,754 -0.01(-0.17%)
Aug 04, 2010 3.601 3.613 3.574 3.612 1,338,990 +0.00(+0.12%)
Aug 03, 2010 3.566 3.632 3.566 3.608 1,116,831 +0.03(+0.93%)
Aug 02, 2010 3.583 3.587 3.565 3.574 1,244,331 +0.01(+0.35%)
Jul 30, 2010 3.562 3.589 3.556 3.562 524,474 -0.01(-0.29%)
Jul 29, 2010 3.572 3.576 3.552 3.572 633,162 +0.01(+0.29%)
Jul 28, 2010 3.564 3.581 3.556 3.562 503,238 -0.01(-0.41%)
Jul 27, 2010 3.589 3.591 3.558 3.576 842,689 -0.00(-0.06%)
Jul 26, 2010 3.570 3.583 3.560 3.578 992,168 +0.01(+0.35%)
Jul 23, 2010 3.554 3.576 3.537 3.566 545,855 -0.00(-0.12%)
Jul 22, 2010 3.493 3.583 3.493 3.570 1,233,043 +0.08(+2.38%)
Jul 21, 2010 3.539 3.547 3.487 3.487 1,196,072 -0.06(-1.75%)
Jul 20, 2010 3.508 3.549 3.487 3.549 792,955 +0.04(+1.12%)
Jul 19, 2010 3.487 3.524 3.487 3.510 808,420 +0.03(+0.77%)
Jul 16, 2010 3.483 3.491 3.439 3.483 822,965 +0.01(+0.42%)
Jul 15, 2010 3.408 3.471 3.371 3.468 1,593,254 +0.08(+2.39%)
Jul 14, 2010 3.456 3.471 3.379 3.388 2,938,849 -0.09(-2.51%)
Jul 13, 2010 3.587 3.587 3.475 3.475 1,988,190 -0.07(-2.11%)
Jul 12, 2010 3.591 3.593 3.547 3.549 913,562 -0.03(-0.81%)
Jul 09, 2010 3.578 3.589 3.564 3.578 1,047,745 -0.00(-0.12%)
Jul 08, 2010 3.670 3.670 3.574 3.583 1,585,902 -0.07(-1.90%)
Jul 07, 2010 3.545 3.658 3.543 3.652 1,929,142 +0.09(+2.49%)
Jul 06, 2010 3.650 3.656 3.460 3.563 3,370,091 -0.09(-2.59%)
Jul 02, 2010 3.658 3.662 3.541 3.658 1,796,482 +0.07(+1.95%)
Jul 01, 2010 3.582 3.599 3.555 3.588 2,284,181 +0.03(+0.89%)
Jun 30, 2010 3.502 3.557 3.502 3.556 1,498,732 +0.05(+1.46%)
Jun 29, 2010 3.533 3.535 3.495 3.505 1,661,219 +0.01(+0.22%)
Jun 25, 2010 3.497 3.500 3.454 3.497 1,907,286 +0.05(+1.56%)
Jun 24, 2010 3.429 3.460 3.413 3.444 884,542 +0.01(+0.24%)
Jun 23, 2010 3.442 3.475 3.417 3.436 1,276,386 -0.01(-0.18%)
Jun 22, 2010 3.464 3.475 3.429 3.442 1,232,550 -0.03(-0.83%)
Jun 21, 2010 3.504 3.504 3.456 3.471 1,344,920 +0.02(+0.54%)
Jun 18, 2010 3.452 3.485 3.440 3.452 1,613,672 -0.01(-0.42%)
Jun 17, 2010 3.487 3.487 3.444 3.467 1,893,917 +0.01(+0.30%)
Jun 16, 2010 3.431 3.456 3.388 3.456 2,274,832 +0.02(+0.60%)
Jun 15, 2010 3.409 3.460 3.409 3.436 2,424 +0.03(+0.96%)
Jun 14, 2010 3.337 3.409 3.333 3.403 2,668,465 +0.10(+3.07%)
Jun 11, 2010 3.281 3.308 3.278 3.302 537,102 +0.02(+0.69%)
Jun 10, 2010 3.308 3.310 3.275 3.279 756,319 +0.00(+0.13%)
Jun 09, 2010 3.310 3.310 3.275 3.275 952,159 -0.01(-0.22%)
Jun 08, 2010 3.249 3.290 3.246 3.282 1,185,312 +0.03(+1.01%)
Jun 07, 2010 3.214 3.270 3.206 3.249 1,711,740 +0.03(+0.95%)
Jun 04, 2010 3.219 3.243 3.207 3.219 971,621 -0.01(-0.44%)
