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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 30, 2008 2.909 2.915 2.868 2.870 589,763 -0.03(-0.95%)
May 29, 2008 2.909 2.913 2.897 2.897 638,753 -0.01(-0.34%)
May 28, 2008 2.956 2.958 2.905 2.907 918,025 -0.03(-1.13%)
May 27, 2008 2.931 2.956 2.930 2.941 909,459 +0.01(+0.33%)
May 26, 2008 2.927 2.937 2.919 2.931 0 +0.00(+0.00%)
May 23, 2008 2.927 2.937 2.919 2.931 742,817 +0.00(+0.13%)
May 22, 2008 2.909 2.937 2.903 2.927 593,052 +0.02(+0.61%)
May 21, 2008 2.892 2.931 2.892 2.909 771,963 +0.02(+0.61%)
May 20, 2008 2.913 2.917 2.892 2.892 747,798 -0.03(-0.87%)
May 19, 2008 2.915 2.929 2.909 2.917 730,257 +0.01(+0.27%)
May 16, 2008 2.878 2.915 2.872 2.909 581,922 +0.03(+1.02%)
May 15, 2008 2.870 2.882 2.852 2.880 676,578 -0.00(-0.14%)
May 14, 2008 2.864 2.886 2.850 2.884 1,051,072 +0.03(+0.96%)
May 13, 2008 2.860 2.876 2.837 2.856 707,782 -0.01(-0.21%)
May 12, 2008 2.880 2.884 2.858 2.862 565,807 -0.01(-0.34%)
May 09, 2008 2.878 2.886 2.870 2.872 253,369 -0.01(-0.34%)
May 08, 2008 2.888 2.897 2.874 2.882 560,745 -0.01(-0.27%)
May 07, 2008 2.915 2.924 2.886 2.890 1,071,136 -0.02(-0.67%)
May 06, 2008 2.907 2.925 2.897 2.909 1,436,298 +0.00(+0.07%)
May 05, 2008 2.933 2.933 2.895 2.907 1,024,628 -0.02(-0.54%)
May 02, 2008 2.909 2.954 2.909 2.923 1,244,198 +0.00(+0.07%)
May 01, 2008 2.927 2.937 2.909 2.921 1,098,274 +0.02(+0.81%)
Apr 30, 2008 2.884 2.897 2.878 2.897 673,773 +0.01(+0.41%)
Apr 29, 2008 2.884 2.886 2.860 2.886 864,336 +0.02(+0.54%)
Apr 28, 2008 2.884 2.884 2.864 2.870 707,522 +0.01(+0.27%)
Apr 25, 2008 2.884 2.884 2.850 2.862 518,129 +0.01(+0.21%)
Apr 24, 2008 2.860 2.872 2.825 2.856 947,866 +0.00(+0.07%)
Apr 23, 2008 2.837 2.862 2.817 2.854 757,779 +0.04(+1.39%)
Apr 22, 2008 2.800 2.833 2.786 2.815 642,426 +0.02(+0.72%)
Apr 21, 2008 2.835 2.837 2.788 2.795 652,254 -0.04(-1.40%)
Apr 18, 2008 2.800 2.839 2.800 2.835 685,649 +0.05(+1.90%)
Apr 17, 2008 2.798 2.798 2.780 2.782 520,310 +0.00(+0.07%)
Apr 16, 2008 2.780 2.803 2.776 2.780 1,141,671 +0.00(+0.00%)
Apr 15, 2008 2.800 2.800 2.745 2.780 810,288 -0.02(-0.77%)
Apr 14, 2008 2.741 2.813 2.741 2.802 680,061 +0.04(+1.49%)
Apr 11, 2008 2.809 2.809 2.753 2.760 954,256 -0.04(-1.47%)
