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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.21 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 18, 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, 2014 6.585 6.642 6.578 6.624 457,261 +0.03(+0.42%)
May 29, 2014 6.582 6.614 6.561 6.596 643,437 +0.02(+0.37%)
May 28, 2014 6.582 6.585 6.554 6.571 384,478 +0.00(+0.00%)
May 27, 2014 6.561 6.585 6.553 6.571 522,623 +0.02(+0.27%)
May 23, 2014 6.568 6.554 6.554 6.554 236,945 -0.00(-0.03%)
May 22, 2014 6.557 6.568 6.545 6.556 178,102 +0.02(+0.37%)
May 21, 2014 6.547 6.561 6.515 6.531 252,526 -0.00(-0.03%)
May 20, 2014 6.512 6.547 6.501 6.533 247,878 -0.01(-0.11%)
May 19, 2014 6.515 6.550 6.515 6.540 275,629 +0.01(+0.16%)
May 16, 2014 6.533 6.554 6.522 6.529 235,880 -0.01(-0.16%)
May 15, 2014 6.568 6.578 6.533 6.540 343,344 -0.02(-0.37%)
May 14, 2014 6.543 6.571 6.536 6.564 456,113 -0.00(-0.05%)
May 13, 2014 6.543 6.571 6.508 6.568 460,615 +0.02(+0.27%)
May 12, 2014 6.533 6.550 6.484 6.550 433,035 +0.03(+0.43%)
May 09, 2014 6.484 6.522 6.473 6.522 436,675 +0.05(+0.70%)
May 08, 2014 6.459 6.487 6.446 6.477 339,042 +0.02(+0.38%)
May 07, 2014 6.484 6.484 6.441 6.452 492,753 -0.00(-0.05%)
May 06, 2014 6.501 6.501 6.386 6.456 695,755 -0.05(-0.70%)
May 05, 2014 6.452 6.501 6.442 6.501 520,964 +0.06(+0.97%)
May 02, 2014 6.414 6.442 6.399 6.438 494,889 +0.02(+0.38%)
May 01, 2014 6.379 6.432 6.365 6.414 486,876 +0.04(+0.60%)
Apr 30, 2014 6.338 6.379 6.310 6.376 373,683 +0.05(+0.82%)
Apr 29, 2014 6.327 6.365 6.303 6.324 538,073 -0.00(-0.06%)
Apr 28, 2014 6.400 6.400 6.320 6.327 683,747 -0.05(-0.71%)
Apr 25, 2014 6.376 6.407 6.348 6.372 473,781 -0.00(-0.05%)
Apr 24, 2014 6.376 6.390 6.317 6.376 397,035 -0.00(-0.05%)
Apr 23, 2014 6.372 6.400 6.369 6.379 378,570 +0.01(+0.16%)
Apr 22, 2014 6.324 6.435 6.289 6.369 830,387 +0.06(+0.88%)
Apr 21, 2014 6.299 6.320 6.275 6.313 503,933 +0.05(+0.75%)
Apr 17, 2014 6.282 6.266 6.266 6.266 467,747 -0.03(-0.53%)
Apr 16, 2014 6.268 6.303 6.265 6.299 295,155 +0.03(+0.56%)
Apr 15, 2014 6.237 6.275 6.219 6.265 377,115 +0.03(+0.50%)
Apr 14, 2014 6.265 6.278 6.226 6.233 484,211 -0.03(-0.50%)
Apr 11, 2014 6.247 6.285 6.247 6.265 367,559 -0.00(-0.06%)
Apr 10, 2014 6.334 6.341 6.240 6.268 519,075 -0.06(-0.88%)
Apr 09, 2014 6.317 6.345 6.310 6.324 446,996 +0.03(+0.50%)
Apr 08, 2014 6.258 6.299 6.258 6.292 569,190 +0.04(+0.61%)
Apr 07, 2014 6.265 6.296 6.254 6.254 842,461 +0.00(+0.00%)
Apr 04, 2014 6.279 6.279 6.234 6.254 594,708 +0.03(+0.44%)
