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 29, 2009 2.042 2.095 2.030 2.081 1,083,584 +0.05(+2.21%)
May 28, 2009 1.997 2.036 1.993 2.036 794,949 +0.04(+1.96%)
May 27, 2009 2.009 2.024 1.989 1.997 967,077 -0.01(-0.29%)
May 26, 2009 1.971 2.024 1.962 2.003 1,003,205 +0.03(+1.39%)
May 22, 2009 1.991 2.003 1.962 1.975 1,015,934 -0.02(-1.18%)
May 21, 2009 2.022 2.022 1.977 1.999 661,152 -0.03(-1.26%)
May 20, 2009 2.036 2.071 2.016 2.024 995,359 +0.02(+0.88%)
May 19, 2009 1.948 2.034 1.948 2.007 920,855 +0.04(+2.09%)
May 18, 2009 1.907 1.975 1.901 1.966 1,046,541 +0.07(+3.51%)
May 15, 2009 1.874 1.922 1.870 1.899 932,506 +0.00(+0.21%)
May 14, 2009 1.883 1.917 1.842 1.895 823,784 +0.01(+0.41%)
May 13, 2009 1.938 1.946 1.879 1.887 963,093 -0.06(-3.31%)
May 12, 2009 1.944 1.968 1.932 1.952 938,120 +0.00(+0.10%)
May 11, 2009 1.942 1.952 1.921 1.950 786,557 +0.00(+0.00%)
May 08, 2009 1.893 1.950 1.891 1.950 1,080,958 +0.07(+3.86%)
May 07, 2009 1.895 1.921 1.850 1.877 1,147,673 -0.03(-1.34%)
May 06, 2009 1.895 1.928 1.866 1.903 1,208,703 +0.01(+0.62%)
May 05, 2009 1.854 1.891 1.854 1.891 1,252,478 +0.03(+1.79%)
May 04, 2009 1.827 1.889 1.827 1.858 1,362,611 +0.04(+2.26%)
May 01, 2009 1.819 1.819 1.778 1.817 719,566 +0.04(+2.43%)
Apr 30, 2009 1.797 1.803 1.774 1.774 899,371 +0.02(+0.89%)
Apr 29, 2009 1.723 1.772 1.717 1.758 1,279,693 +0.04(+2.51%)
Apr 28, 2009 1.707 1.752 1.696 1.715 602,119 +0.01(+0.46%)
Apr 27, 2009 1.686 1.731 1.684 1.707 947,774 -0.01(-0.57%)
Apr 24, 2009 1.693 1.742 1.684 1.717 987,922 +0.02(+1.27%)
Apr 23, 2009 1.746 1.760 1.686 1.695 1,665,793 -0.05(-2.91%)
Apr 22, 2009 1.764 1.789 1.740 1.746 854,099 -0.05(-2.51%)
Apr 21, 2009 1.684 1.801 1.666 1.791 1,796,168 +0.09(+5.05%)
Apr 20, 2009 1.850 1.854 1.705 1.705 2,333,917 -0.16(-8.60%)
Apr 17, 2009 1.825 1.879 1.819 1.866 1,258,582 +0.02(+1.28%)
Apr 16, 2009 1.791 1.852 1.784 1.842 974,642 +0.05(+3.07%)
Apr 15, 2009 1.709 1.799 1.695 1.787 845,748 +0.04(+2.01%)
Apr 14, 2009 1.776 1.801 1.733 1.752 896,066 -0.02(-1.32%)
Apr 13, 2009 1.727 1.778 1.703 1.776 765,982 +0.06(+3.51%)
Apr 09, 2009 1.711 1.729 1.676 1.716 1,168,228 +0.06(+3.70%)
Apr 08, 2009 1.645 1.654 1.629 1.654 698,011 +0.01(+0.84%)
Apr 07, 2009 1.625 1.645 1.598 1.641 530,286 +0.03(+1.58%)
Apr 06, 2009 1.645 1.648 1.607 1.615 977,819 -0.03(-1.90%)
Apr 03, 2009 1.664 1.680 1.641 1.646 1,123,099 +0.00(+0.12%)
Apr 02, 2009 1.625 1.701 1.607 1.645 1,071,253 +0.06(+3.83%)
Apr 01, 2009 1.488 1.596 1.484 1.584 767,535 +0.02(+1.13%)
