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

Tcw Strategic (NY: TSI )

4.630 +0.050 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2009 1.160 1.167 1.126 1.147 354,387 -0.00(-0.30%)
Apr 29, 2009 1.153 1.167 1.150 1.150 617,260 +0.00(+0.00%)
Apr 28, 2009 1.157 1.167 1.150 1.150 252,506 -0.01(-0.88%)
Apr 27, 2009 1.150 1.164 1.150 1.160 311,235 +0.01(+0.89%)
Apr 24, 2009 1.164 1.164 1.147 1.150 482,003 -0.01(-0.59%)
Apr 23, 2009 1.167 1.167 1.153 1.157 507,708 -0.01(-0.59%)
Apr 22, 2009 1.157 1.181 1.150 1.164 438,031 +0.00(+0.00%)
Apr 21, 2009 1.160 1.174 1.153 1.164 176,554 +0.00(+0.29%)
Apr 20, 2009 1.174 1.174 1.147 1.160 309,393 +0.00(+0.00%)
Apr 17, 2009 1.228 1.228 1.150 1.160 242,801 -0.02(-1.44%)
Apr 16, 2009 1.147 1.177 1.143 1.177 505,598 +0.02(+2.07%)
Apr 15, 2009 1.150 1.157 1.133 1.153 262,767 +0.01(+1.19%)
Apr 14, 2009 1.133 1.160 1.126 1.140 457,309 +0.00(+0.30%)
Apr 13, 2009 1.310 1.310 1.130 1.136 211,077 -0.01(-1.18%)
Apr 09, 2009 1.143 1.157 1.133 1.150 303,503 +0.01(+1.20%)
Apr 08, 2009 1.143 1.157 1.136 1.136 190,632 -0.01(-0.60%)
Apr 07, 2009 1.153 1.153 1.140 1.143 274,479 -0.01(-0.59%)
Apr 06, 2009 1.143 1.181 1.143 1.150 233,335 +0.00(+0.00%)
Apr 03, 2009 1.147 1.157 1.140 1.150 278,588 +0.01(+0.90%)
Apr 02, 2009 1.157 1.170 1.140 1.140 188,895 -0.01(-0.59%)
Apr 01, 2009 1.147 1.164 1.140 1.147 143,601 -0.02(-1.75%)
Mar 31, 2009 1.143 1.167 1.133 1.167 207,250 +0.03(+3.00%)
Mar 30, 2009 1.130 1.143 1.130 1.133 276,713 -0.04(-3.76%)
Mar 26, 2009 1.187 1.187 1.153 1.177 264,307 +0.03(+2.37%)
Mar 25, 2009 1.160 1.181 1.150 1.150 313,199 -0.01(-0.59%)
Mar 24, 2009 1.174 1.174 1.157 1.157 254,496 -0.02(-1.45%)
Mar 23, 2009 1.153 1.177 1.150 1.174 475,372 +0.02(+2.07%)
Mar 20, 2009 1.150 1.174 1.150 1.150 291,820 +0.00(+0.00%)
Mar 19, 2009 1.113 1.157 1.089 1.150 399,914 +0.06(+5.30%)
Mar 18, 2009 1.065 1.099 1.051 1.092 209,340 +0.02(+2.23%)
Mar 17, 2009 1.065 1.096 1.055 1.068 118,716 -0.00(-0.32%)
Mar 16, 2009 1.075 1.113 1.072 1.072 166,932 +0.00(+0.00%)
Mar 13, 2009 1.089 1.106 1.068 1.072 0 -0.02(-2.17%)
Mar 12, 2009 1.075 1.102 1.062 1.096 186,844 +0.02(+1.58%)
Mar 11, 2009 1.072 1.082 1.028 1.079 360,489 +0.04(+4.28%)
Mar 10, 2009 1.028 1.072 1.028 1.034 328,553 +0.01(+1.00%)
Mar 09, 2009 1.031 1.058 1.024 1.024 252,371 -0.02(-2.27%)
Mar 06, 2009 1.092 1.092 1.028 1.048 0 +0.01(+0.65%)
Mar 05, 2009 1.038 1.102 1.031 1.041 244,292 -0.02(-1.92%)