Apr 03, 2014 6.251 6.275 6.220 6.227 547,820 -0.04(-0.61%)
Apr 02, 2014 6.223 6.272 6.216 6.265 667,578 +0.03(+0.44%)
Apr 01, 2014 6.230 6.275 6.227 6.237 464,836 +0.00(+0.00%)
Mar 31, 2014 6.258 6.282 6.213 6.237 538,818 -0.01(-0.17%)
Mar 28, 2014 6.199 6.272 6.182 6.247 507,598 +0.07(+1.06%)
Mar 27, 2014 6.096 6.210 6.071 6.182 606,632 +0.10(+1.70%)
Mar 26, 2014 6.082 6.137 6.075 6.078 1,026,721 -0.01(-0.11%)
Mar 25, 2014 6.196 6.212 6.075 6.085 1,438,024 -0.10(-1.62%)
Mar 24, 2014 6.189 6.210 6.165 6.185 587,605 +0.01(+0.22%)
Mar 21, 2014 6.189 6.237 6.168 6.172 1,023,958 -0.02(-0.28%)
Mar 20, 2014 6.258 6.268 6.185 6.189 1,291,645 -0.10(-1.54%)
Mar 19, 2014 6.413 6.424 6.275 6.285 821,819 -0.12(-1.89%)
Mar 18, 2014 6.417 6.437 6.389 6.406 402,283 +0.01(+0.16%)
Mar 17, 2014 6.368 6.406 6.348 6.396 467,280 +0.02(+0.38%)
Mar 14, 2014 6.403 6.427 6.299 6.372 1,027,801 -0.02(-0.38%)
Mar 13, 2014 6.458 6.475 6.372 6.396 598,003 -0.03(-0.48%)
Mar 12, 2014 6.396 6.458 6.396 6.427 348,872 +0.03(+0.49%)
Mar 11, 2014 6.427 6.444 6.393 6.396 537,993 -0.02(-0.27%)
Mar 10, 2014 6.382 6.437 6.355 6.413 751,457 +0.04(+0.70%)
Mar 07, 2014 6.461 6.468 6.365 6.369 1,015,798 -0.10(-1.54%)
Mar 06, 2014 6.485 6.506 6.461 6.468 510,041 -0.02(-0.26%)
Mar 05, 2014 6.485 6.499 6.454 6.485 542,301 +0.02(+0.32%)
Mar 04, 2014 6.458 6.502 6.448 6.465 736,482 +0.02(+0.37%)
Mar 03, 2014 6.434 6.454 6.406 6.441 590,025 +0.03(+0.43%)
Feb 28, 2014 6.444 6.454 6.403 6.413 581,794 -0.03(-0.48%)
Feb 27, 2014 6.441 6.458 6.413 6.444 494,840 +0.04(+0.59%)
Feb 26, 2014 6.448 6.448 6.396 6.406 387,750 -0.01(-0.11%)
Feb 25, 2014 6.389 6.441 6.389 6.413 526,416 +0.02(+0.27%)
Feb 24, 2014 6.392 6.410 6.348 6.396 369,529 +0.06(+0.97%)
Feb 21, 2014 6.317 6.345 6.262 6.334 602,064 +0.02(+0.33%)
Feb 20, 2014 6.338 6.362 6.297 6.314 553,446 -0.02(-0.32%)
Feb 19, 2014 6.413 6.550 6.300 6.334 895,494 -0.08(-1.23%)
Feb 18, 2014 6.427 6.444 6.396 6.413 565,719 +0.01(+0.16%)
Feb 14, 2014 6.362 6.403 6.403 6.403 425,420 +0.04(+0.65%)
Feb 13, 2014 6.410 6.494 6.352 6.362 673,176 -0.09(-1.33%)
Feb 12, 2014 6.451 6.482 6.406 6.448 1,236,005 +0.04(+0.59%)
Feb 11, 2014 6.420 6.434 6.382 6.410 627,499 +0.03(+0.43%)
Feb 10, 2014 6.382 6.430 6.359 6.382 1,019,861 +0.03(+0.48%)
Feb 07, 2014 6.342 6.372 6.311 6.352 799,525 +0.05(+0.87%)
Feb 06, 2014 6.307 6.328 6.267 6.297 586,116 +0.01(+0.22%)
Feb 05, 2014 6.250 6.301 6.216 6.284 1,022,641 +0.03(+0.54%)
Feb 04, 2014 6.195 6.287 6.158 6.250 900,777 +0.09(+1.49%)