Mar 31, 2009 1.572 1.594 1.552 1.566 1,012,068 +0.02(+1.14%)
Mar 30, 2009 1.603 1.639 1.521 1.549 1,522,356 -0.08(-4.93%)
Mar 26, 2009 1.637 1.660 1.566 1.629 2,288,921 -0.03(-1.77%)
Mar 25, 2009 1.615 1.664 1.582 1.658 2,754,260 +0.06(+3.95%)
Mar 24, 2009 1.574 1.625 1.560 1.595 3,186,224 +0.03(+2.24%)
Mar 23, 2009 1.568 1.584 1.537 1.560 3,454,386 +0.13(+8.88%)
Mar 20, 2009 1.408 1.449 1.368 1.433 2,423,996 +0.01(+0.97%)
Mar 19, 2009 1.429 1.441 1.400 1.419 1,225,825 +0.00(+0.28%)
Mar 18, 2009 1.335 1.439 1.333 1.415 1,404,894 +0.06(+4.63%)
Mar 17, 2009 1.335 1.363 1.298 1.353 727,560 -0.01(-0.86%)
Mar 16, 2009 1.323 1.413 1.304 1.365 1,477,069 +0.04(+2.65%)
Mar 13, 2009 1.370 1.380 1.282 1.329 0 -0.05(-3.28%)
Mar 12, 2009 1.214 1.398 1.198 1.374 2,370,199 +0.18(+15.08%)
Mar 11, 2009 1.194 1.260 1.186 1.194 1,980,284 -0.02(-1.77%)
Mar 10, 2009 1.065 1.235 1.047 1.216 2,905,629 +0.14(+13.32%)
Mar 09, 2009 1.085 1.155 1.038 1.073 2,866,942 -0.08(-7.12%)
Mar 06, 2009 1.179 1.206 1.085 1.155 0 -0.13(-10.20%)
Mar 05, 2009 1.325 1.345 1.247 1.286 2,677,651 -0.12(-8.50%)
Mar 04, 2009 1.355 1.417 1.353 1.406 1,657,794 -0.01(-0.97%)
Mar 02, 2009 1.580 1.580 1.392 1.419 4,059,397 -0.05(-3.20%)
Feb 27, 2009 1.370 1.513 1.331 1.466 0 +0.06(+4.03%)
Feb 26, 2009 1.478 1.507 1.380 1.410 6,622,273 -0.16(-10.00%)
Feb 25, 2009 1.697 1.697 1.566 1.566 3,252,244 -0.14(-8.47%)
Feb 24, 2009 1.551 1.750 1.551 1.711 2,705,015 +0.15(+9.66%)
Feb 23, 2009 1.631 1.631 1.515 1.560 3,900,815 -0.13(-7.43%)
Feb 20, 2009 1.617 1.707 1.590 1.686 3,193,314 -0.03(-1.82%)
Feb 19, 2009 1.838 1.838 1.697 1.717 3,066,346 -0.12(-6.60%)
Feb 18, 2009 1.893 1.930 1.823 1.838 2,344,368 -0.10(-5.15%)
Feb 17, 2009 2.009 2.011 1.827 1.938 4,283,023 -0.15(-7.13%)
Feb 13, 2009 2.154 2.163 2.085 2.087 1,930,931 -0.07(-3.09%)
Feb 12, 2009 2.179 2.179 2.130 2.154 1,842,359 -0.05(-2.48%)
Feb 11, 2009 2.132 2.208 2.128 2.208 2,246,607 +0.07(+3.49%)
Feb 10, 2009 2.150 2.197 2.103 2.134 2,894,703 -0.05(-2.33%)
Feb 09, 2009 2.154 2.202 2.134 2.185 3,032,740 +0.01(+0.27%)
Feb 06, 2009 2.187 2.220 2.173 2.179 1,731,164 -0.00(-0.18%)
Feb 05, 2009 2.179 2.222 2.150 2.183 1,519,797 +0.00(+0.18%)
Feb 04, 2009 2.200 2.218 2.150 2.179 2,596,394 -0.02(-0.71%)
Feb 03, 2009 2.249 2.271 2.154 2.195 2,658,972 -0.03(-1.41%)
Feb 02, 2009 2.208 2.249 2.107 2.226 2,835,615 +0.10(+4.79%)
Jan 30, 2009 2.015 2.175 2.007 2.124 0 +0.11(+5.44%)
Jan 29, 2009 2.056 2.067 2.013 2.015 1,524,824 -0.04(-1.91%)
Jan 28, 2009 2.024 2.110 1.985 2.054 1,974,144 +0.06(+3.16%)