Jun 03, 2010 3.200 3.249 3.194 3.233 1,174,981 +0.03(+1.02%)
Jun 02, 2010 3.194 3.206 3.184 3.200 1,369,403 +0.01(+0.26%)
Jun 01, 2010 3.192 3.214 3.169 3.192 1,230,203 +0.02(+0.58%)
May 28, 2010 3.173 3.192 3.163 3.173 645,359 -0.02(-0.70%)
May 27, 2010 3.210 3.210 3.157 3.196 1,988,432 +0.06(+1.89%)
May 26, 2010 3.085 3.169 3.085 3.137 13,187 +0.05(+1.52%)
May 25, 2010 3.081 3.098 3.016 3.090 1,668,954 -0.02(-0.72%)
May 24, 2010 3.114 3.153 3.077 3.112 1,511,403 -0.02(-0.65%)
May 21, 2010 2.969 3.165 2.969 3.133 2,386,966 +0.14(+4.51%)
May 20, 2010 2.995 3.017 2.979 2.997 976 -0.06(-2.01%)
May 19, 2010 3.128 3.128 3.014 3.059 2,175,137 -0.05(-1.58%)
May 18, 2010 3.137 3.169 3.102 3.108 882,943 -0.02(-0.78%)
May 17, 2010 3.194 3.210 3.065 3.133 1,637,494 -0.03(-0.97%)
May 14, 2010 3.163 3.235 3.157 3.163 1,005,703 -0.09(-2.71%)
May 13, 2010 3.245 3.290 3.245 3.251 996,267 -0.00(-0.13%)
May 12, 2010 3.235 3.272 3.231 3.255 1,207,906 +0.02(+0.63%)
May 11, 2010 3.202 3.243 3.202 3.235 1,552,895 +0.06(+1.84%)
May 10, 2010 3.156 3.193 3.146 3.177 2,160,585 +0.08(+2.49%)
May 07, 2010 3.089 3.164 3.026 3.099 3,795,180 +0.08(+2.62%)
May 06, 2010 3.221 3.231 2.866 3.020 6,814 -0.26(-7.99%)
May 05, 2010 3.249 3.284 3.231 3.282 1,493,142 -0.04(-1.10%)
May 04, 2010 3.319 3.339 3.286 3.319 1,051,321 -0.03(-0.85%)
May 03, 2010 3.335 3.353 3.335 3.347 566,731 +0.02(+0.67%)
Apr 30, 2010 3.331 3.349 3.323 3.325 477,199 -0.01(-0.43%)
Apr 29, 2010 3.349 3.349 3.331 3.339 783,324 -0.00(-0.12%)
Apr 28, 2010 3.321 3.345 3.282 3.343 711,550 +0.04(+1.23%)
Apr 27, 2010 3.323 3.351 3.292 3.303 1,138,117 -0.02(-0.49%)
Apr 26, 2010 3.351 3.353 3.315 3.319 874,455 -0.03(-0.85%)
Apr 23, 2010 3.305 3.347 3.284 3.347 952,262 +0.05(+1.67%)
Apr 22, 2010 3.260 3.292 3.252 3.292 689,181 +0.03(+1.00%)
Apr 21, 2010 3.244 3.272 3.242 3.260 711,013 +0.01(+0.38%)
Apr 20, 2010 3.213 3.252 3.213 3.248 1,137,123 +0.04(+1.14%)
Apr 19, 2010 3.262 3.270 3.150 3.211 4,412,012 -0.05(-1.50%)
Apr 16, 2010 3.301 3.325 3.260 3.260 979,143 -0.04(-1.29%)
Apr 15, 2010 3.323 3.329 3.294 3.303 929,638 -0.02(-0.55%)
Apr 14, 2010 3.298 3.341 3.292 3.321 943,612 +0.03(+1.05%)
Apr 13, 2010 3.296 3.321 3.282 3.286 672,958 -0.01(-0.43%)
Apr 12, 2010 3.321 3.323 3.290 3.301 861,170 -0.01(-0.25%)
Apr 09, 2010 3.313 3.333 3.309 3.309 588,278 -0.00(-0.06%)
Apr 08, 2010 3.313 3.335 3.307 3.311 821,054 -0.01(-0.34%)
Apr 07, 2010 3.330 3.340 3.316 3.322 1,064,991 -0.01(-0.30%)
Apr 06, 2010 3.334 3.346 3.320 3.332 1,028,219 -0.01(-0.36%)
