Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Inc (NQ: PCMI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2006 6.800 6.900 6.730 6.830 49,700 -0.10(-1.44%)
Apr 27, 2006 6.890 7.000 6.840 6.930 40,635 +0.00(+0.00%)
Apr 26, 2006 6.960 7.120 6.880 6.930 28,486 -0.01(-0.14%)
Apr 25, 2006 7.080 7.120 6.900 6.940 26,600 -0.04(-0.57%)
Apr 24, 2006 6.960 7.040 6.900 6.980 10,284 +0.00(+0.00%)
Apr 21, 2006 7.050 7.050 6.930 6.980 22,188 -0.03(-0.43%)
Apr 20, 2006 6.760 7.180 6.750 7.010 47,017 +0.21(+3.09%)
Apr 19, 2006 6.600 6.800 6.600 6.800 16,874 +0.10(+1.49%)
Apr 18, 2006 6.600 6.750 6.560 6.700 22,448 +0.05(+0.75%)
Apr 17, 2006 6.650 6.750 6.650 6.650 13,878 -0.09(-1.34%)
Apr 13, 2006 6.740 6.880 6.700 6.740 12,989 +0.00(+0.00%)
Apr 12, 2006 6.500 6.860 6.620 6.740 25,130 +0.24(+3.69%)
Apr 11, 2006 6.550 6.580 6.490 6.500 6,000 -0.10(-1.52%)
Apr 10, 2006 6.640 6.760 6.580 6.600 3,210 -0.10(-1.49%)
Apr 07, 2006 6.740 6.800 6.700 6.700 8,028 -0.04(-0.59%)
Apr 06, 2006 6.820 6.890 6.600 6.740 17,820 -0.15(-2.18%)
Apr 05, 2006 6.550 6.900 6.520 6.890 23,940 +0.18(+2.68%)
Apr 04, 2006 6.660 6.710 6.550 6.710 7,973 +0.01(+0.15%)
Apr 03, 2006 6.210 6.820 6.210 6.700 16,002 +0.32(+5.02%)
Mar 31, 2006 6.450 6.630 6.170 6.380 17,928 +0.01(+0.16%)
Mar 30, 2006 6.490 6.750 6.300 6.370 14,124 -0.08(-1.24%)
Mar 29, 2006 6.460 6.950 6.340 6.450 68,858 +0.01(+0.16%)
Mar 28, 2006 6.550 6.760 6.350 6.440 50,352 -0.08(-1.23%)
Mar 27, 2006 6.270 6.550 6.270 6.520 48,716 +0.18(+2.84%)
Mar 24, 2006 6.100 6.360 5.990 6.340 59,645 +0.30(+4.97%)
Mar 23, 2006 5.910 6.070 5.910 6.040 11,600 +0.06(+1.00%)
Mar 22, 2006 5.980 6.080 5.930 5.980 24,500 +0.01(+0.17%)
Mar 21, 2006 5.950 6.140 5.890 5.970 13,099 -0.03(-0.50%)
Mar 20, 2006 6.030 6.130 5.930 6.000 44,240 -0.09(-1.48%)
Mar 17, 2006 6.011 6.140 6.000 6.090 23,840 +0.05(+0.83%)
Mar 16, 2006 5.980 6.190 5.930 6.040 13,820 +0.06(+1.00%)
Mar 15, 2006 5.800 6.080 5.800 5.980 24,562 +0.19(+3.28%)
Mar 14, 2006 5.840 5.840 5.720 5.790 19,826 -0.11(-1.86%)
Mar 13, 2006 5.630 5.900 5.610 5.900 8,300 +0.00(+0.00%)
Mar 10, 2006 5.740 5.930 5.740 5.900 4,700 +0.06(+1.03%)
Mar 09, 2006 5.650 5.910 5.630 5.840 6,840 +0.08(+1.39%)
Mar 08, 2006 5.700 5.800 5.620 5.760 37,684 +0.01(+0.17%)
Mar 07, 2006 5.960 5.960 5.710 5.750 26,151 -0.20(-3.36%)
Mar 06, 2006 6.100 6.170 5.920 5.950 30,022 -0.22(-3.57%)
Mar 03, 2006 6.330 6.490 5.900 6.170 58,328 -0.23(-3.59%)