Feb 03, 2014 6.216 6.222 6.137 6.158 873,385 -0.02(-0.33%)
Jan 31, 2014 6.130 6.222 6.121 6.178 803,542 +0.04(+0.59%)
Jan 30, 2014 6.192 6.198 6.110 6.142 710,282 -0.03(-0.47%)
Jan 29, 2014 6.178 6.219 6.154 6.171 538,447 -0.01(-0.11%)
Jan 28, 2014 6.093 6.192 6.093 6.178 698,226 +0.09(+1.51%)
Jan 27, 2014 6.216 6.226 6.079 6.086 1,249,669 -0.13(-2.08%)
Jan 24, 2014 6.280 6.321 6.198 6.216 762,755 -0.06(-1.03%)
Jan 23, 2014 6.267 6.311 6.239 6.280 486,740 +0.01(+0.22%)
Jan 22, 2014 6.406 6.406 6.253 6.267 855,034 -0.10(-1.55%)
Jan 21, 2014 6.307 6.396 6.301 6.365 2,135,704 +0.12(+1.85%)
Jan 17, 2014 6.188 6.250 6.250 6.250 2,693,380 +0.10(+1.66%)
Jan 16, 2014 6.158 6.178 6.117 6.147 695,381 +0.01(+0.22%)
Jan 15, 2014 6.188 6.188 6.110 6.134 1,112,416 -0.05(-0.88%)
Jan 14, 2014 6.161 6.192 6.161 6.188 736,300 +0.01(+0.22%)
Jan 13, 2014 6.127 6.198 6.117 6.175 1,251,155 +0.05(+0.83%)
Jan 10, 2014 6.089 6.127 6.032 6.124 968,706 +0.08(+1.30%)
Jan 09, 2014 6.049 6.083 5.981 6.045 900,721 +0.01(+0.23%)
Jan 08, 2014 6.035 6.055 6.018 6.032 860,710 +0.01(+0.22%)
Jan 07, 2014 6.025 6.069 5.998 6.018 886,726 +0.04(+0.62%)
Jan 06, 2014 5.930 6.001 5.930 5.981 827,512 +0.05(+0.86%)
Jan 03, 2014 5.950 5.964 5.893 5.930 1,017,554 -0.02(-0.28%)
Jan 02, 2014 5.842 5.950 5.839 5.947 900,545 +0.11(+1.91%)
Dec 31, 2013 5.839 5.835 5.835 5.835 1,287,511 -0.02(-0.40%)
Dec 30, 2013 5.994 5.994 5.839 5.859 1,059,297 -0.07(-1.20%)
Dec 27, 2013 6.065 6.065 5.923 5.930 1,140,647 -0.10(-1.68%)
Dec 26, 2013 5.984 6.136 5.954 6.032 2,052,952 +0.14(+2.30%)
Dec 24, 2013 5.887 5.927 5.838 5.896 1,296,207 +0.05(+0.78%)
Dec 23, 2013 5.743 5.863 5.645 5.850 3,304,146 +0.32(+5.87%)
Dec 20, 2013 5.473 5.551 5.447 5.526 1,157,292 +0.07(+1.35%)
Dec 19, 2013 5.395 5.483 5.379 5.453 873,875 +0.06(+1.08%)
Dec 18, 2013 5.367 5.437 5.340 5.395 976,981 +0.05(+0.97%)
Dec 17, 2013 5.315 5.358 5.282 5.343 862,473 +0.02(+0.40%)
Dec 16, 2013 5.211 5.334 5.207 5.321 1,488,735 +0.13(+2.41%)
Dec 13, 2013 5.208 5.223 5.184 5.196 1,237,477 -0.01(-0.23%)
Dec 12, 2013 5.251 5.251 5.196 5.208 1,880,275 -0.06(-1.05%)
Dec 11, 2013 5.297 5.319 5.254 5.263 1,495,743 -0.04(-0.69%)
Dec 10, 2013 5.337 5.349 5.282 5.300 1,021,442 -0.01(-0.12%)
Dec 09, 2013 5.318 5.336 5.303 5.306 1,143,637 -0.02(-0.34%)
Dec 06, 2013 5.352 5.378 5.300 5.324 929,634 -0.03(-0.51%)
Dec 05, 2013 5.312 5.464 5.312 5.352 728,867 +0.03(+0.57%)
Dec 04, 2013 5.345 5.355 5.321 5.321 1,066,753 -0.02(-0.45%)
Dec 03, 2013 5.403 5.427 5.342 5.345 1,081,749 -0.06(-1.07%)