Apr 10, 2008 2.817 2.829 2.802 2.802 880,594 -0.02(-0.76%)
Apr 09, 2008 2.819 2.825 2.802 2.823 658,409 -0.00(-0.14%)
Apr 08, 2008 2.835 2.837 2.823 2.827 581,902 -0.00(-0.07%)
Apr 07, 2008 2.847 2.847 2.819 2.829 628,788 +0.02(+0.70%)
Apr 04, 2008 2.800 2.827 2.796 2.809 545,324 +0.01(+0.28%)
Apr 03, 2008 2.811 2.829 2.792 2.802 2,076,262 -0.01(-0.35%)
Apr 02, 2008 2.798 2.815 2.784 2.811 2,944,220 +0.01(+0.21%)
Apr 01, 2008 2.849 2.880 2.778 2.805 1,374,400 +0.00(+0.14%)
Mar 31, 2008 2.802 2.827 2.792 2.802 763,791 +0.01(+0.21%)
Mar 28, 2008 2.819 2.835 2.792 2.796 943,182 -0.02(-0.83%)
Mar 27, 2008 2.872 2.874 2.809 2.819 721,431 -0.01(-0.28%)
Mar 26, 2008 2.815 2.854 2.803 2.827 1,517,918 +0.01(+0.49%)
Mar 25, 2008 2.805 2.819 2.790 2.813 736,642 -0.00(-0.07%)
Mar 24, 2008 2.805 2.852 2.788 2.815 1,226,019 +0.06(+2.28%)
Mar 21, 2008 2.688 2.755 2.666 2.752 783,558 +0.00(+0.00%)
Mar 20, 2008 2.688 2.755 2.666 2.752 783,558 +0.05(+2.02%)
Mar 19, 2008 2.741 2.752 2.698 2.698 888,782 -0.04(-1.57%)
Mar 18, 2008 2.739 2.760 2.698 2.741 1,130,235 +0.08(+3.14%)
Mar 17, 2008 2.780 2.783 2.616 2.657 2,223,264 -0.13(-4.68%)
Mar 14, 2008 2.790 2.797 2.764 2.788 726,349 -0.00(-0.07%)
Mar 13, 2008 2.772 2.813 2.729 2.790 796,098 +0.02(+0.64%)
Mar 12, 2008 2.790 2.790 2.760 2.772 925,054 -0.00(-0.07%)
Mar 11, 2008 2.782 2.807 2.760 2.774 875,501 +0.01(+0.35%)
Mar 10, 2008 2.831 2.831 2.762 2.764 990,027 -0.07(-2.59%)
Mar 07, 2008 2.798 2.841 2.784 2.838 682,156 +0.02(+0.74%)
Mar 06, 2008 2.831 2.849 2.815 2.817 614,996 -0.03(-1.03%)
Mar 05, 2008 2.837 2.872 2.831 2.847 867,354 +0.03(+0.90%)
Mar 04, 2008 2.741 2.841 2.741 2.821 845,395 +0.01(+0.35%)
Mar 03, 2008 2.864 2.866 2.800 2.811 911,523 -0.03(-0.97%)
Feb 29, 2008 2.911 2.913 2.829 2.839 1,095,143 -0.07(-2.49%)
Feb 28, 2008 2.929 2.929 2.894 2.911 557,634 -0.02(-0.67%)
Feb 27, 2008 2.899 2.931 2.888 2.931 876,411 +0.03(+1.12%)
Feb 26, 2008 2.843 2.917 2.824 2.898 1,255,196 +0.05(+1.75%)
Feb 25, 2008 2.792 2.852 2.792 2.849 1,040,687 +0.05(+1.75%)
Feb 22, 2008 2.809 2.813 2.784 2.800 964,891 +0.01(+0.21%)
Feb 21, 2008 2.880 2.880 2.780 2.794 1,308,293 -0.06(-1.99%)
Feb 20, 2008 2.870 2.870 2.829 2.850 944,459 -0.03(-0.94%)