Apr 05, 2010 3.340 3.348 3.321 3.344 925,104 +0.02(+0.49%)
Apr 01, 2010 3.344 3.328 3.328 3.328 601,048 -0.01(-0.24%)
Mar 31, 2010 3.334 3.346 3.322 3.336 617,138 +0.00(+0.00%)
Mar 30, 2010 3.322 3.336 3.319 3.336 791,630 +0.03(+0.79%)
Mar 29, 2010 3.324 3.328 3.292 3.310 939,375 +0.00(+0.12%)
Mar 26, 2010 3.324 3.324 3.288 3.306 745,533 -0.02(-0.61%)
Mar 25, 2010 3.330 3.334 3.310 3.326 1,144,232 +0.01(+0.30%)
Mar 24, 2010 3.288 3.316 3.279 3.316 820,201 +0.02(+0.67%)
Mar 23, 2010 3.271 3.294 3.271 3.294 793,354 +0.02(+0.62%)
Mar 22, 2010 3.269 3.314 3.239 3.273 1,030,300 +0.00(+0.06%)
Mar 19, 2010 3.290 3.480 3.271 3.271 834,030 -0.02(-0.49%)
Mar 18, 2010 3.286 3.297 3.273 3.288 879,156 +0.00(+0.06%)
Mar 17, 2010 3.286 3.294 3.269 3.286 993,846 +0.00(+0.00%)
Mar 16, 2010 3.308 3.308 3.273 3.286 948,418 -0.02(-0.73%)
Mar 15, 2010 3.329 3.330 3.298 3.310 1,008,964 -0.01(-0.42%)
Mar 12, 2010 3.314 3.330 3.300 3.324 869,301 +0.02(+0.55%)
Mar 11, 2010 3.288 3.326 3.284 3.306 1,198,842 +0.04(+1.11%)
Mar 10, 2010 3.308 3.310 3.251 3.269 1,620,651 -0.03(-1.04%)
Mar 09, 2010 3.346 3.346 3.265 3.304 2,312,006 -0.03(-0.76%)
Mar 08, 2010 3.355 3.357 3.311 3.329 1,449,505 -0.01(-0.36%)
Mar 05, 2010 3.325 3.351 3.311 3.341 1,152,484 +0.01(+0.30%)
Mar 04, 2010 3.323 3.331 3.311 3.331 1,501,098 +0.02(+0.54%)
Mar 03, 2010 3.327 3.327 3.293 3.313 1,577,563 -0.00(-0.12%)
Mar 02, 2010 3.311 3.317 3.287 3.317 1,477,916 +0.02(+0.67%)
Mar 01, 2010 3.295 3.297 3.259 3.295 2,019,039 +0.02(+0.74%)
Feb 26, 2010 3.257 3.283 3.247 3.271 1,607,157 +0.03(+0.87%)
Feb 25, 2010 3.235 3.257 3.203 3.243 1,131,572 -0.00(-0.12%)
Feb 24, 2010 3.185 3.253 3.185 3.247 1,404,968 +0.07(+2.08%)
Feb 23, 2010 3.213 3.229 3.159 3.181 1,648,895 -0.02(-0.63%)
Feb 22, 2010 3.289 3.297 3.195 3.201 2,203,904 -0.07(-2.26%)
Feb 19, 2010 3.253 3.287 3.221 3.275 1,827,253 +0.03(+1.05%)
Feb 18, 2010 3.199 3.241 3.179 3.241 1,606,887 +0.05(+1.44%)
Feb 17, 2010 3.159 3.197 3.139 3.195 1,600,605 +0.05(+1.53%)
Feb 16, 2010 3.195 3.207 3.135 3.147 2,489,838 +0.00(+0.02%)
Feb 12, 2010 3.187 3.146 3.146 3.146 3,536,632 -0.06(-1.78%)
Feb 11, 2010 3.265 3.265 3.191 3.203 2,448,873 -0.05(-1.42%)
Feb 10, 2010 3.249 3.253 3.235 3.249 1,480,201 -0.01(-0.31%)
Feb 09, 2010 3.257 3.273 3.223 3.259 3,046,588 +0.06(+1.72%)
Feb 08, 2010 3.202 3.269 3.188 3.204 3,370,066 +0.02(+0.63%)
Feb 05, 2010 3.178 3.198 3.114 3.184 3,143,300 +0.00(+0.06%)
Feb 04, 2010 3.184 3.194 3.154 3.182 3,263,701 -0.02(-0.50%)
Feb 03, 2010 3.170 3.206 3.146 3.198 3,905,231 +0.03(+1.07%)