Jan 27, 2009 2.122 2.132 1.989 1.991 1,999,209 -0.14(-6.71%)
Jan 26, 2009 2.103 2.171 2.056 2.134 1,663,269 +0.03(+1.49%)
Jan 23, 2009 2.040 2.105 2.040 2.103 1,509,163 +0.01(+0.66%)
Jan 22, 2009 2.130 2.130 2.054 2.089 1,233,778 -0.05(-2.29%)
Jan 21, 2009 2.095 2.154 1.987 2.138 2,039,786 +0.03(+1.58%)
Jan 20, 2009 2.230 2.230 2.097 2.105 2,062,450 -0.15(-6.52%)
Jan 16, 2009 2.242 2.277 2.171 2.251 2,083,980 -0.03(-1.12%)
Jan 15, 2009 2.302 2.302 2.114 2.277 2,941,385 -0.03(-1.44%)
Jan 14, 2009 2.330 2.336 2.083 2.310 4,503,992 -0.03(-1.25%)
Jan 13, 2009 2.349 2.367 2.316 2.339 1,089,346 +0.01(+0.42%)
Jan 12, 2009 2.396 2.396 2.310 2.330 2,278,624 +0.01(+0.51%)
Jan 09, 2009 2.312 2.318 2.232 2.318 1,436,114 +0.05(+2.42%)
Jan 08, 2009 2.236 2.263 2.165 2.263 1,126,102 +0.03(+1.49%)
Jan 07, 2009 2.318 2.318 2.155 2.230 2,478,038 -0.08(-3.47%)
Jan 06, 2009 2.255 2.339 2.251 2.310 2,989,599 +0.07(+3.06%)
Jan 05, 2009 2.179 2.293 2.177 2.242 2,213,809 +0.07(+3.43%)
Jan 02, 2009 2.087 2.173 2.083 2.167 0 +0.12(+5.83%)
Jan 01, 2009 2.083 2.124 2.005 2.048 0 +0.00(+0.00%)
Dec 31, 2008 2.083 2.124 2.005 2.048 2,139,601 +0.01(+0.67%)
Dec 30, 2008 2.065 2.065 1.987 2.034 1,687,384 -0.00(-0.19%)
Dec 29, 2008 2.085 2.107 1.997 2.038 2,395,233 -0.04(-1.79%)
Dec 26, 2008 1.956 2.075 1.929 2.075 1,623,846 +0.13(+6.64%)
Dec 24, 2008 1.946 1.968 1.938 1.946 1,005,151 -0.01(-0.40%)
Dec 23, 2008 2.036 2.040 1.915 1.954 2,468,134 -0.08(-3.76%)
Dec 22, 2008 2.040 2.097 1.997 2.030 3,654,699 +0.08(+4.01%)
Dec 19, 2008 1.877 1.958 1.860 1.952 2,774,917 +0.06(+3.21%)
Dec 18, 2008 1.770 1.922 1.741 1.891 3,550,712 +0.16(+9.52%)
Dec 17, 2008 1.737 1.762 1.666 1.727 3,440,523 +0.04(+2.56%)
Dec 16, 2008 1.519 1.713 1.518 1.684 2,851,587 +0.14(+9.00%)
Dec 15, 2008 1.562 1.566 1.533 1.545 1,929,020 +0.00(+0.00%)
Dec 12, 2008 1.566 1.623 1.537 1.545 1,644,978 -0.08(-5.05%)
Dec 11, 2008 1.645 1.695 1.598 1.627 1,659,689 -0.02(-1.42%)
Dec 10, 2008 1.566 1.656 1.558 1.650 1,451,969 +0.10(+6.17%)
Dec 09, 2008 1.566 1.596 1.507 1.554 2,126,049 +0.02(+1.15%)
Dec 08, 2008 1.511 1.596 1.502 1.537 2,467,858 +0.08(+5.79%)
Dec 05, 2008 1.423 1.468 1.410 1.453 2,403,426 -0.02(-1.59%)
Dec 04, 2008 1.504 1.545 1.468 1.476 2,260,332 +0.01(+0.40%)
Dec 03, 2008 1.478 1.509 1.449 1.470 2,369,290 -0.03(-2.21%)
Dec 02, 2008 1.449 1.506 1.392 1.504 4,001,738 +0.03(+1.99%)
Dec 01, 2008 1.564 1.564 1.439 1.474 2,891,751 -0.00(-0.27%)
Nov 28, 2008 1.576 1.584 1.449 1.478 2,211,071 -0.16(-9.80%)
Nov 26, 2008 1.523 1.650 1.488 1.639 2,132,572 +0.05(+3.46%)