Feb 19, 2008 2.909 2.923 2.856 2.877 1,264,216 +0.01(+0.26%)
Feb 18, 2008 2.741 2.886 2.741 2.870 0 +0.00(+0.00%)
Feb 15, 2008 2.741 2.886 2.741 2.870 1,648,640 +0.07(+2.43%)
Feb 14, 2008 2.907 2.907 2.721 2.802 3,927,285 -0.09(-2.97%)
Feb 13, 2008 2.941 2.970 2.888 2.888 1,007,062 -0.06(-2.06%)
Feb 12, 2008 2.929 3.015 2.929 2.948 1,043,415 +0.01(+0.47%)
Feb 11, 2008 3.044 3.044 2.907 2.935 1,436,814 -0.08(-2.73%)
Feb 08, 2008 3.015 3.052 2.993 3.017 626,821 +0.00(+0.13%)
Feb 07, 2008 2.966 3.064 2.964 3.013 1,191,939 -0.03(-0.84%)
Feb 06, 2008 3.007 3.066 3.007 3.038 1,394,234 +0.04(+1.24%)
Feb 05, 2008 3.058 3.093 2.997 3.001 1,326,329 -0.08(-2.67%)
Feb 04, 2008 3.083 3.093 3.050 3.083 1,347,609 +0.02(+0.51%)
Feb 01, 2008 3.040 3.083 3.033 3.068 1,652,665 +0.04(+1.16%)
Jan 31, 2008 2.991 3.034 2.991 3.033 2,293,978 +0.02(+0.58%)
Jan 30, 2008 3.005 3.015 3.003 3.015 1,668,760 +0.01(+0.20%)
Jan 29, 2008 3.013 3.015 2.999 3.009 2,417,172 +0.00(+0.00%)
Jan 28, 2008 2.995 3.029 2.995 3.009 2,276,320 +0.03(+0.85%)
Jan 25, 2008 2.986 3.015 2.962 2.984 2,044,981 +0.02(+0.66%)
Jan 24, 2008 2.956 2.982 2.946 2.964 1,566,862 +0.04(+1.41%)
Jan 23, 2008 2.895 3.009 2.884 2.923 3,089,868 +0.02(+0.54%)
Jan 22, 2008 2.839 2.915 2.809 2.907 2,625,908 +0.04(+1.29%)
Jan 21, 2008 2.909 2.917 2.858 2.870 0 +0.00(+0.00%)
Jan 18, 2008 2.909 2.917 2.858 2.870 2,064,948 -0.03(-1.01%)
Jan 17, 2008 2.927 2.929 2.850 2.899 2,445,960 -0.02(-0.60%)
Jan 16, 2008 2.927 2.939 2.888 2.917 3,459,520 +0.03(+0.95%)
Jan 15, 2008 2.845 2.897 2.845 2.890 2,251,919 +0.03(+1.10%)
Jan 14, 2008 2.854 2.876 2.843 2.858 3,363,322 +0.07(+2.60%)
Jan 11, 2008 2.780 2.798 2.774 2.786 691,615 +0.01(+0.21%)
Jan 10, 2008 2.756 2.790 2.743 2.780 809,568 -0.01(-0.28%)
Jan 09, 2008 2.770 2.794 2.766 2.788 769,256 +0.01(+0.42%)
Jan 08, 2008 2.755 2.792 2.753 2.776 860,535 +0.02(+0.57%)
Jan 07, 2008 2.778 2.778 2.741 2.760 1,363,821 -0.02(-0.56%)
Jan 04, 2008 2.800 2.800 2.756 2.776 1,172,222 -0.03(-0.98%)
Jan 03, 2008 2.727 2.803 2.727 2.803 1,265,049 +0.09(+3.47%)
Jan 02, 2008 2.653 2.729 2.653 2.709 1,483,347 +0.08(+2.90%)
Jan 01, 2008 2.600 2.678 2.594 2.633 0 +0.00(+0.00%)