Mar 02, 2006 6.060 6.420 6.050 6.400 31,575 +0.36(+5.96%)
Mar 01, 2006 6.180 6.180 5.970 6.040 12,133 -0.14(-2.27%)
Feb 28, 2006 6.030 6.180 5.950 6.180 9,870 +0.15(+2.49%)
Feb 27, 2006 6.180 6.180 6.000 6.030 26,055 -0.18(-2.90%)
Feb 24, 2006 6.350 6.350 6.111 6.210 37,270 -0.24(-3.72%)
Feb 23, 2006 6.530 6.530 6.390 6.450 23,330 -0.08(-1.23%)
Feb 22, 2006 6.580 6.580 6.430 6.530 19,450 -0.09(-1.36%)
Feb 21, 2006 6.460 6.620 6.360 6.620 19,646 +0.10(+1.53%)
Feb 17, 2006 6.560 6.560 6.347 6.520 21,753 -0.01(-0.15%)
Feb 16, 2006 6.680 6.680 6.530 6.530 49,500 -0.06(-0.91%)
Feb 15, 2006 6.510 6.650 6.410 6.590 51,954 +0.11(+1.70%)
Feb 14, 2006 6.260 6.500 6.166 6.480 45,020 +0.19(+3.02%)
Feb 13, 2006 6.200 6.330 6.042 6.290 48,310 +0.31(+5.18%)
Feb 10, 2006 6.020 6.050 5.900 5.980 38,130 -0.11(-1.81%)
Feb 09, 2006 5.760 6.170 5.620 6.090 79,340 +0.45(+7.98%)
Feb 08, 2006 5.530 5.790 5.490 5.640 85,254 +0.14(+2.55%)
Feb 07, 2006 5.510 5.580 5.320 5.500 88,519 -0.05(-0.90%)
Feb 06, 2006 5.660 5.660 5.540 5.550 25,631 -0.04(-0.72%)
Feb 03, 2006 5.800 5.800 5.570 5.590 65,468 -0.19(-3.29%)
Feb 02, 2006 5.680 5.810 5.650 5.780 127,611 +0.09(+1.58%)
Feb 01, 2006 5.610 5.700 5.570 5.690 61,300 +0.13(+2.34%)
Jan 31, 2006 5.530 5.650 5.510 5.560 60,627 +0.00(+0.00%)
Jan 30, 2006 5.600 5.600 5.500 5.560 14,678 -0.04(-0.71%)
Jan 27, 2006 5.550 5.650 5.420 5.600 22,130 +0.05(+0.90%)
Jan 26, 2006 5.610 5.660 5.510 5.550 9,743 -0.10(-1.77%)
Jan 25, 2006 5.570 5.660 5.570 5.650 14,565 +0.04(+0.71%)
Jan 24, 2006 5.660 5.660 5.600 5.610 16,176 -0.09(-1.58%)
Jan 23, 2006 5.670 5.750 5.600 5.700 30,300 -0.01(-0.18%)
Jan 20, 2006 5.800 5.800 5.560 5.710 55,449 -0.16(-2.73%)
Jan 19, 2006 5.690 5.890 5.680 5.870 7,304 +0.01(+0.17%)
Jan 18, 2006 5.870 5.890 5.740 5.860 13,660 -0.01(-0.17%)
Jan 17, 2006 5.730 5.920 5.730 5.870 28,233 +0.07(+1.21%)
Jan 13, 2006 5.730 5.820 5.730 5.800 25,087 +0.01(+0.17%)
Jan 12, 2006 5.640 5.800 5.640 5.790 5,600 -0.02(-0.34%)
Jan 11, 2006 5.850 5.850 5.680 5.810 13,541 -0.08(-1.36%)
Jan 10, 2006 5.510 5.900 5.500 5.890 37,070 +0.32(+5.75%)
Jan 09, 2006 5.590 5.600 5.370 5.570 22,804 +0.04(+0.72%)
Jan 06, 2006 5.510 5.650 5.500 5.530 23,214 -0.02(-0.36%)
Jan 05, 2006 5.660 5.700 5.490 5.550 30,910 -0.12(-2.12%)
Jan 04, 2006 5.610 5.750 5.610 5.670 32,585 -0.03(-0.53%)
Jan 03, 2006 5.620 5.880 5.620 5.700 6,874 +0.04(+0.71%)
Dec 30, 2005 5.670 5.720 5.650 5.660 13,150 -0.13(-2.25%)
Dec 29, 2005 5.660 5.800 5.610 5.790 16,880 +0.09(+1.58%)