Nov 25, 2008 1.535 1.586 1.482 1.584 2,467,424 +0.12(+8.01%)
Nov 24, 2008 1.459 1.525 1.419 1.466 2,790,184 +0.06(+4.46%)
Nov 21, 2008 1.417 1.437 1.304 1.404 2,808,910 -0.02(-1.51%)
Nov 20, 2008 1.388 1.459 1.335 1.425 2,732,393 -0.06(-4.08%)
Nov 19, 2008 1.605 1.605 1.457 1.486 2,009,721 -0.12(-7.21%)
Nov 18, 2008 1.631 1.668 1.568 1.601 1,924,331 -0.05(-3.31%)
Nov 17, 2008 1.646 1.691 1.645 1.656 1,010,770 -0.01(-0.47%)
Nov 14, 2008 1.666 1.729 1.656 1.664 1,466,128 -0.03(-1.62%)
Nov 13, 2008 1.668 1.693 1.566 1.691 3,388,616 +0.02(+1.41%)
Nov 12, 2008 1.803 1.827 1.605 1.668 4,150,226 -0.21(-11.06%)
Nov 11, 2008 1.879 1.940 1.801 1.876 1,507,692 -0.06(-3.23%)
Nov 10, 2008 1.958 1.997 1.901 1.938 754,484 -0.00(-0.10%)
Nov 07, 2008 2.016 2.016 1.938 1.940 957,310 +0.03(+1.33%)
Nov 06, 2008 2.101 2.105 1.909 1.915 790,311 -0.06(-2.98%)
Nov 05, 2008 1.956 2.001 1.909 1.973 1,473,427 -0.04(-2.04%)
Nov 04, 2008 2.016 2.105 1.968 2.015 1,523,976 +0.04(+1.88%)
Nov 03, 2008 1.956 1.997 1.860 1.977 1,066,053 +0.08(+4.02%)
Oct 31, 2008 1.909 1.956 1.877 1.901 1,305,075 +0.04(+2.02%)
Oct 30, 2008 1.856 1.883 1.799 1.863 984,096 +0.07(+3.79%)
Oct 29, 2008 1.582 1.817 1.582 1.795 1,181,544 +0.06(+3.62%)
Oct 28, 2008 1.645 1.744 1.635 1.733 1,480,211 +0.10(+6.24%)
Oct 27, 2008 1.658 1.733 1.631 1.631 1,237,624 -0.07(-4.14%)
Oct 24, 2008 1.586 1.709 1.552 1.701 1,252,825 -0.02(-1.25%)
Oct 23, 2008 1.954 1.954 1.707 1.723 1,605,458 -0.02(-1.01%)
Oct 22, 2008 1.821 1.832 1.697 1.740 1,807,298 -0.12(-6.32%)
Oct 21, 2008 1.866 1.887 1.847 1.858 1,188,644 -0.03(-1.66%)
Oct 20, 2008 1.901 1.956 1.832 1.889 1,674,446 +0.08(+4.32%)
Oct 17, 2008 1.772 1.838 1.762 1.811 1,169,479 +0.00(+0.00%)
Oct 16, 2008 1.752 1.829 1.682 1.811 1,377,643 +0.09(+5.35%)
Oct 15, 2008 1.844 1.848 1.713 1.719 1,491,693 -0.13(-6.79%)
Oct 14, 2008 1.915 1.936 1.766 1.844 2,304,567 +0.06(+3.52%)
Oct 13, 2008 1.562 1.811 1.556 1.782 3,217,183 +0.36(+25.00%)
Oct 10, 2008 1.376 1.552 1.274 1.425 5,253,696 -0.14(-9.00%)
Oct 09, 2008 1.674 1.801 1.566 1.566 1,884,643 -0.20(-11.19%)
Oct 08, 2008 1.605 1.782 1.476 1.764 5,098,154 +0.02(+1.10%)
Oct 07, 2008 1.870 1.958 1.664 1.744 2,096,878 -0.13(-6.90%)
Oct 06, 2008 1.950 1.950 1.752 1.874 3,443,470 -0.15(-7.54%)
Oct 03, 2008 2.036 2.165 2.026 2.026 1,192,817 +0.02(+0.78%)
Oct 02, 2008 2.061 2.112 1.997 2.011 1,320,388 -0.06(-2.75%)
Oct 01, 2008 2.013 2.091 2.007 2.067 1,013,370 +0.08(+4.04%)
Sep 30, 2008 2.083 2.089 1.983 1.987 1,277,865 -0.01(-0.39%)
