PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.173 3.191 3.163 3.173 645,505 -0.02(-0.70%)
May 27, 2010 3.210 3.210 3.156 3.195 1,988,882 +0.06(+1.89%)
May 26, 2010 3.085 3.169 3.085 3.136 13,190 +0.05(+1.52%)
May 25, 2010 3.081 3.097 3.015 3.089 1,669,332 -0.02(-0.72%)
May 24, 2010 3.113 3.152 3.077 3.111 1,511,745 -0.02(-0.65%)
May 21, 2010 2.968 3.165 2.968 3.132 2,387,507 +0.14(+4.51%)
May 20, 2010 2.995 3.016 2.978 2.997 977 -0.06(-2.01%)
May 19, 2010 3.128 3.128 3.013 3.058 2,175,630 -0.05(-1.58%)
May 18, 2010 3.136 3.168 3.101 3.107 883,143 -0.02(-0.78%)
May 17, 2010 3.193 3.210 3.064 3.132 1,637,865 -0.03(-0.97%)
May 14, 2010 3.163 3.234 3.156 3.163 1,005,931 -0.09(-2.71%)
May 13, 2010 3.244 3.289 3.244 3.251 996,493 -0.00(-0.13%)
May 12, 2010 3.234 3.271 3.230 3.255 1,208,180 +0.02(+0.63%)
May 11, 2010 3.201 3.242 3.201 3.234 1,553,246 +0.06(+1.84%)
May 10, 2010 3.156 3.192 3.145 3.176 2,161,074 +0.08(+2.49%)
May 07, 2010 3.088 3.164 3.025 3.099 3,796,040 +0.08(+2.62%)
May 06, 2010 3.221 3.231 2.865 3.019 6,816 -0.26(-7.99%)
May 05, 2010 3.248 3.283 3.231 3.281 1,493,480 -0.04(-1.10%)
May 04, 2010 3.318 3.338 3.286 3.318 1,051,559 -0.03(-0.85%)
May 03, 2010 3.334 3.353 3.334 3.346 566,859 +0.02(+0.67%)
Apr 30, 2010 3.330 3.349 3.322 3.324 477,307 -0.01(-0.43%)
Apr 29, 2010 3.349 3.349 3.330 3.338 783,501 -0.00(-0.12%)
Apr 28, 2010 3.320 3.344 3.281 3.342 711,711 +0.04(+1.23%)
Apr 27, 2010 3.322 3.351 3.292 3.302 1,138,375 -0.02(-0.49%)
Apr 26, 2010 3.351 3.353 3.314 3.318 874,654 -0.03(-0.85%)
Apr 23, 2010 3.304 3.346 3.284 3.346 952,478 +0.05(+1.67%)
Apr 22, 2010 3.259 3.292 3.251 3.292 689,337 +0.03(+1.00%)
Apr 21, 2010 3.243 3.271 3.241 3.259 711,174 +0.01(+0.38%)
Apr 20, 2010 3.212 3.251 3.212 3.247 1,137,381 +0.04(+1.14%)
Apr 19, 2010 3.261 3.269 3.149 3.210 4,413,011 -0.05(-1.50%)
Apr 16, 2010 3.300 3.324 3.259 3.259 979,365 -0.04(-1.29%)
Apr 15, 2010 3.322 3.328 3.294 3.302 929,849 -0.02(-0.55%)
Apr 14, 2010 3.298 3.340 3.292 3.320 943,826 +0.03(+1.05%)
Apr 13, 2010 3.296 3.320 3.281 3.286 673,111 -0.01(-0.43%)
Apr 12, 2010 3.320 3.322 3.290 3.300 861,365 -0.01(-0.25%)
Apr 09, 2010 3.312 3.332 3.308 3.308 588,411 -0.00(-0.06%)
Apr 08, 2010 3.312 3.334 3.306 3.310 821,240 -0.01(-0.34%)
Apr 07, 2010 3.329 3.339 3.315 3.321 1,065,232 -0.01(-0.30%)
Apr 06, 2010 3.333 3.345 3.319 3.331 1,028,452 -0.01(-0.36%)
Apr 05, 2010 3.339 3.347 3.320 3.343 925,314 +0.02(+0.49%)
Apr 01, 2010 3.343 3.327 3.327 3.327 601,185 -0.01(-0.24%)
Mar 31, 2010 3.333 3.345 3.321 3.335 617,277 +0.00(+0.00%)