Dec 28, 2005 5.680 5.720 5.590 5.700 57,600 -0.02(-0.35%)
Dec 27, 2005 5.670 5.740 5.550 5.720 19,200 +0.04(+0.70%)
Dec 23, 2005 5.640 5.690 5.600 5.680 20,020 +0.15(+2.71%)
Dec 22, 2005 5.500 5.600 5.410 5.530 24,363 -0.01(-0.18%)
Dec 21, 2005 5.590 5.640 5.480 5.540 103,426 -0.07(-1.25%)
Dec 20, 2005 5.600 5.670 5.490 5.610 7,750 +0.08(+1.45%)
Dec 19, 2005 5.530 5.690 5.490 5.530 9,250 -0.10(-1.78%)
Dec 16, 2005 5.620 5.630 5.490 5.630 22,005 -0.03(-0.53%)
Dec 15, 2005 5.690 5.690 5.550 5.660 25,020 -0.09(-1.57%)
Dec 14, 2005 5.540 5.800 5.510 5.750 30,270 +0.26(+4.74%)
Dec 13, 2005 5.480 5.570 5.450 5.490 3,700 -0.06(-1.08%)
Dec 12, 2005 5.580 5.630 5.360 5.550 17,518 -0.08(-1.40%)
Dec 09, 2005 5.510 5.690 5.460 5.629 18,625 -0.00(-0.02%)
Dec 08, 2005 5.590 5.750 5.580 5.630 10,494 -0.02(-0.35%)
Dec 07, 2005 5.210 5.660 5.090 5.650 50,415 +0.38(+7.21%)
Dec 06, 2005 5.080 5.280 5.000 5.270 26,106 +0.15(+2.93%)
Dec 05, 2005 5.200 5.200 5.010 5.120 24,982 -0.04(-0.78%)
Dec 02, 2005 4.960 5.180 4.960 5.160 22,445 +0.08(+1.57%)
Dec 01, 2005 4.940 5.100 4.910 5.080 71,500 +0.15(+3.04%)
Nov 30, 2005 4.960 5.040 4.930 4.930 7,600 -0.03(-0.60%)
Nov 29, 2005 4.930 5.100 4.930 4.960 30,287 -0.02(-0.40%)
Nov 28, 2005 4.910 5.040 4.910 4.980 13,278 +0.04(+0.81%)
Nov 25, 2005 5.030 5.090 4.910 4.940 9,400 -0.11(-2.18%)
Nov 23, 2005 5.080 5.160 5.000 5.050 17,265 -0.02(-0.39%)
Nov 22, 2005 5.200 5.200 5.010 5.070 28,590 -0.09(-1.74%)
Nov 21, 2005 4.950 5.190 4.850 5.160 29,800 +0.26(+5.31%)
Nov 18, 2005 4.610 4.930 4.540 4.900 250,871 +0.29(+6.29%)
Nov 17, 2005 4.650 4.750 4.600 4.610 67,760 -0.10(-2.12%)
Nov 16, 2005 4.700 4.880 4.680 4.710 28,002 -0.02(-0.42%)
Nov 15, 2005 5.000 5.000 4.730 4.730 78,878 -0.26(-5.21%)
Nov 14, 2005 5.000 5.100 4.800 4.990 41,501 -0.01(-0.20%)
Nov 11, 2005 5.030 5.110 4.800 5.000 177,045 +0.05(+1.01%)
Nov 10, 2005 5.090 5.350 4.940 4.950 107,624 -0.15(-2.94%)
Nov 09, 2005 5.700 5.700 5.090 5.100 305,657 -0.80(-13.56%)
Nov 08, 2005 5.910 5.970 5.770 5.900 29,725 -0.09(-1.50%)
Nov 07, 2005 6.110 6.180 5.960 5.990 55,266 -0.18(-2.92%)
Nov 04, 2005 5.850 6.170 5.780 6.170 24,989 +0.19(+3.18%)
Nov 03, 2005 5.880 6.000 5.810 5.980 11,449 +0.06(+1.01%)
Nov 02, 2005 5.790 6.000 5.620 5.920 28,805 +0.21(+3.68%)
Nov 01, 2005 5.490 5.790 5.480 5.710 19,994 +0.10(+1.78%)
Oct 31, 2005 5.500 5.760 5.400 5.610 25,450 +0.06(+1.08%)
Oct 28, 2005 5.420 5.550 5.380 5.550 4,712 +0.05(+0.91%)