Dec 31, 2007 2.600 2.678 2.594 2.633 2,677,815 +0.04(+1.51%)
Dec 28, 2007 2.594 2.631 2.571 2.594 3,002,609 +0.02(+0.61%)
Dec 27, 2007 2.586 2.629 2.567 2.578 2,321,648 -0.03(-1.20%)
Dec 26, 2007 2.623 2.643 2.586 2.610 2,115,200 -0.01(-0.52%)
Dec 24, 2007 2.619 2.641 2.614 2.623 1,282,605 +0.01(+0.37%)
Dec 21, 2007 2.614 2.631 2.594 2.614 1,663,147 +0.01(+0.38%)
Dec 20, 2007 2.567 2.617 2.565 2.604 1,854,184 +0.02(+0.83%)
Dec 19, 2007 2.600 2.631 2.571 2.582 1,561,499 -0.02(-0.83%)
Dec 18, 2007 2.616 2.631 2.594 2.604 1,236,633 -0.01(-0.30%)
Dec 17, 2007 2.655 2.664 2.608 2.612 2,203,568 -0.05(-1.77%)
Dec 14, 2007 2.692 2.702 2.653 2.659 1,225,396 -0.03(-1.24%)
Dec 13, 2007 2.800 2.800 2.692 2.692 1,719,334 +0.00(+0.00%)
Dec 12, 2007 2.672 2.733 2.672 2.692 1,622,283 +0.02(+0.81%)
Dec 11, 2007 2.702 2.706 2.664 2.670 2,039,092 -0.04(-1.44%)
Dec 10, 2007 2.725 2.755 2.704 2.709 912,279 -0.01(-0.29%)
Dec 07, 2007 2.766 2.780 2.698 2.717 1,389,872 -0.05(-1.70%)
Dec 06, 2007 2.768 2.798 2.762 2.764 916,365 -0.03(-0.91%)
Dec 05, 2007 2.786 2.809 2.780 2.790 885,293 +0.00(+0.14%)
Dec 04, 2007 2.743 2.800 2.743 2.786 1,178,622 +0.01(+0.21%)
Dec 03, 2007 2.692 2.794 2.692 2.780 1,185,304 +0.06(+2.23%)
Nov 30, 2007 2.674 2.723 2.666 2.719 2,032,456 +0.06(+2.13%)
Nov 29, 2007 2.666 2.690 2.661 2.663 1,297,418 -0.02(-0.73%)
Nov 28, 2007 2.688 2.704 2.682 2.682 1,764,294 -0.01(-0.29%)
Nov 27, 2007 2.692 2.706 2.657 2.690 1,620,756 +0.00(+0.15%)
Nov 26, 2007 2.719 2.719 2.672 2.686 937,308 -0.01(-0.44%)
Nov 23, 2007 2.686 2.708 2.664 2.698 385,159 +0.01(+0.36%)
Nov 21, 2007 2.727 2.727 2.653 2.688 1,060,920 -0.04(-1.51%)
Nov 20, 2007 2.729 2.749 2.714 2.729 753,422 +0.00(+0.00%)
Nov 19, 2007 2.831 2.831 2.666 2.729 1,386,357 +0.02(+0.80%)
Nov 16, 2007 2.672 2.711 2.672 2.708 837,703 +0.03(+0.95%)
Nov 15, 2007 2.702 2.702 2.672 2.682 895,422 -0.03(-1.15%)
Nov 14, 2007 2.725 2.751 2.704 2.713 576,293 -0.02(-0.57%)
Nov 13, 2007 2.696 2.737 2.682 2.729 1,065,522 +0.04(+1.38%)
Nov 12, 2007 2.706 2.749 2.692 2.692 588,946 -0.04(-1.29%)
Nov 09, 2007 2.772 2.772 2.719 2.727 973,574 -0.05(-1.62%)
Nov 08, 2007 2.711 2.784 2.711 2.772 1,200,878 +0.01(+0.28%)
Nov 07, 2007 2.805 2.805 2.743 2.764 1,026,916 -0.06(-2.28%)