Dec 02, 2013 5.412 5.415 5.376 5.403 811,642 +0.02(+0.28%)
Nov 29, 2013 5.355 5.388 5.355 5.388 375,366 +0.04(+0.80%)
Nov 27, 2013 5.361 5.400 5.342 5.345 979,705 -0.02(-0.28%)
Nov 26, 2013 5.412 5.418 5.357 5.361 1,059,097 -0.05(-0.84%)
Nov 25, 2013 5.412 5.446 5.382 5.406 1,025,876 -0.02(-0.28%)
Nov 22, 2013 5.449 5.464 5.403 5.421 831,467 -0.03(-0.50%)
Nov 21, 2013 5.482 5.494 5.440 5.449 933,475 -0.05(-0.88%)
Nov 20, 2013 5.528 5.546 5.467 5.497 844,276 -0.05(-0.82%)
Nov 19, 2013 5.522 5.543 5.488 5.543 477,554 +0.03(+0.61%)
Nov 18, 2013 5.500 5.561 5.497 5.509 628,737 +0.01(+0.15%)
Nov 15, 2013 5.531 5.537 5.485 5.501 646,830 -0.03(-0.53%)
Nov 14, 2013 5.403 5.540 5.403 5.531 844,997 +0.09(+1.73%)
Nov 12, 2013 5.424 5.470 5.403 5.437 593,461 -0.01(-0.17%)
Nov 11, 2013 5.437 5.479 5.424 5.446 859,796 -0.02(-0.33%)
Nov 08, 2013 5.591 5.594 5.443 5.464 1,853,937 -0.15(-2.70%)
Nov 07, 2013 5.679 5.734 5.616 5.616 639,296 -0.02(-0.43%)
Nov 06, 2013 5.631 5.661 5.622 5.640 857,816 -0.01(-0.11%)
Nov 05, 2013 5.718 5.721 5.616 5.646 889,106 -0.03(-0.48%)
Nov 04, 2013 5.673 5.706 5.649 5.673 991,343 +0.03(+0.48%)
Nov 01, 2013 5.655 5.667 5.619 5.646 1,104,305 +0.03(+0.48%)
Oct 31, 2013 5.580 5.634 5.580 5.619 1,157,066 +0.03(+0.54%)
Oct 30, 2013 5.525 5.622 5.504 5.589 1,082,321 +0.04(+0.76%)
Oct 29, 2013 5.507 5.562 5.494 5.546 588,865 +0.05(+0.99%)
Oct 28, 2013 5.435 5.495 5.429 5.492 644,840 +0.05(+0.89%)
Oct 25, 2013 5.432 5.459 5.417 5.444 485,467 +0.02(+0.39%)
Oct 24, 2013 5.441 5.477 5.411 5.423 1,029,895 -0.03(-0.50%)
Oct 23, 2013 5.495 5.495 5.432 5.450 696,449 -0.03(-0.55%)
Oct 22, 2013 5.525 5.555 5.435 5.480 696,124 +0.03(+0.61%)
Oct 21, 2013 5.426 5.453 5.408 5.447 425,090 +0.01(+0.22%)
Oct 18, 2013 5.447 5.468 5.405 5.435 851,998 +0.00(+0.06%)
Oct 17, 2013 5.335 5.452 5.335 5.432 776,695 +0.09(+1.69%)
Oct 16, 2013 5.317 5.357 5.269 5.341 1,034,662 +0.03(+0.62%)
Oct 15, 2013 5.314 5.320 5.278 5.308 601,411 -0.01(-0.17%)
Oct 14, 2013 5.257 5.320 5.233 5.317 730,924 +0.03(+0.51%)
Oct 11, 2013 5.275 5.314 5.266 5.290 403,105 +0.00(+0.06%)
Oct 10, 2013 5.275 5.323 5.266 5.287 524,848 +0.01(+0.23%)
Oct 09, 2013 5.236 5.296 5.194 5.275 575,260 +0.02(+0.40%)
Oct 08, 2013 5.281 5.308 5.245 5.254 561,734 -0.04(-0.68%)
Oct 07, 2013 5.329 5.349 5.278 5.290 1,026,288 -0.06(-1.17%)
Oct 04, 2013 5.374 5.386 5.341 5.353 555,798 -0.01(-0.17%)
Oct 03, 2013 5.389 5.394 5.344 5.362 735,578 -0.03(-0.50%)
Oct 02, 2013 5.374 5.404 5.341 5.389 727,336 -0.01(-0.22%)
Oct 01, 2013 5.386 5.404 5.356 5.401 786,650 +0.00(+0.00%)