Mar 04, 2009 1.045 1.130 1.038 1.062 541,987 -0.03(-3.11%)
Mar 02, 2009 1.092 1.130 1.092 1.096 378,894 -0.02(-1.83%)
Feb 27, 2009 1.102 1.147 1.099 1.116 0 +0.01(+0.92%)
Feb 26, 2009 1.150 1.170 1.106 1.106 314,718 -0.05(-4.69%)
Feb 25, 2009 1.143 1.170 1.123 1.160 813,004 +0.04(+3.59%)
Feb 24, 2009 1.167 1.170 1.106 1.120 310,868 -0.02(-2.03%)
Feb 23, 2009 1.167 1.174 1.119 1.143 522,551 -0.03(-2.61%)
Feb 20, 2009 1.157 1.191 1.126 1.174 0 +0.04(+3.60%)
Feb 19, 2009 1.160 1.174 1.123 1.133 415,230 -0.02(-1.48%)
Feb 18, 2009 1.191 1.191 1.150 1.150 286,712 -0.03(-2.87%)
Feb 17, 2009 1.181 1.218 1.181 1.184 470,014 -0.04(-3.06%)
Feb 13, 2009 1.177 1.225 1.170 1.221 0 +0.04(+3.46%)
Feb 12, 2009 1.157 1.181 1.147 1.181 361,450 +0.01(+1.17%)
Feb 11, 2009 1.174 1.174 1.150 1.167 486,503 +0.01(+0.66%)
Feb 10, 2009 1.140 1.174 1.140 1.159 649,585 +0.02(+1.41%)
Feb 09, 2009 1.174 1.177 1.140 1.143 218,898 -0.02(-1.75%)
Feb 06, 2009 1.167 1.204 1.147 1.164 0 -0.00(-0.29%)
Feb 05, 2009 1.167 1.187 1.160 1.167 224,282 -0.01(-0.58%)
Feb 04, 2009 1.204 1.259 1.174 1.174 490,597 -0.02(-1.71%)
Feb 03, 2009 1.225 1.245 1.174 1.194 329,596 -0.02(-1.41%)
Feb 02, 2009 1.177 1.228 1.164 1.211 338,531 +0.03(+2.30%)
Jan 30, 2009 1.276 1.276 1.177 1.184 0 -0.09(-6.70%)
Jan 29, 2009 1.242 1.276 1.238 1.269 661,758 +0.02(+1.36%)
Jan 28, 2009 1.211 1.283 1.204 1.252 2,360,817 +0.05(+4.25%)
Jan 27, 2009 1.153 1.208 1.153 1.201 1,298,567 +0.03(+2.32%)
Jan 26, 2009 1.140 1.174 1.130 1.174 814,930 +0.03(+2.99%)
Jan 23, 2009 1.123 1.140 1.096 1.140 0 +0.01(+1.21%)
Jan 22, 2009 1.123 1.130 1.102 1.126 182,039 +0.02(+1.85%)
Jan 21, 2009 1.109 1.153 1.106 1.106 289,513 -0.01(-1.22%)
Jan 20, 2009 1.123 1.133 1.106 1.119 550,128 +0.01(+0.61%)
Jan 16, 2009 1.075 1.113 1.055 1.113 0 +0.03(+2.83%)
Jan 15, 2009 1.085 1.092 1.051 1.082 308,449 -0.02(-1.55%)
Jan 14, 2009 1.089 1.102 1.065 1.099 210,380 +0.00(+0.31%)
Jan 13, 2009 1.113 1.116 1.079 1.096 375,281 -0.02(-1.83%)
Jan 12, 2009 1.106 1.126 1.099 1.116 377,950 -0.00(-0.30%)
Jan 09, 2009 1.157 1.170 1.089 1.119 526,548 -0.01(-0.90%)
Jan 08, 2009 1.089 1.170 1.075 1.130 563,428 +0.03(+2.79%)
Jan 07, 2009 1.126 1.126 1.079 1.099 516,990 -0.03(-2.71%)
Jan 06, 2009 1.123 1.150 1.096 1.130 362,861 +0.01(+1.22%)
Jan 05, 2009 1.102 1.130 1.065 1.116 375,067 +0.03(+2.50%)
Jan 02, 2009 1.034 1.099 1.031 1.089 0 +0.04(+4.23%)
Jan 01, 2009 1.014 1.068 1.014 1.045 0 +0.00(+0.00%)