Nov 06, 2007 2.819 2.839 2.788 2.829 1,086,577 +0.01(+0.28%)
Nov 05, 2007 2.858 2.876 2.811 2.821 660,973 -0.04(-1.37%)
Nov 02, 2007 2.843 2.894 2.819 2.860 754,954 +0.02(+0.76%)
Nov 01, 2007 2.854 2.856 2.833 2.839 660,912 -0.02(-0.62%)
Oct 31, 2007 2.852 2.886 2.843 2.856 769,767 -0.01(-0.41%)
Oct 30, 2007 2.878 2.923 2.862 2.868 651,365 -0.02(-0.54%)
Oct 29, 2007 2.888 2.910 2.870 2.884 609,888 +0.03(+0.89%)
Oct 26, 2007 2.839 2.884 2.837 2.858 688,551 +0.02(+0.76%)
Oct 25, 2007 2.811 2.837 2.811 2.837 714,601 +0.01(+0.49%)
Oct 24, 2007 2.821 2.845 2.813 2.823 717,155 -0.01(-0.21%)
Oct 23, 2007 2.837 2.843 2.821 2.829 605,802 -0.00(-0.14%)
Oct 22, 2007 2.794 2.841 2.794 2.833 1,013,416 +0.03(+0.98%)
Oct 19, 2007 2.807 2.827 2.805 2.805 811,141 -0.02(-0.56%)
Oct 18, 2007 2.809 2.835 2.805 2.821 483,211 +0.01(+0.42%)
Oct 17, 2007 2.805 2.829 2.803 2.809 672,726 +0.00(+0.00%)
Oct 16, 2007 2.849 2.849 2.809 2.809 644,112 -0.03(-0.97%)
Oct 15, 2007 2.845 2.852 2.823 2.837 1,029,761 -0.02(-0.62%)
Oct 12, 2007 2.841 2.864 2.841 2.854 420,894 +0.01(+0.48%)
Oct 11, 2007 2.849 2.864 2.839 2.841 679,867 -0.01(-0.48%)
Oct 10, 2007 2.849 2.884 2.843 2.854 593,058 -0.02(-0.82%)
Oct 09, 2007 2.905 2.917 2.878 2.878 725,328 -0.05(-1.74%)
Oct 08, 2007 2.927 2.937 2.895 2.929 642,579 +0.01(+0.47%)
Oct 05, 2007 2.894 2.929 2.894 2.915 613,975 +0.02(+0.74%)
Oct 04, 2007 2.905 2.911 2.878 2.894 677,313 -0.01(-0.27%)
Oct 03, 2007 2.919 2.925 2.899 2.901 662,500 -0.02(-0.54%)
Oct 02, 2007 2.915 2.937 2.909 2.917 738,098 -0.00(-0.13%)
Oct 01, 2007 2.903 2.933 2.897 2.921 670,162 +0.00(+0.13%)
Sep 28, 2007 2.899 2.925 2.886 2.917 632,670 +0.02(+0.61%)
Sep 27, 2007 2.933 2.934 2.888 2.899 671,694 -0.02(-0.80%)
Sep 26, 2007 2.931 2.937 2.917 2.923 656,881 +0.00(+0.07%)
Sep 25, 2007 2.933 2.944 2.917 2.921 759,040 -0.01(-0.33%)
Sep 24, 2007 2.911 2.937 2.911 2.931 1,111,489 +0.02(+0.67%)
Sep 21, 2007 2.888 2.917 2.888 2.911 598,651 +0.02(+0.61%)
Sep 20, 2007 2.878 2.915 2.878 2.894 654,838 -0.00(-0.14%)
Sep 19, 2007 2.878 2.911 2.870 2.897 833,106 +0.02(+0.68%)
Sep 18, 2007 2.800 2.882 2.798 2.878 724,306 +0.06(+2.30%)
Sep 17, 2007 2.925 2.925 2.813 2.813 803,990 -0.01(-0.48%)