Sep 30, 2013 5.386 5.404 5.329 5.401 2,789,080 +0.00(+0.06%)
Sep 27, 2013 5.368 5.410 5.368 5.398 628,701 +0.02(+0.39%)
Sep 26, 2013 5.380 5.395 5.359 5.377 871,067 +0.01(+0.11%)
Sep 25, 2013 5.311 5.386 5.311 5.371 667,334 +0.06(+1.13%)
Sep 24, 2013 5.323 5.323 5.269 5.311 632,969 +0.00(+0.00%)
Sep 23, 2013 5.248 5.323 5.223 5.311 779,902 +0.07(+1.43%)
Sep 20, 2013 5.251 5.263 5.212 5.236 650,523 -0.03(-0.62%)
Sep 19, 2013 5.275 5.302 5.245 5.269 829,844 +0.03(+0.57%)
Sep 18, 2013 5.152 5.275 5.135 5.239 1,305,340 +0.08(+1.57%)
Sep 17, 2013 5.125 5.191 5.125 5.158 778,080 +0.02(+0.47%)
Sep 16, 2013 5.214 5.197 5.131 5.134 789,340 -0.02(-0.41%)
Sep 13, 2013 5.113 5.230 5.105 5.155 563,148 +0.04(+0.70%)
Sep 12, 2013 5.119 5.146 5.107 5.119 361,153 +0.01(+0.29%)
Sep 11, 2013 5.081 5.131 5.081 5.104 613,869 +0.01(+0.18%)
Sep 10, 2013 5.128 5.149 5.036 5.095 1,323,421 -0.03(-0.64%)
Sep 09, 2013 5.090 5.134 5.087 5.128 675,506 +0.04(+0.88%)
Sep 06, 2013 5.084 5.134 5.027 5.084 886,139 -0.00(-0.06%)
Sep 05, 2013 5.143 5.155 5.057 5.087 542,970 -0.08(-1.50%)
Sep 04, 2013 5.143 5.176 5.101 5.164 627,765 +0.03(+0.52%)
Sep 03, 2013 5.137 5.190 5.051 5.137 1,110,205 +0.04(+0.76%)
Aug 30, 2013 5.098 5.119 5.067 5.098 363,977 -0.01(-0.23%)
Aug 29, 2013 5.075 5.161 5.057 5.110 692,752 +0.04(+0.76%)
Aug 28, 2013 5.087 5.107 5.057 5.072 476,562 +0.01(+0.12%)
Aug 27, 2013 5.060 5.113 5.048 5.066 791,038 +0.00(+0.06%)
Aug 26, 2013 5.152 5.160 5.063 5.063 592,866 -0.07(-1.45%)
Aug 23, 2013 5.078 5.143 5.050 5.137 691,311 +0.07(+1.29%)
Aug 22, 2013 4.980 5.072 4.965 5.072 827,524 +0.09(+1.85%)
Aug 21, 2013 5.012 5.024 4.965 4.980 1,351,659 -0.05(-1.06%)
Aug 20, 2013 5.039 5.089 4.992 5.033 1,507,816 -0.07(-1.28%)
Aug 19, 2013 5.199 5.220 4.935 5.098 1,911,007 -0.13(-2.44%)
Aug 16, 2013 5.229 5.256 5.182 5.226 1,151,712 -0.03(-0.51%)
Aug 15, 2013 5.229 5.262 5.202 5.253 892,773 -0.01(-0.17%)
Aug 14, 2013 5.241 5.288 5.232 5.262 750,767 +0.02(+0.40%)
Aug 13, 2013 5.283 5.302 5.226 5.241 1,194,451 -0.06(-1.12%)
Aug 12, 2013 5.256 5.333 5.250 5.300 847,962 +0.06(+1.19%)
Aug 09, 2013 5.217 5.271 5.217 5.238 546,705 +0.01(+0.23%)
Aug 08, 2013 5.244 5.271 5.226 5.226 905,466 -0.01(-0.23%)
Aug 07, 2013 5.250 5.286 5.188 5.238 1,486,840 -0.03(-0.62%)
Aug 06, 2013 5.315 5.365 5.270 5.270 926,617 -0.02(-0.45%)
Aug 05, 2013 5.297 5.324 5.276 5.294 853,149 +0.01(+0.11%)
Aug 02, 2013 5.312 5.394 5.282 5.288 1,183,298 -0.01(-0.17%)
Aug 01, 2013 5.430 5.438 5.279 5.297 1,237,029 -0.11(-1.96%)