Dec 31, 2008 1.014 1.068 1.014 1.045 890,491 +0.03(+2.68%)
Dec 30, 2008 1.011 1.038 1.007 1.017 555,930 -0.01(-1.32%)
Dec 29, 2008 1.055 1.065 0.9833 1.031 934,154 -0.02(-2.26%)
Dec 26, 2008 1.031 1.068 1.031 1.055 0 -0.03(-2.52%)
Dec 24, 2008 1.038 1.102 1.031 1.082 388,375 +0.04(+4.02%)
Dec 23, 2008 1.024 1.041 0.9969 1.040 525,249 +0.03(+2.58%)
Dec 22, 2008 0.9969 1.021 0.9969 1.014 707,400 +0.01(+0.68%)
Dec 19, 2008 0.9527 1.007 0.9527 1.007 1,041,901 +0.05(+4.96%)
Dec 18, 2008 0.9425 0.9833 0.9357 0.9595 819,479 +0.01(+1.08%)
Dec 17, 2008 0.9357 0.9493 0.9290 0.9493 592,604 +0.02(+2.20%)
Dec 16, 2008 0.8982 0.9425 0.8982 0.9289 515,441 +0.01(+1.39%)
Dec 15, 2008 0.9050 0.9391 0.8982 0.9161 336,421 -0.01(-0.65%)
Dec 12, 2008 0.8880 0.9221 0.8880 0.9221 0 +0.02(+1.88%)
Dec 11, 2008 0.9084 0.9357 0.9016 0.9050 349,541 -0.02(-2.14%)
Dec 10, 2008 0.9357 0.9527 0.9152 0.9248 813,451 -0.01(-0.80%)
Dec 09, 2008 0.8948 0.9391 0.8880 0.9323 372,054 +0.00(+0.37%)
Dec 08, 2008 0.9459 0.9527 0.8914 0.9289 246,881 -0.02(-2.50%)
Dec 05, 2008 0.9016 0.9527 0.8880 0.9527 0 +0.03(+3.70%)
Dec 04, 2008 0.8914 0.9357 0.8914 0.9186 204,390 +0.01(+0.75%)
Dec 03, 2008 0.9044 0.9190 0.8846 0.9118 191,153 -0.01(-0.74%)
Dec 02, 2008 0.8812 0.9346 0.8812 0.9186 561,009 +0.01(+1.50%)
Dec 01, 2008 0.9289 0.9357 0.9050 0.9050 136,541 -0.02(-2.21%)
Nov 28, 2008 0.9186 0.9391 0.9050 0.9255 120,597 -0.00(-0.37%)
Nov 26, 2008 0.8540 0.9289 0.8540 0.9289 561,617 +0.03(+3.70%)
Nov 25, 2008 0.8880 0.9152 0.8846 0.8957 167,220 +0.00(+0.10%)
Nov 24, 2008 0.8812 0.9084 0.8540 0.8948 384,836 +0.06(+7.35%)
Nov 21, 2008 0.8302 0.8846 0.7962 0.8336 273,577 -0.01(-1.03%)
Nov 20, 2008 0.8200 0.8846 0.7689 0.8422 510,924 +0.00(+0.22%)
Nov 19, 2008 0.8846 0.9186 0.8404 0.8404 370,905 -0.06(-6.79%)
Nov 18, 2008 0.8914 0.9323 0.8846 0.9016 216,591 -0.02(-1.85%)
Nov 17, 2008 0.9050 0.9221 0.8948 0.9186 164,448 +0.01(+1.12%)
Nov 14, 2008 0.9050 0.9357 0.9016 0.9084 0 -0.03(-2.91%)
Nov 13, 2008 0.9221 0.9493 0.8846 0.9357 362,144 +0.01(+0.73%)
Nov 12, 2008 0.9425 0.9629 0.9050 0.9289 126,807 -0.03(-3.53%)
Nov 11, 2008 0.9799 0.9935 0.9391 0.9629 85,454 -0.03(-3.08%)
Nov 10, 2008 0.9935 1.021 0.9935 0.9935 100,523 -0.01(-0.68%)
Nov 07, 2008 0.9867 1.004 0.9799 1.000 0 +0.01(+1.38%)
Nov 06, 2008 1.184 1.184 0.9493 0.9867 217,831 -0.01(-1.02%)
Nov 05, 2008 1.017 1.021 0.9935 0.9969 229,693 -0.01(-1.35%)