Mar 30, 2010 3.321 3.335 3.318 3.335 791,809 +0.03(+0.79%)
Mar 29, 2010 3.323 3.327 3.291 3.309 939,588 +0.00(+0.12%)
Mar 26, 2010 3.323 3.323 3.287 3.305 745,702 -0.02(-0.61%)
Mar 25, 2010 3.329 3.333 3.309 3.325 1,144,491 +0.01(+0.30%)
Mar 24, 2010 3.287 3.315 3.279 3.315 820,387 +0.02(+0.67%)
Mar 23, 2010 3.271 3.293 3.271 3.293 793,534 +0.02(+0.62%)
Mar 22, 2010 3.269 3.313 3.238 3.273 1,030,534 +0.00(+0.06%)
Mar 19, 2010 3.289 3.479 3.271 3.271 834,219 -0.02(-0.49%)
Mar 18, 2010 3.285 3.297 3.273 3.287 879,355 +0.00(+0.06%)
Mar 17, 2010 3.285 3.293 3.269 3.285 994,071 +0.00(+0.00%)
Mar 16, 2010 3.307 3.307 3.273 3.285 948,633 -0.02(-0.73%)
Mar 15, 2010 3.329 3.329 3.297 3.309 1,009,192 -0.01(-0.42%)
Mar 12, 2010 3.313 3.329 3.299 3.323 869,497 +0.02(+0.55%)
Mar 11, 2010 3.287 3.325 3.283 3.305 1,199,113 +0.04(+1.11%)
Mar 10, 2010 3.307 3.309 3.250 3.269 1,621,018 -0.03(-1.04%)
Mar 09, 2010 3.345 3.345 3.265 3.303 2,312,530 -0.03(-0.76%)
Mar 08, 2010 3.354 3.356 3.310 3.328 1,449,834 -0.01(-0.36%)
Mar 05, 2010 3.324 3.350 3.310 3.340 1,152,745 +0.01(+0.30%)
Mar 04, 2010 3.322 3.330 3.310 3.330 1,501,438 +0.02(+0.54%)
Mar 03, 2010 3.326 3.326 3.292 3.312 1,577,921 -0.00(-0.12%)
Mar 02, 2010 3.310 3.316 3.286 3.316 1,478,251 +0.02(+0.67%)
Mar 01, 2010 3.294 3.296 3.258 3.294 2,019,496 +0.02(+0.74%)
Feb 26, 2010 3.256 3.282 3.246 3.270 1,607,521 +0.03(+0.87%)
Feb 25, 2010 3.234 3.256 3.202 3.242 1,131,829 -0.00(-0.12%)
Feb 24, 2010 3.184 3.252 3.184 3.246 1,405,286 +0.07(+2.08%)
Feb 23, 2010 3.212 3.228 3.158 3.180 1,649,268 -0.02(-0.63%)
Feb 22, 2010 3.288 3.296 3.194 3.200 2,204,403 -0.07(-2.26%)
Feb 19, 2010 3.252 3.286 3.220 3.274 1,827,667 +0.03(+1.05%)
Feb 18, 2010 3.198 3.240 3.178 3.240 1,607,251 +0.05(+1.44%)
Feb 17, 2010 3.158 3.196 3.138 3.194 1,600,968 +0.05(+1.53%)
Feb 16, 2010 3.194 3.206 3.134 3.146 2,490,402 +0.00(+0.02%)
Feb 12, 2010 3.186 3.145 3.145 3.145 3,537,434 -0.06(-1.78%)
Feb 11, 2010 3.264 3.264 3.190 3.202 2,449,428 -0.05(-1.42%)
Feb 10, 2010 3.248 3.252 3.234 3.248 1,480,537 -0.01(-0.31%)
Feb 09, 2010 3.256 3.272 3.222 3.258 3,047,279 +0.06(+1.72%)
Feb 08, 2010 3.201 3.269 3.187 3.203 3,370,829 +0.02(+0.63%)
Feb 05, 2010 3.177 3.197 3.113 3.183 3,144,012 +0.00(+0.06%)
Feb 04, 2010 3.183 3.193 3.153 3.181 3,264,440 -0.02(-0.50%)
Feb 03, 2010 3.169 3.205 3.145 3.197 3,906,116 +0.03(+1.07%)
Feb 02, 2010 3.094 3.163 3.088 3.163 3,560,147 +0.09(+2.78%)
Feb 01, 2010 3.038 3.080 3.026 3.078 4,683,104 +0.14(+4.74%)