Feb 02, 2010 3.094 3.164 3.088 3.164 3,559,341 +0.09(+2.78%)
Feb 01, 2010 3.038 3.080 3.027 3.078 4,682,043 +0.14(+4.74%)
Jan 29, 2010 2.951 2.969 2.935 2.939 873,447 -0.01(-0.20%)
Jan 28, 2010 2.955 2.965 2.905 2.945 1,051,385 -0.01(-0.44%)
Jan 27, 2010 2.975 2.975 2.953 2.958 853,742 -0.01(-0.49%)
Jan 26, 2010 2.955 2.983 2.955 2.973 991,868 +0.01(+0.27%)
Jan 25, 2010 2.967 2.985 2.961 2.965 1,016,568 +0.02(+0.61%)
Jan 22, 2010 2.991 2.997 2.939 2.947 2,038,383 -0.04(-1.20%)
Jan 21, 2010 2.977 2.996 2.973 2.983 945,331 +0.01(+0.20%)
Jan 20, 2010 2.985 2.993 2.957 2.977 890,744 -0.01(-0.33%)
Jan 19, 2010 2.985 2.997 2.977 2.987 1,285,030 +0.01(+0.33%)
Jan 15, 2010 2.973 2.977 2.977 2.977 772,922 +0.02(+0.54%)
Jan 14, 2010 2.953 2.965 2.947 2.961 874,598 +0.00(+0.00%)
Jan 13, 2010 2.931 2.961 2.931 2.961 521,119 +0.02(+0.68%)
Jan 12, 2010 2.913 2.945 2.911 2.941 699,615 +0.02(+0.58%)
Jan 11, 2010 2.908 2.937 2.879 2.924 1,241,511 +0.04(+1.44%)
Jan 08, 2010 2.883 2.891 2.865 2.883 782,379 -0.00(-0.07%)
Jan 07, 2010 2.871 2.896 2.871 2.885 829,518 +0.00(+0.07%)
Jan 06, 2010 2.849 2.896 2.843 2.883 1,284,664 +0.05(+1.88%)
Jan 05, 2010 2.752 2.847 2.752 2.829 2,216,335 +0.09(+3.47%)
Jan 04, 2010 2.873 2.876 2.717 2.735 5,274,131 -0.11(-3.82%)
Dec 31, 2009 2.853 2.843 2.843 2.843 1,261,649 -0.02(-0.62%)
Dec 30, 2009 2.928 2.928 2.823 2.861 1,802,057 -0.07(-2.29%)
Dec 29, 2009 2.960 2.960 2.922 2.928 673,896 -0.02(-0.64%)
Dec 28, 2009 2.946 2.960 2.932 2.947 474,397 +0.00(+0.04%)
Dec 24, 2009 2.932 2.950 2.891 2.946 589,870 +0.04(+1.50%)
Dec 23, 2009 2.912 2.922 2.873 2.902 2,270,969 -0.10(-3.23%)
Dec 22, 2009 2.997 3.011 2.991 2.999 1,046,779 +0.00(+0.07%)
Dec 21, 2009 2.987 3.011 2.985 2.997 1,527,360 +0.03(+1.00%)
Dec 18, 2009 2.946 2.971 2.934 2.968 1,243,811 +0.03(+0.87%)
Dec 17, 2009 2.910 2.946 2.906 2.942 989,931 +0.04(+1.22%)
Dec 16, 2009 2.867 2.918 2.865 2.906 1,483,529 +0.06(+2.08%)
Dec 15, 2009 2.873 2.873 2.843 2.847 841,749 -0.02(-0.76%)
Dec 14, 2009 2.861 2.871 2.851 2.869 757,182 +0.03(+0.96%)
Dec 11, 2009 2.827 2.851 2.808 2.841 877,659 +0.03(+0.99%)
Dec 10, 2009 2.817 2.823 2.802 2.814 646,652 +0.00(+0.00%)
Dec 09, 2009 2.810 2.829 2.804 2.814 897,655 -0.02(-0.70%)
Dec 08, 2009 2.808 2.837 2.805 2.833 657,288 +0.03(+0.91%)
Dec 07, 2009 2.810 2.823 2.784 2.808 767,651 +0.01(+0.28%)
Dec 04, 2009 2.782 2.804 2.774 2.800 1,035,479 +0.03(+1.00%)
Dec 03, 2009 2.792 2.802 2.770 2.772 1,044,783 -0.02(-0.78%)
Dec 02, 2009 2.784 2.802 2.770 2.794 839,009 +0.01(+0.28%)