Sep 29, 2008 2.114 2.154 1.864 1.995 2,416,523 -0.20(-9.02%)
Sep 26, 2008 2.173 2.251 2.159 2.193 0 -0.06(-2.52%)
Sep 25, 2008 2.140 2.269 2.137 2.249 1,778,597 +0.11(+4.93%)
Sep 24, 2008 2.105 2.154 2.047 2.144 1,076,004 +0.02(+0.92%)
Sep 23, 2008 1.948 2.152 1.938 2.124 1,388,916 +0.08(+4.13%)
Sep 22, 2008 2.181 2.181 2.022 2.040 1,647,164 -0.18(-8.11%)
Sep 19, 2008 2.300 2.349 2.173 2.220 0 +0.18(+9.04%)
Sep 18, 2008 1.881 2.040 1.823 2.036 5,496,042 +0.14(+7.44%)
Sep 17, 2008 2.208 2.208 1.652 1.895 11,233,758 -0.39(-17.05%)
Sep 16, 2008 2.379 2.385 2.189 2.285 3,465,996 -0.19(-7.53%)
Sep 15, 2008 2.545 2.572 2.447 2.471 1,945,948 -0.16(-6.17%)
Sep 12, 2008 2.635 2.641 2.580 2.633 768,240 -0.02(-0.81%)
Sep 11, 2008 2.682 2.682 2.617 2.655 893,405 -0.05(-1.74%)
Sep 10, 2008 2.708 2.737 2.672 2.702 662,010 -0.03(-1.08%)
Sep 09, 2008 2.745 2.760 2.729 2.731 656,534 -0.02(-0.85%)
Sep 08, 2008 2.686 2.755 2.686 2.755 927,843 +0.10(+3.76%)
Sep 05, 2008 2.684 2.684 2.647 2.655 0 -0.01(-0.29%)
Sep 04, 2008 2.692 2.692 2.663 2.663 742,296 -0.03(-1.16%)
Sep 03, 2008 2.668 2.706 2.663 2.694 1,586,231 +0.03(+0.95%)
Sep 02, 2008 2.661 2.672 2.653 2.668 660,682 +0.03(+1.11%)
Aug 29, 2008 2.655 2.664 2.639 2.639 512,306 -0.01(-0.30%)
Aug 28, 2008 2.639 2.661 2.635 2.647 584,063 +0.02(+0.60%)
Aug 27, 2008 2.659 2.664 2.629 2.631 590,647 -0.00(-0.15%)
Aug 26, 2008 2.637 2.655 2.633 2.635 549,671 -0.01(-0.30%)
Aug 25, 2008 2.619 2.661 2.619 2.643 525,663 +0.01(+0.45%)
Aug 22, 2008 2.623 2.633 2.610 2.631 512,265 +0.02(+0.90%)
Aug 21, 2008 2.600 2.627 2.600 2.608 526,542 -0.01(-0.30%)
Aug 20, 2008 2.627 2.653 2.616 2.616 688,127 -0.01(-0.52%)
Aug 19, 2008 2.647 2.647 2.623 2.629 467,474 -0.02(-0.89%)
Aug 18, 2008 2.625 2.653 2.623 2.653 353,086 +0.02(+0.82%)
Aug 15, 2008 2.610 2.633 2.599 2.631 0 +0.02(+0.90%)
Aug 14, 2008 2.635 2.641 2.604 2.608 661,147 -0.03(-1.26%)
Aug 13, 2008 2.604 2.653 2.594 2.641 553,144 +0.04(+1.43%)
Aug 12, 2008 2.627 2.637 2.602 2.604 618,577 -0.03(-1.26%)
Aug 11, 2008 2.631 2.641 2.612 2.637 461,257 +0.01(+0.45%)
Aug 08, 2008 2.604 2.625 2.584 2.625 526,705 +0.00(+0.07%)
Aug 07, 2008 2.625 2.641 2.602 2.623 724,694 -0.04(-1.40%)
Aug 06, 2008 2.666 2.682 2.635 2.661 877,611 -0.00(-0.07%)
Aug 05, 2008 2.655 2.668 2.653 2.663 556,725 +0.01(+0.29%)
Aug 04, 2008 2.629 2.678 2.621 2.655 505,839 +0.00(+0.00%)
Aug 01, 2008 2.600 2.655 2.590 2.655 442,996 +0.05(+2.11%)
Jul 31, 2008 2.602 2.619 2.567 2.600 834,321 -0.01(-0.52%)
Jul 30, 2008 2.664 2.664 2.612 2.614 626,704 -0.05(-1.69%)