Sep 14, 2007 2.845 2.874 2.821 2.827 660,457 -0.02(-0.55%)
Sep 13, 2007 2.892 2.892 2.839 2.843 836,170 -0.04(-1.43%)
Sep 12, 2007 2.917 2.917 2.870 2.884 550,636 -0.06(-2.00%)
Sep 11, 2007 2.946 2.956 2.909 2.942 1,011,373 +0.03(+0.87%)
Sep 10, 2007 2.927 2.937 2.899 2.917 876,523 +0.01(+0.34%)
Sep 07, 2007 2.921 2.921 2.852 2.907 708,472 -0.01(-0.47%)
Sep 06, 2007 2.890 2.927 2.889 2.921 781,004 +0.04(+1.36%)
Sep 05, 2007 2.882 2.890 2.860 2.882 647,176 +0.01(+0.48%)
Sep 04, 2007 2.849 2.899 2.843 2.868 1,061,431 +0.02(+0.69%)
Aug 31, 2007 2.831 2.874 2.831 2.849 634,406 +0.02(+0.76%)
Aug 30, 2007 2.829 2.839 2.809 2.827 523,053 -0.00(-0.07%)
Aug 29, 2007 2.825 2.870 2.811 2.829 1,151,331 +0.03(+1.05%)
Aug 28, 2007 2.827 2.837 2.788 2.800 1,166,654 -0.02(-0.69%)
Aug 27, 2007 2.835 2.858 2.809 2.819 680,889 +0.01(+0.35%)
Aug 24, 2007 2.839 2.850 2.794 2.809 795,307 +0.01(+0.35%)
Aug 23, 2007 2.864 2.868 2.788 2.800 1,025,164 -0.04(-1.38%)
Aug 22, 2007 2.829 2.878 2.829 2.839 979,704 +0.02(+0.55%)
Aug 21, 2007 2.749 2.837 2.745 2.823 1,215,691 +0.07(+2.71%)
Aug 20, 2007 2.778 2.778 2.731 2.749 1,015,459 +0.03(+1.01%)
Aug 17, 2007 2.633 2.756 2.594 2.721 2,539,160 +0.12(+4.51%)
Aug 16, 2007 2.545 2.604 2.418 2.604 4,827,009 -0.01(-0.37%)
Aug 15, 2007 2.698 2.721 2.600 2.614 2,921,745 -0.12(-4.23%)
Aug 14, 2007 2.858 2.858 2.702 2.729 1,918,544 -0.10(-3.53%)
Aug 13, 2007 2.821 2.843 2.819 2.829 759,040 +0.01(+0.21%)
Aug 10, 2007 2.800 2.827 2.776 2.823 1,538,002 -0.03(-0.89%)
Aug 09, 2007 2.856 2.901 2.845 2.849 681,910 -0.08(-2.68%)
Aug 08, 2007 2.897 2.927 2.886 2.927 1,012,394 +0.05(+1.91%)
Aug 07, 2007 2.874 2.894 2.862 2.872 821,868 +0.01(+0.34%)
Aug 06, 2007 2.878 2.880 2.782 2.862 1,579,887 -0.02(-0.78%)
Aug 03, 2007 2.903 2.917 2.882 2.885 980,214 -0.01(-0.30%)
Aug 02, 2007 2.839 2.908 2.836 2.894 945,480 +0.07(+2.50%)
Aug 01, 2007 2.862 2.874 2.819 2.823 862,732 -0.06(-1.97%)
Jul 31, 2007 2.894 2.925 2.850 2.880 2,190,287 +0.05(+1.87%)
Jul 30, 2007 2.849 2.856 2.811 2.827 1,527,786 -0.06(-1.97%)
Jul 27, 2007 2.780 2.884 2.778 2.884 1,510,930 +0.11(+3.88%)
Jul 26, 2007 2.711 2.790 2.702 2.776 2,683,714 +0.06(+2.16%)
Jul 25, 2007 2.690 2.741 2.690 2.717 3,613,361 +0.03(+1.09%)