Oct 27, 2005 5.450 5.600 5.410 5.500 21,740 +0.00(+0.00%)
Oct 26, 2005 5.520 5.550 5.410 5.500 20,800 -0.09(-1.61%)
Oct 25, 2005 5.400 5.600 5.310 5.590 6,000 +0.19(+3.52%)
Oct 24, 2005 5.330 5.560 5.280 5.400 18,850 +0.00(+0.00%)
Oct 21, 2005 5.330 5.420 5.320 5.400 1,400 +0.03(+0.56%)
Oct 20, 2005 5.499 5.499 5.359 5.370 5,249 +0.07(+1.32%)
Oct 19, 2005 5.310 5.340 5.270 5.300 13,537 -0.11(-2.03%)
Oct 18, 2005 5.380 5.510 5.200 5.410 34,910 +0.14(+2.66%)
Oct 17, 2005 5.630 5.650 5.200 5.270 57,270 -0.36(-6.39%)
Oct 14, 2005 5.530 5.690 5.470 5.630 15,085 +0.21(+3.87%)
Oct 13, 2005 5.630 5.650 5.350 5.420 28,253 -0.19(-3.39%)
Oct 12, 2005 5.690 5.700 5.580 5.610 13,400 -0.09(-1.58%)
Oct 11, 2005 5.670 5.720 5.670 5.700 20,075 +0.01(+0.18%)
Oct 10, 2005 5.680 5.770 5.680 5.690 25,841 +0.03(+0.53%)
Oct 07, 2005 5.660 5.740 5.660 5.660 16,557 -0.04(-0.70%)
Oct 06, 2005 5.800 5.800 5.680 5.700 24,284 -0.09(-1.55%)
Oct 05, 2005 5.750 5.790 5.600 5.790 73,563 -0.01(-0.17%)
Oct 04, 2005 5.810 5.860 5.570 5.800 73,720 +0.14(+2.47%)
Oct 03, 2005 5.760 5.990 5.660 5.660 45,949 -0.06(-1.05%)
Sep 30, 2005 5.560 5.770 5.550 5.720 36,529 +0.20(+3.62%)
Sep 29, 2005 5.590 5.590 5.490 5.520 26,896 +0.00(+0.00%)
Sep 28, 2005 5.600 5.620 5.510 5.520 16,670 -0.06(-1.08%)
Sep 27, 2005 5.560 5.640 5.550 5.580 18,229 -0.03(-0.53%)
Sep 26, 2005 5.620 5.620 5.560 5.610 15,580 -0.07(-1.23%)
Sep 23, 2005 5.680 5.710 5.550 5.680 28,638 +0.02(+0.35%)
Sep 22, 2005 5.660 5.760 5.490 5.660 81,015 +0.00(+0.00%)
Sep 21, 2005 5.800 5.830 5.580 5.660 79,375 -0.06(-1.05%)
Sep 20, 2005 5.560 5.790 5.520 5.720 46,539 +0.12(+2.14%)
Sep 19, 2005 5.680 5.680 5.576 5.600 23,509 -0.00(-0.04%)
Sep 16, 2005 5.660 5.670 5.520 5.602 35,888 +0.05(+0.94%)
Sep 15, 2005 5.550 5.680 5.500 5.550 53,243 +0.05(+0.91%)
Sep 14, 2005 5.700 5.700 5.460 5.500 38,000 -0.13(-2.31%)
Sep 13, 2005 5.650 5.680 5.590 5.630 80,123 +0.06(+1.08%)
Sep 12, 2005 5.670 5.680 5.480 5.570 66,166 +0.02(+0.36%)
Sep 09, 2005 5.210 5.650 5.210 5.550 81,110 +0.30(+5.71%)
Sep 08, 2005 5.350 5.360 5.150 5.250 339,323 -0.05(-0.94%)
Sep 07, 2005 5.320 5.320 5.280 5.300 127,282 -0.02(-0.38%)
Sep 06, 2005 5.400 5.460 5.250 5.320 192,009 -0.02(-0.37%)
Sep 02, 2005 5.320 5.440 5.256 5.340 110,314 +0.00(+0.00%)
Sep 01, 2005 5.360 5.440 5.320 5.340 104,330 -0.04(-0.74%)
Aug 31, 2005 5.300 5.430 5.290 5.380 74,950 +0.04(+0.75%)
Aug 30, 2005 5.440 5.490 5.320 5.340 58,400 -0.12(-2.13%)