Jan 29, 2010 2.950 2.968 2.935 2.938 873,645 -0.01(-0.20%)
Jan 28, 2010 2.954 2.964 2.905 2.944 1,051,623 -0.01(-0.44%)
Jan 27, 2010 2.974 2.974 2.952 2.957 853,935 -0.01(-0.49%)
Jan 26, 2010 2.954 2.982 2.954 2.972 992,092 +0.01(+0.27%)
Jan 25, 2010 2.966 2.984 2.960 2.964 1,016,798 +0.02(+0.61%)
Jan 22, 2010 2.990 2.996 2.939 2.946 2,038,845 -0.04(-1.20%)
Jan 21, 2010 2.976 2.995 2.972 2.982 945,546 +0.01(+0.20%)
Jan 20, 2010 2.984 2.992 2.956 2.976 890,946 -0.01(-0.33%)
Jan 19, 2010 2.984 2.996 2.976 2.986 1,285,321 +0.01(+0.33%)
Jan 15, 2010 2.972 2.976 2.976 2.976 773,097 +0.02(+0.54%)
Jan 14, 2010 2.952 2.964 2.946 2.960 874,796 +0.00(+0.00%)
Jan 13, 2010 2.930 2.960 2.930 2.960 521,237 +0.02(+0.68%)
Jan 12, 2010 2.912 2.944 2.910 2.940 699,773 +0.02(+0.58%)
Jan 11, 2010 2.908 2.936 2.878 2.923 1,241,793 +0.04(+1.44%)
Jan 08, 2010 2.882 2.890 2.864 2.882 782,557 -0.00(-0.07%)
Jan 07, 2010 2.870 2.896 2.870 2.884 829,706 +0.00(+0.07%)
Jan 06, 2010 2.848 2.896 2.842 2.882 1,284,955 +0.05(+1.88%)
Jan 05, 2010 2.752 2.846 2.752 2.829 2,216,837 +0.09(+3.47%)
Jan 04, 2010 2.872 2.876 2.716 2.734 5,275,327 -0.11(-3.82%)
Dec 31, 2009 2.852 2.842 2.842 2.842 1,261,935 -0.02(-0.62%)
Dec 30, 2009 2.927 2.927 2.823 2.860 1,802,465 -0.07(-2.29%)
Dec 29, 2009 2.959 2.959 2.921 2.927 674,048 -0.02(-0.64%)
Dec 28, 2009 2.945 2.959 2.931 2.946 474,505 +0.00(+0.04%)
Dec 24, 2009 2.931 2.949 2.890 2.945 590,004 +0.04(+1.50%)
Dec 23, 2009 2.912 2.921 2.872 2.902 2,271,484 -0.10(-3.23%)
Dec 22, 2009 2.996 3.010 2.991 2.998 1,047,016 +0.00(+0.07%)
Dec 21, 2009 2.987 3.010 2.985 2.996 1,527,707 +0.03(+1.00%)
Dec 18, 2009 2.945 2.971 2.933 2.967 1,244,093 +0.03(+0.87%)
Dec 17, 2009 2.910 2.945 2.906 2.941 990,156 +0.04(+1.22%)
Dec 16, 2009 2.866 2.917 2.864 2.906 1,483,866 +0.06(+2.08%)
Dec 15, 2009 2.872 2.872 2.842 2.846 841,940 -0.02(-0.76%)
Dec 14, 2009 2.860 2.870 2.850 2.868 757,353 +0.03(+0.96%)
Dec 11, 2009 2.827 2.850 2.807 2.841 877,858 +0.03(+0.99%)
Dec 10, 2009 2.817 2.823 2.801 2.813 646,799 +0.00(+0.00%)
Dec 09, 2009 2.809 2.829 2.803 2.813 897,858 -0.02(-0.70%)
Dec 08, 2009 2.807 2.837 2.804 2.833 657,437 +0.03(+0.91%)
Dec 07, 2009 2.809 2.823 2.783 2.807 767,825 +0.01(+0.28%)
Dec 04, 2009 2.781 2.803 2.773 2.799 1,035,714 +0.03(+1.00%)
Dec 03, 2009 2.791 2.801 2.769 2.771 1,045,020 -0.02(-0.78%)
Dec 02, 2009 2.783 2.801 2.769 2.793 839,199 +0.01(+0.28%)
Dec 01, 2009 2.779 2.787 2.764 2.785 691,197 +0.02(+0.79%)
Nov 30, 2009 2.758 2.764 2.754 2.764 554,187 +0.00(+0.00%)