Dec 01, 2009 2.780 2.788 2.764 2.786 691,040 +0.02(+0.79%)
Nov 30, 2009 2.758 2.764 2.754 2.764 554,062 +0.00(+0.00%)
Nov 27, 2009 2.750 2.770 2.740 2.764 367,220 -0.01(-0.21%)
Nov 25, 2009 2.776 2.776 2.760 2.770 1,138,695 -0.00(-0.14%)
Nov 24, 2009 2.772 2.778 2.764 2.774 988,923 +0.01(+0.21%)
Nov 23, 2009 2.780 2.790 2.764 2.768 721,034 -0.00(-0.14%)
Nov 20, 2009 2.758 2.772 2.758 2.772 923,784 +0.01(+0.29%)
Nov 19, 2009 2.733 2.764 2.733 2.764 746,444 +0.01(+0.29%)
Nov 18, 2009 2.754 2.756 2.746 2.756 560,221 +0.00(+0.07%)
Nov 17, 2009 2.744 2.754 2.744 2.754 939,030 +0.00(+0.07%)
Nov 16, 2009 2.735 2.758 2.735 2.752 808,149 +0.02(+0.80%)
Nov 13, 2009 2.720 2.740 2.725 2.731 671,227 +0.01(+0.41%)
Nov 12, 2009 2.750 2.750 2.715 2.720 867,241 -0.03(-1.26%)
Nov 11, 2009 2.754 2.758 2.738 2.754 721,647 +0.02(+0.79%)
Nov 10, 2009 2.733 2.742 2.697 2.733 1,571,931 -0.01(-0.50%)
Nov 09, 2009 2.760 2.760 2.733 2.746 871,900 -0.02(-0.71%)
Nov 06, 2009 2.774 2.778 2.748 2.766 773,724 +0.00(+0.00%)
Nov 05, 2009 2.784 2.784 2.754 2.766 1,082,962 -0.00(-0.14%)
Nov 04, 2009 2.762 2.774 2.748 2.770 923,263 +0.03(+0.94%)
Nov 03, 2009 2.717 2.746 2.705 2.744 876,894 +0.02(+0.80%)
Nov 02, 2009 2.715 2.735 2.695 2.723 1,257,714 +0.04(+1.32%)
Oct 30, 2009 2.729 2.733 2.685 2.687 1,343,745 -0.04(-1.52%)
Oct 29, 2009 2.709 2.754 2.705 2.729 1,119,900 +0.03(+0.95%)
Oct 28, 2009 2.754 2.758 2.701 2.703 1,508,256 -0.05(-1.86%)
Oct 27, 2009 2.754 2.760 2.744 2.754 1,015,331 +0.00(+0.14%)
Oct 26, 2009 2.760 2.766 2.748 2.750 937,095 -0.01(-0.21%)
Oct 23, 2009 2.762 2.764 2.752 2.756 1,189,075 +0.01(+0.43%)
Oct 22, 2009 2.723 2.744 2.723 2.744 816,699 +0.01(+0.43%)
Oct 21, 2009 2.731 2.744 2.731 2.733 830,424 -0.00(-0.07%)
Oct 20, 2009 2.734 2.742 2.727 2.735 729,741 +0.01(+0.22%)
Oct 19, 2009 2.721 2.738 2.719 2.729 782,724 +0.01(+0.40%)
Oct 16, 2009 2.721 2.729 2.695 2.718 762,672 -0.01(-0.47%)
Oct 15, 2009 2.711 2.735 2.711 2.731 810,190 +0.01(+0.22%)
Oct 14, 2009 2.742 2.744 2.711 2.725 1,191,390 -0.01(-0.22%)
Oct 13, 2009 2.703 2.733 2.693 2.731 963,559 -0.01(-0.36%)
Oct 12, 2009 2.750 2.756 2.733 2.740 1,027,583 -0.02(-0.64%)
Oct 09, 2009 2.746 2.760 2.735 2.758 771,996 +0.01(+0.43%)
Oct 08, 2009 2.764 2.764 2.707 2.746 1,197,118 +0.00(+0.07%)
Oct 07, 2009 2.687 2.746 2.675 2.744 2,140,013 +0.01(+0.29%)
Oct 06, 2009 2.776 2.776 2.735 2.737 1,285,879 -0.02(-0.72%)
Oct 05, 2009 2.703 2.756 2.697 2.756 1,016,982 +0.04(+1.60%)
Oct 02, 2009 2.717 2.729 2.663 2.713 1,039,886 -0.02(-0.87%)
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.