Aug 29, 2005 5.650 5.660 5.430 5.456 74,468 -0.09(-1.69%)
Aug 26, 2005 5.600 5.680 5.500 5.550 64,765 -0.02(-0.36%)
Aug 25, 2005 5.690 5.990 5.530 5.570 232,650 -0.07(-1.24%)
Aug 24, 2005 5.440 5.640 5.400 5.640 60,959 +0.19(+3.49%)
Aug 23, 2005 5.610 5.700 5.370 5.450 50,435 -0.11(-1.98%)
Aug 22, 2005 5.250 5.700 5.250 5.560 42,230 +0.31(+5.90%)
Aug 19, 2005 5.390 5.450 5.250 5.250 64,186 -0.06(-1.13%)
Aug 18, 2005 5.160 5.390 5.150 5.310 78,191 +0.10(+1.92%)
Aug 17, 2005 5.280 5.430 5.180 5.210 33,431 -0.03(-0.57%)
Aug 16, 2005 5.270 5.340 5.170 5.240 59,358 -0.16(-2.96%)
Aug 15, 2005 5.450 5.480 5.110 5.400 100,882 -0.01(-0.19%)
Aug 12, 2005 5.310 5.520 5.310 5.410 98,466 +0.10(+1.89%)
Aug 11, 2005 5.070 5.550 5.070 5.310 123,412 +0.23(+4.53%)
Aug 10, 2005 5.000 5.190 4.900 5.080 143,873 -0.03(-0.59%)
Aug 09, 2005 4.900 5.140 4.710 5.110 123,391 +0.21(+4.29%)
Aug 08, 2005 4.500 4.960 4.490 4.900 179,213 +0.34(+7.46%)
Aug 05, 2005 4.640 4.670 4.490 4.560 45,919 -0.09(-1.94%)
Aug 04, 2005 4.400 4.684 4.330 4.650 78,773 +0.16(+3.56%)
Aug 03, 2005 4.260 4.530 4.220 4.490 203,086 +0.24(+5.65%)
Aug 02, 2005 4.280 4.280 4.190 4.250 201,608 +0.00(+0.00%)
Aug 01, 2005 4.230 4.360 4.170 4.250 50,926 +0.00(+0.00%)
Jul 29, 2005 4.300 4.300 4.190 4.250 24,389 +0.01(+0.24%)
Jul 28, 2005 4.250 4.330 4.240 4.240 163,249 -0.01(-0.24%)
Jul 27, 2005 4.280 4.360 4.200 4.250 114,440 +0.01(+0.24%)
Jul 26, 2005 4.300 4.300 4.200 4.240 114,860 -0.06(-1.40%)
Jul 25, 2005 4.400 4.410 4.270 4.300 230,100 -0.08(-1.83%)
Jul 22, 2005 4.450 4.470 4.310 4.380 152,587 -0.07(-1.57%)
Jul 21, 2005 4.520 4.550 4.290 4.450 111,810 +0.01(+0.23%)
Jul 20, 2005 4.340 4.470 4.190 4.440 71,214 +0.09(+2.07%)
Jul 19, 2005 4.150 4.450 4.110 4.350 146,390 +0.10(+2.35%)
Jul 18, 2005 4.250 4.290 4.200 4.250 56,133 +0.00(+0.00%)
Jul 15, 2005 4.170 4.350 4.100 4.250 118,136 +0.14(+3.41%)
Jul 14, 2005 4.070 4.140 4.050 4.110 327,995 +0.03(+0.74%)
Jul 13, 2005 4.070 4.170 3.960 4.080 210,203 -0.01(-0.24%)
Jul 12, 2005 4.070 4.200 4.070 4.090 65,288 -0.02(-0.49%)
Jul 11, 2005 4.200 4.200 4.070 4.110 58,371 -0.05(-1.20%)
Jul 08, 2005 4.180 4.190 4.050 4.160 94,508 -0.01(-0.24%)
Jul 07, 2005 4.200 4.240 4.010 4.170 141,449 -0.03(-0.71%)
Jul 06, 2005 4.240 4.340 4.190 4.200 132,849 +0.00(+0.00%)
Jul 05, 2005 4.310 4.380 4.180 4.200 118,800 -0.14(-3.23%)
Jul 01, 2005 4.490 4.490 4.260 4.340 45,300 -0.04(-1.03%)
Jun 30, 2005 4.440 4.530 4.350 4.385 76,846 -0.11(-2.34%)