Jul 24, 2007 2.741 2.741 2.682 2.688 1,742,831 -0.06(-2.14%)
Jul 23, 2007 2.768 2.780 2.737 2.747 1,112,510 -0.01(-0.43%)
Jul 20, 2007 2.751 2.770 2.727 2.758 1,295,375 +0.01(+0.28%)
Jul 19, 2007 2.721 2.751 2.694 2.751 1,933,868 +0.02(+0.86%)
Jul 18, 2007 2.743 2.743 2.686 2.727 3,256,826 -0.02(-0.78%)
Jul 17, 2007 2.758 2.766 2.743 2.749 1,609,003 -0.01(-0.43%)
Jul 16, 2007 2.772 2.780 2.749 2.760 1,691,751 -0.01(-0.28%)
Jul 13, 2007 2.770 2.802 2.760 2.768 1,621,772 -0.01(-0.42%)
Jul 12, 2007 2.835 2.839 2.766 2.780 2,869,133 -0.05(-1.93%)
Jul 11, 2007 2.866 2.878 2.819 2.835 1,676,427 -0.03(-1.09%)
Jul 10, 2007 2.923 2.925 2.864 2.866 1,437,886 -0.07(-2.33%)
Jul 09, 2007 2.939 2.950 2.929 2.935 966,423 -0.00(-0.13%)
Jul 06, 2007 2.939 2.950 2.935 2.939 856,602 -0.01(-0.20%)
Jul 05, 2007 2.960 2.970 2.944 2.944 739,119 -0.03(-0.92%)
Jul 03, 2007 2.954 2.980 2.954 2.972 521,521 +0.02(+0.59%)
Jul 02, 2007 2.970 2.986 2.950 2.954 1,141,115 -0.00(-0.13%)
Jun 29, 2007 2.950 2.962 2.942 2.958 781,004 +0.02(+0.73%)
Jun 28, 2007 2.917 2.958 2.917 2.937 1,016,992 +0.02(+0.67%)
Jun 27, 2007 2.917 2.929 2.909 2.917 816,760 +0.00(+0.00%)
Jun 26, 2007 2.921 2.927 2.907 2.917 1,552,304 -0.01(-0.20%)
Jun 25, 2007 2.923 2.933 2.915 2.923 870,394 +0.00(+0.13%)
Jun 22, 2007 2.913 2.923 2.907 2.919 1,708,608 -0.00(-0.07%)
Jun 21, 2007 2.946 2.952 2.917 2.921 1,193,216 -0.04(-1.19%)
Jun 20, 2007 2.982 2.984 2.941 2.956 996,560 -0.03(-0.85%)
Jun 19, 2007 2.962 2.987 2.962 2.982 921,473 +0.01(+0.40%)
Jun 18, 2007 2.995 2.997 2.962 2.970 798,371 -0.01(-0.26%)
Jun 15, 2007 2.974 3.019 2.966 2.978 1,152,352 +0.01(+0.40%)
Jun 14, 2007 2.986 2.995 2.962 2.966 1,326,022 -0.00(-0.07%)
Jun 13, 2007 2.919 2.972 2.919 2.968 1,418,987 +0.05(+1.61%)
Jun 12, 2007 2.915 2.944 2.815 2.921 4,701,864 -0.05(-1.71%)
Jun 11, 2007 3.011 3.017 2.960 2.972 2,625,484 -0.05(-1.68%)
Jun 08, 2007 2.995 3.074 2.964 3.023 3,045,868 -0.07(-2.40%)
Jun 07, 2007 3.173 3.173 3.064 3.097 2,018,660 -0.09(-2.83%)
Jun 06, 2007 3.197 3.209 3.181 3.187 955,696 -0.01(-0.43%)
Jun 05, 2007 3.205 3.211 3.197 3.201 583,838 -0.00(-0.12%)
Jun 04, 2007 3.213 3.222 3.201 3.205 845,875 -0.01(-0.24%)
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.