Nov 27, 2009 2.750 2.769 2.740 2.764 367,303 -0.01(-0.21%)
Nov 25, 2009 2.775 2.775 2.760 2.769 1,138,954 -0.00(-0.14%)
Nov 24, 2009 2.771 2.777 2.764 2.773 989,147 +0.01(+0.21%)
Nov 23, 2009 2.779 2.789 2.764 2.767 721,198 -0.00(-0.14%)
Nov 20, 2009 2.758 2.771 2.758 2.771 923,994 +0.01(+0.29%)
Nov 19, 2009 2.732 2.764 2.732 2.764 746,614 +0.01(+0.29%)
Nov 18, 2009 2.754 2.756 2.746 2.756 560,348 +0.00(+0.07%)
Nov 17, 2009 2.744 2.754 2.744 2.754 939,242 +0.00(+0.07%)
Nov 16, 2009 2.734 2.758 2.734 2.752 808,332 +0.02(+0.80%)
Nov 13, 2009 2.719 2.740 2.724 2.730 671,379 +0.01(+0.41%)
Nov 12, 2009 2.750 2.750 2.714 2.719 867,437 -0.03(-1.26%)
Nov 11, 2009 2.754 2.758 2.738 2.754 721,811 +0.02(+0.79%)
Nov 10, 2009 2.732 2.742 2.696 2.732 1,572,287 -0.01(-0.50%)
Nov 09, 2009 2.760 2.760 2.732 2.746 872,098 -0.02(-0.71%)
Nov 06, 2009 2.773 2.777 2.748 2.766 773,899 +0.00(+0.00%)
Nov 05, 2009 2.783 2.783 2.754 2.766 1,083,207 -0.00(-0.14%)
Nov 04, 2009 2.762 2.773 2.748 2.769 923,472 +0.03(+0.94%)
Nov 03, 2009 2.716 2.746 2.704 2.744 877,093 +0.02(+0.80%)
Nov 02, 2009 2.714 2.734 2.694 2.722 1,257,999 +0.04(+1.32%)
Oct 30, 2009 2.728 2.732 2.685 2.687 1,344,050 -0.04(-1.52%)
Oct 29, 2009 2.708 2.754 2.705 2.728 1,120,154 +0.03(+0.95%)
Oct 28, 2009 2.754 2.758 2.700 2.702 1,508,598 -0.05(-1.86%)
Oct 27, 2009 2.754 2.760 2.744 2.754 1,015,561 +0.00(+0.14%)
Oct 26, 2009 2.760 2.766 2.748 2.750 937,307 -0.01(-0.22%)
Oct 23, 2009 2.762 2.764 2.752 2.756 1,189,345 +0.01(+0.43%)
Oct 22, 2009 2.722 2.744 2.722 2.744 816,884 +0.01(+0.43%)
Oct 21, 2009 2.730 2.744 2.730 2.732 830,613 -0.00(-0.07%)
Oct 20, 2009 2.733 2.742 2.726 2.734 729,906 +0.01(+0.22%)
Oct 19, 2009 2.720 2.738 2.718 2.728 782,901 +0.01(+0.40%)
Oct 16, 2009 2.720 2.728 2.694 2.717 762,845 -0.01(-0.47%)
Oct 15, 2009 2.710 2.734 2.710 2.730 810,374 +0.01(+0.22%)
Oct 14, 2009 2.742 2.744 2.710 2.724 1,191,660 -0.01(-0.22%)
Oct 13, 2009 2.702 2.732 2.692 2.730 963,777 -0.01(-0.36%)
Oct 12, 2009 2.749 2.756 2.732 2.740 1,027,816 -0.02(-0.64%)
Oct 09, 2009 2.746 2.760 2.734 2.758 772,171 +0.01(+0.43%)
Oct 08, 2009 2.764 2.764 2.706 2.746 1,197,390 +0.00(+0.07%)
Oct 07, 2009 2.687 2.745 2.675 2.744 2,140,498 +0.01(+0.29%)
Oct 06, 2009 2.775 2.775 2.734 2.736 1,286,171 -0.02(-0.72%)
Oct 05, 2009 2.702 2.756 2.696 2.756 1,017,213 +0.04(+1.60%)
Oct 02, 2009 2.716 2.728 2.663 2.712 1,040,121 -0.02(-0.87%)
Oct 01, 2009 2.764 2.779 2.736 2.736 778,043 -0.03(-1.00%)
Sep 30, 2009 2.764 2.775 2.748 2.764 1,100,437 +0.00(+0.07%)
Sep 29, 2009 2.760 2.764 2.742 2.762 892,362 +0.02(+0.73%)