Jun 29, 2005 4.440 4.530 4.360 4.490 89,588 +0.08(+1.81%)
Jun 28, 2005 4.360 4.410 4.260 4.410 150,835 +0.16(+3.76%)
Jun 27, 2005 4.430 4.560 4.250 4.250 228,580 -0.15(-3.41%)
Jun 24, 2005 4.260 4.402 4.190 4.400 545,880 +0.10(+2.33%)
Jun 23, 2005 4.310 4.440 4.250 4.300 148,013 +0.00(+0.00%)
Jun 22, 2005 4.550 4.600 4.280 4.300 98,531 -0.25(-5.49%)
Jun 21, 2005 4.390 4.600 4.300 4.550 92,825 +0.13(+2.94%)
Jun 20, 2005 4.580 4.690 4.230 4.420 98,237 -0.16(-3.49%)
Jun 17, 2005 4.900 4.900 4.560 4.580 103,341 -0.27(-5.57%)
Jun 16, 2005 4.816 4.850 4.590 4.850 61,449 +0.12(+2.54%)
Jun 15, 2005 4.900 4.986 4.650 4.730 139,792 -0.27(-5.40%)
Jun 14, 2005 4.970 5.050 4.860 5.000 66,302 +0.06(+1.21%)
Jun 13, 2005 5.100 5.130 4.930 4.940 101,424 -0.08(-1.59%)
Jun 10, 2005 5.250 5.250 4.900 5.020 89,256 -0.14(-2.71%)
Jun 09, 2005 5.070 5.500 5.060 5.160 202,566 +0.06(+1.18%)
Jun 08, 2005 5.280 5.430 5.050 5.100 134,666 -0.18(-3.41%)
Jun 07, 2005 5.200 5.700 5.200 5.280 353,142 +0.15(+2.92%)
Jun 06, 2005 4.940 5.240 4.910 5.130 109,314 +0.14(+2.81%)
Jun 03, 2005 4.850 5.150 4.800 4.990 101,586 +0.02(+0.40%)
Jun 02, 2005 5.100 5.520 4.920 4.970 263,343 -0.01(-0.20%)
Jun 01, 2005 5.070 5.200 4.930 4.980 147,057 +0.03(+0.62%)
May 31, 2005 5.050 5.200 4.890 4.949 86,819 +0.11(+2.25%)
May 27, 2005 4.750 4.990 4.730 4.840 108,572 +0.11(+2.33%)
May 26, 2005 4.550 4.750 4.480 4.730 138,708 +0.20(+4.42%)
May 25, 2005 4.270 4.570 4.120 4.530 78,267 +0.34(+8.11%)
May 24, 2005 4.170 4.240 4.117 4.190 52,700 -0.06(-1.41%)
May 23, 2005 4.310 4.370 4.210 4.250 31,502 -0.10(-2.30%)
May 20, 2005 4.400 4.420 4.330 4.350 57,145 -0.03(-0.68%)
May 19, 2005 4.440 4.440 4.280 4.380 92,498 +0.02(+0.46%)
May 18, 2005 4.370 4.420 4.230 4.360 90,200 +0.10(+2.35%)
May 17, 2005 4.550 4.610 4.250 4.260 103,788 -0.23(-5.12%)
May 16, 2005 4.500 4.700 4.350 4.490 165,995 -0.02(-0.44%)
May 13, 2005 4.380 4.740 4.350 4.510 283,172 +0.16(+3.68%)
May 12, 2005 3.770 4.350 3.760 4.350 340,738 +0.48(+12.40%)
May 11, 2005 4.090 4.220 3.620 3.870 927,482 -1.23(-24.12%)
May 10, 2005 5.470 5.470 4.960 5.100 365,800 -0.36(-6.59%)
May 09, 2005 5.500 5.700 5.400 5.460 122,084 +0.03(+0.55%)
May 06, 2005 5.560 5.710 5.400 5.430 60,346 -0.17(-3.04%)
May 05, 2005 5.650 5.940 5.530 5.600 114,428 -0.01(-0.18%)
May 04, 2005 5.450 5.700 5.400 5.610 87,181 +0.15(+2.75%)
May 03, 2005 5.520 5.560 5.300 5.460 87,354 -0.03(-0.55%)
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.