Jul 29, 2008 2.659 2.676 2.591 2.659 919,037 +0.06(+2.49%)
Jul 28, 2008 2.571 2.594 2.565 2.594 715,975 +0.04(+1.38%)
Jul 25, 2008 2.547 2.583 2.529 2.559 1,043,870 -0.01(-0.46%)
Jul 24, 2008 2.641 2.641 2.565 2.571 621,764 -0.05(-2.09%)
Jul 23, 2008 2.623 2.651 2.610 2.625 778,159 +0.00(+0.07%)
Jul 22, 2008 2.635 2.635 2.588 2.623 730,201 -0.02(-0.59%)
Jul 21, 2008 2.696 2.698 2.633 2.639 541,707 -0.06(-2.21%)
Jul 18, 2008 2.655 2.711 2.639 2.699 483,089 +0.03(+1.28%)
Jul 17, 2008 2.682 2.686 2.623 2.664 859,968 +0.07(+2.87%)
Jul 16, 2008 2.496 2.594 2.486 2.590 1,041,122 +0.06(+2.56%)
Jul 15, 2008 2.565 2.594 2.451 2.525 2,367,441 -0.07(-2.60%)
Jul 14, 2008 2.653 2.658 2.592 2.593 949,572 -0.06(-2.26%)
Jul 11, 2008 2.664 2.672 2.643 2.653 635,821 -0.04(-1.45%)
Jul 10, 2008 2.655 2.711 2.643 2.692 700,656 +0.04(+1.40%)
Jul 09, 2008 2.633 2.708 2.633 2.655 804,378 -0.06(-2.24%)
Jul 08, 2008 2.592 2.715 2.592 2.715 1,022,294 +0.10(+3.74%)
Jul 07, 2008 2.698 2.715 2.596 2.617 1,298,577 -0.08(-2.83%)
Jul 04, 2008 2.715 2.719 2.686 2.694 553,491 +0.00(+0.00%)
Jul 03, 2008 2.715 2.719 2.686 2.694 553,491 -0.03(-0.94%)
Jul 02, 2008 2.745 2.753 2.717 2.719 601,348 +0.01(+0.22%)
Jul 01, 2008 2.711 2.721 2.702 2.713 558,666 +0.00(+0.07%)
Jun 30, 2008 2.709 2.727 2.698 2.711 1,036,867 -0.00(-0.07%)
Jun 27, 2008 2.753 2.760 2.711 2.713 1,022,840 -0.06(-2.05%)
Jun 26, 2008 2.790 2.790 2.745 2.770 1,070,880 -0.02(-0.77%)
Jun 25, 2008 2.717 2.794 2.715 2.792 890,917 +0.06(+2.30%)
Jun 24, 2008 2.727 2.741 2.700 2.729 1,390,219 -0.01(-0.36%)
Jun 23, 2008 2.776 2.784 2.739 2.739 745,770 -0.03(-0.92%)
Jun 20, 2008 2.790 2.790 2.737 2.764 807,392 -0.03(-0.98%)
Jun 19, 2008 2.803 2.803 2.792 2.792 278,704 -0.01(-0.42%)
Jun 18, 2008 2.841 2.841 2.802 2.803 648,326 -0.03(-0.90%)
Jun 17, 2008 2.831 2.854 2.821 2.829 553,022 -0.00(-0.07%)
Jun 16, 2008 2.809 2.839 2.790 2.831 500,716 +0.02(+0.63%)
Jun 13, 2008 2.811 2.821 2.794 2.813 382,488 +0.01(+0.28%)
Jun 12, 2008 2.780 2.837 2.780 2.805 682,385 +0.04(+1.27%)
Jun 11, 2008 2.864 2.864 2.768 2.770 1,069,619 -0.09(-3.28%)
Jun 10, 2008 2.898 2.913 2.862 2.864 937,246 -0.07(-2.27%)
Jun 09, 2008 2.907 2.937 2.907 2.931 765,931 +0.02(+0.54%)
Jun 06, 2008 2.895 2.915 2.890 2.915 529,745 +0.02(+0.74%)
Jun 05, 2008 2.899 2.915 2.888 2.894 770,416 -0.01(-0.20%)
Jun 04, 2008 2.915 2.927 2.899 2.899 600,244 -0.03(-0.87%)
Jun 03, 2008 2.927 2.937 2.911 2.925 486,848 +0.00(+0.07%)
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.