Jul 31, 2013 5.382 5.409 5.359 5.403 963,979 -0.01(-0.22%)
Jul 30, 2013 5.403 5.450 5.403 5.415 406,328 +0.01(+0.27%)
Jul 29, 2013 5.483 5.494 5.391 5.400 674,184 -0.07(-1.24%)
Jul 26, 2013 5.468 5.494 5.433 5.468 487,731 -0.02(-0.38%)
Jul 25, 2013 5.447 5.497 5.427 5.489 503,306 +0.03(+0.59%)
Jul 24, 2013 5.447 5.462 5.412 5.456 494,258 -0.02(-0.43%)
Jul 23, 2013 5.462 5.497 5.438 5.480 383,242 +0.00(+0.00%)
Jul 22, 2013 5.483 5.509 5.444 5.480 541,696 -0.01(-0.11%)
Jul 19, 2013 5.444 5.521 5.444 5.486 710,073 +0.01(+0.11%)
Jul 18, 2013 5.453 5.497 5.438 5.480 586,050 +0.05(+0.95%)
Jul 17, 2013 5.379 5.450 5.356 5.428 1,142,551 +0.04(+0.79%)
Jul 16, 2013 5.403 5.438 5.379 5.385 597,835 -0.02(-0.33%)
Jul 15, 2013 5.391 5.465 5.386 5.403 590,341 +0.03(+0.55%)
Jul 12, 2013 5.465 5.550 5.353 5.374 670,954 -0.13(-2.36%)
Jul 11, 2013 5.341 5.527 5.341 5.503 1,608,882 +0.22(+4.19%)
Jul 10, 2013 5.315 5.341 5.276 5.282 881,049 -0.03(-0.56%)
Jul 09, 2013 5.341 5.350 5.267 5.312 1,086,120 +0.01(+0.17%)
Jul 08, 2013 5.329 5.370 5.297 5.303 1,529,630 -0.02(-0.44%)
Jul 05, 2013 5.432 5.446 5.268 5.326 2,066,428 -0.16(-2.93%)
Jul 03, 2013 5.473 5.514 5.388 5.487 607,903 +0.00(+0.05%)
Jul 02, 2013 5.584 5.680 5.465 5.484 1,186,826 -0.10(-1.73%)
Jul 01, 2013 5.780 5.803 5.511 5.581 2,208,754 -0.14(-2.46%)
Jun 28, 2013 5.795 5.853 5.721 5.721 2,008,950 -0.07(-1.26%)
Jun 27, 2013 5.815 5.859 5.780 5.795 1,433,184 +0.02(+0.30%)
Jun 26, 2013 5.701 5.818 5.663 5.777 2,039,345 +0.13(+2.33%)
Jun 25, 2013 5.461 5.675 5.452 5.645 2,175,944 +0.22(+3.99%)
Jun 24, 2013 5.470 5.478 5.297 5.429 2,720,192 -0.11(-2.06%)
Jun 21, 2013 5.487 5.560 5.417 5.543 1,378,536 +0.08(+1.50%)
Jun 20, 2013 5.622 5.663 5.437 5.461 2,804,609 -0.28(-4.84%)
Jun 19, 2013 5.800 5.800 5.683 5.739 1,864,755 -0.07(-1.16%)
Jun 18, 2013 5.783 5.815 5.648 5.806 2,132,452 +0.06(+0.97%)
Jun 17, 2013 5.607 5.771 5.598 5.751 4,903,934 +0.34(+6.22%)
Jun 14, 2013 5.353 5.468 5.353 5.414 1,506,582 +0.07(+1.31%)
Jun 13, 2013 5.174 5.344 5.157 5.344 1,860,969 +0.19(+3.75%)
Jun 12, 2013 5.291 5.332 5.127 5.151 2,557,643 -0.13(-2.55%)
Jun 11, 2013 5.253 5.303 5.209 5.285 1,860,156 -0.03(-0.55%)
Jun 10, 2013 5.463 5.463 5.259 5.315 2,264,406 -0.16(-2.87%)
Jun 07, 2013 5.503 5.567 5.405 5.471 1,554,670 -0.06(-1.00%)
Jun 06, 2013 5.410 5.547 5.373 5.527 1,709,737 +0.12(+2.15%)
Jun 05, 2013 5.364 5.437 5.364 5.410 1,054,858 +0.05(+0.92%)
Jun 04, 2013 5.216 5.364 5.216 5.361 1,543,193 +0.12(+2.22%)
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.