Sep 28, 2009 2.710 2.756 2.707 2.742 893,871 +0.03(+1.15%)
Sep 25, 2009 2.726 2.738 2.708 2.710 1,281,419 -0.02(-0.72%)
Sep 24, 2009 2.756 2.757 2.730 2.730 868,714 -0.02(-0.68%)
Sep 23, 2009 2.732 2.762 2.729 2.749 1,689,398 +0.01(+0.23%)
Sep 22, 2009 2.740 2.758 2.726 2.742 1,007,096 -0.00(-0.05%)
Sep 21, 2009 2.716 2.758 2.716 2.744 706,608 -0.02(-0.64%)
Sep 18, 2009 2.746 2.764 2.746 2.762 862,873 +0.00(+0.00%)
Sep 17, 2009 2.760 2.762 2.728 2.762 860,340 +0.05(+1.67%)
Sep 16, 2009 2.730 2.758 2.702 2.716 1,093,512 +0.00(+0.00%)
Sep 15, 2009 2.665 2.720 2.657 2.716 1,233,525 +0.05(+2.00%)
Sep 14, 2009 2.596 2.663 2.596 2.663 1,059,281 +0.06(+2.38%)
Sep 11, 2009 2.586 2.604 2.580 2.601 907,843 +0.02(+0.81%)
Sep 10, 2009 2.580 2.584 2.562 2.580 879,352 -0.00(-0.08%)
Sep 09, 2009 2.600 2.602 2.568 2.582 575,069 -0.03(-1.06%)
Sep 08, 2009 2.560 2.619 2.560 2.610 1,403,388 +0.03(+1.15%)
Sep 04, 2009 2.566 2.582 2.560 2.580 1,370,170 +0.01(+0.54%)
Sep 03, 2009 2.556 2.566 2.552 2.566 529,638 +0.01(+0.46%)
Sep 02, 2009 2.517 2.560 2.517 2.554 791,402 +0.01(+0.47%)
Sep 01, 2009 2.570 2.570 2.535 2.542 934,182 -0.01(-0.46%)
Aug 31, 2009 2.546 2.564 2.531 2.554 767,131 +0.00(+0.15%)
Aug 28, 2009 2.519 2.556 2.513 2.550 737,039 +0.02(+0.70%)
Aug 27, 2009 2.562 2.568 2.507 2.533 1,331,066 -0.04(-1.61%)
Aug 26, 2009 2.560 2.576 2.554 2.574 879,479 +0.01(+0.31%)
Aug 25, 2009 2.582 2.584 2.554 2.566 926,076 +0.00(+0.08%)
Aug 24, 2009 2.572 2.591 2.558 2.564 1,297,068 +0.01(+0.23%)
Aug 21, 2009 2.533 2.564 2.525 2.558 861,135 +0.02(+0.93%)
Aug 20, 2009 2.505 2.536 2.485 2.535 860,076 +0.03(+1.26%)
Aug 19, 2009 2.434 2.521 2.434 2.503 692,686 +0.02(+0.79%)
Aug 18, 2009 2.448 2.499 2.448 2.483 1,203,367 +0.00(+0.16%)
Aug 17, 2009 2.531 2.533 2.440 2.479 2,182,779 -0.12(-4.49%)
Aug 14, 2009 2.588 2.623 2.570 2.596 666,683 -0.01(-0.30%)
Aug 13, 2009 2.598 2.631 2.588 2.604 1,124,085 -0.00(-0.15%)
Aug 12, 2009 2.602 2.627 2.588 2.608 966,350 -0.00(-0.08%)
Aug 11, 2009 2.562 2.645 2.542 2.610 1,561,755 +0.04(+1.69%)
Aug 10, 2009 2.523 2.576 2.523 2.566 1,138,832 +0.05(+1.96%)
Aug 07, 2009 2.517 2.533 2.497 2.517 1,159,628 +0.02(+0.71%)
Aug 06, 2009 2.529 2.533 2.477 2.499 1,056,069 -0.03(-1.33%)
Aug 05, 2009 2.527 2.538 2.517 2.533 741,102 +0.01(+0.23%)
Aug 04, 2009 2.479 2.544 2.467 2.527 1,194,852 +0.05(+2.07%)
Aug 03, 2009 2.450 2.519 2.333 2.475 1,043,085 +0.06(+2.28%)
Jul 31, 2009 2.418 2.434 2.388 2.420 679,890 +0.02(+0.66%)
Jul 30, 2009 2.385 2.422 2.383 2.404 701,405 +0.03(+1.08%)
Jul 29, 2009 2.369 2.406 2.339 2.379 831,687 -0.03(-1.23%)
Jul 28, 2009 2.410 2.410 2.379 2.408 835,258 -0.01(-0.41%)
Jul 27, 2009 2.377 2.426 2.373 2.418 1,259,711 +0.04(+1.60%)
Jul 24, 2009 2.349 2.381 2.321 2.380 650,370 +0.03(+1.23%)
Jul 23, 2009 2.339 2.359 2.331 2.351 970,601 +0.02(+0.93%)
Jul 22, 2009 2.312 2.337 2.290 2.329 730,225 +0.00(+0.00%)
Jul 21, 2009 2.313 2.339 2.300 2.329 661,601 +0.02(+0.77%)
Jul 20, 2009 2.300 2.325 2.276 2.312 665,142 +0.03(+1.21%)
Jul 17, 2009 2.290 2.302 2.254 2.284 805,207 -0.02(-0.77%)
Jul 16, 2009 2.292 2.321 2.272 2.302 613,064 +0.01(+0.52%)
Jul 15, 2009 2.270 2.306 2.264 2.290 675,391 +0.04(+1.58%)
Jul 14, 2009 2.256 2.264 2.227 2.254 394,153 -0.00(-0.09%)
Jul 13, 2009 2.225 2.258 2.221 2.256 609,204 +0.05(+2.42%)
Jul 10, 2009 2.235 2.235 2.201 2.203 564,162 -0.03(-1.24%)
Jul 09, 2009 2.221 2.231 2.191 2.231 658,592 +0.01(+0.53%)
Jul 08, 2009 2.254 2.254 2.205 2.219 1,097,027 -0.04(-1.58%)
Jul 07, 2009 2.250 2.274 2.231 2.254 779,056 +0.01(+0.26%)
Jul 06, 2009 2.262 2.276 2.231 2.248 759,846 -0.03(-1.47%)
Jul 02, 2009 2.268 2.298 2.250 2.282 786,007 +0.00(+0.00%)
Jul 01, 2009 2.240 2.298 2.240 2.282 959,511 +0.06(+2.66%)
Jun 30, 2009 2.231 2.248 2.183 2.223 799,523 -0.02(-0.88%)
Jun 29, 2009 2.215 2.250 2.193 2.242 882,245 +0.04(+1.88%)
Jun 26, 2009 2.191 2.215 2.167 2.201 832,994 +0.04(+1.83%)
Jun 25, 2009 2.171 2.336 2.142 2.161 806,919 -0.00(-0.09%)
Jun 24, 2009 2.171 2.197 2.161 2.163 1,126,354 -0.01(-0.27%)
Jun 23, 2009 2.144 2.173 2.142 2.169 647,158 +0.03(+1.20%)
Jun 22, 2009 2.159 2.175 2.134 2.144 1,191,153 -0.03(-1.18%)
Jun 19, 2009 2.167 2.178 2.161 2.169 552,941 -0.00(-0.09%)
Jun 18, 2009 2.171 2.181 2.156 2.171 858,025 +0.02(+0.83%)
Jun 17, 2009 2.167 2.183 2.138 2.154 932,003 -0.00(-0.09%)
Jun 16, 2009 2.100 2.167 2.093 2.156 1,129,936 +0.06(+2.63%)
Jun 15, 2009 2.134 2.187 2.073 2.100 1,286,217 -0.05(-2.21%)
Jun 12, 2009 2.156 2.169 2.124 2.148 1,090,031 -0.01(-0.37%)
Jun 11, 2009 2.191 2.211 2.156 2.156 1,146,943 -0.02(-0.82%)
Jun 10, 2009 2.242 2.250 2.100 2.173 1,488,871 -0.06(-2.74%)
Jun 09, 2009 2.235 2.250 2.211 2.235 846,753 -0.02(-0.70%)
Jun 08, 2009 2.227 2.270 2.221 2.250 987,344 -0.01(-0.35%)
Jun 05, 2009 2.242 2.260 2.231 2.258 1,197,542 +0.03(+1.15%)
Jun 04, 2009 2.181 2.250 2.171 2.233 1,006,118 +0.04(+1.71%)
Jun 03, 2009 2.140 2.195 2.140 2.195 1,870,243 +0.02(+0.82%)
Jun 02, 2009 2.114 2.181 2.112 2.177 1,093,334 +0.08(+3.57%)
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.