Nov 04, 2008 0.8540 1.021 0.8506 1.011 338,781 +0.00(+0.34%)
Nov 03, 2008 1.011 1.024 1.007 1.007 334,998 -0.01(-1.33%)
Oct 31, 2008 1.004 1.028 0.9867 1.021 0 +0.02(+1.69%)
Oct 30, 2008 0.9391 1.021 0.9391 1.004 247,063 +0.03(+2.79%)
Oct 29, 2008 0.9459 1.004 0.9459 0.9765 139,351 -0.00(-0.35%)
Oct 28, 2008 0.9527 0.9799 0.9459 0.9799 101,354 +0.02(+2.49%)
Oct 27, 2008 0.9118 0.9697 0.9118 0.9560 254,396 +0.04(+4.85%)
Oct 24, 2008 0.8438 0.9289 0.8404 0.9118 0 +0.00(+0.37%)
Oct 23, 2008 0.9323 0.9459 0.9084 0.9084 254,458 -0.02(-1.84%)
Oct 22, 2008 0.9357 0.9527 0.9221 0.9255 193,292 -0.03(-3.20%)
Oct 21, 2008 0.9527 0.9697 0.9255 0.9561 366,379 -0.00(-0.26%)
Oct 20, 2008 0.9016 0.9663 0.9016 0.9585 398,635 +0.07(+8.35%)
Oct 17, 2008 0.7792 0.8948 0.7792 0.8846 0 +0.02(+2.36%)
Oct 16, 2008 0.8879 0.8948 0.7689 0.8642 297,907 +0.01(+1.20%)
Oct 15, 2008 0.8302 0.8676 0.8302 0.8540 248,248 -0.03(-3.46%)
Oct 14, 2008 0.8608 0.9186 0.8608 0.8846 291,397 +0.01(+1.29%)
Oct 13, 2008 0.8676 0.9323 0.7996 0.8733 389,877 +0.19(+27.07%)
Oct 10, 2008 0.9527 0.9527 0.4083 0.6873 0 -0.10(-12.55%)
Oct 09, 2008 0.7689 0.9867 0.7689 0.7860 570,852 -0.05(-5.71%)
Oct 08, 2008 0.8676 0.8710 0.7485 0.8336 794,259 -0.04(-4.67%)
Oct 07, 2008 0.9118 0.9357 0.8676 0.8744 310,980 -0.01(-1.53%)
Oct 06, 2008 0.9186 0.9527 0.8812 0.8880 384,789 -0.10(-10.22%)
Oct 03, 2008 1.024 1.024 0.9493 0.9891 0 -0.02(-2.44%)
Oct 02, 2008 1.017 1.017 0.9561 1.014 201,863 -0.01(-0.66%)
Oct 01, 2008 0.8880 1.021 0.8710 1.021 246,217 +0.11(+11.94%)
Sep 30, 2008 0.9186 0.9527 0.9016 0.9118 231,454 -0.04(-4.29%)
Sep 29, 2008 1.048 1.051 0.8574 0.9527 507,735 -0.10(-9.09%)
Sep 26, 2008 1.062 1.072 1.021 1.048 0 -0.05(-4.35%)
Sep 25, 2008 1.089 1.102 1.082 1.096 193,090 +0.01(+0.94%)
Sep 24, 2008 1.079 1.085 1.072 1.085 111,197 +0.01(+0.63%)
Sep 23, 2008 1.099 1.099 1.072 1.079 108,179 +0.00(+0.00%)
Sep 22, 2008 1.068 1.089 1.038 1.079 134,122 -0.01(-0.94%)
Sep 19, 2008 1.038 1.089 1.024 1.089 0 +0.07(+6.67%)
Sep 18, 2008 0.9867 1.116 0.9867 1.021 538,786 +0.03(+3.09%)
Sep 17, 2008 1.072 1.085 0.9629 0.9901 379,928 -0.07(-7.03%)
Sep 16, 2008 1.116 1.130 1.062 1.065 328,908 -0.07(-6.29%)
Sep 15, 2008 1.170 1.174 1.136 1.136 280,196 -0.05(-4.57%)
Sep 12, 2008 1.181 1.201 1.181 1.191 0 -0.01(-0.85%)
Sep 11, 2008 1.198 1.208 1.174 1.201 235,195 -0.00(-0.28%)
Sep 10, 2008 1.194 1.204 1.157 1.204 401,513 +0.00(+0.00%)
Sep 09, 2008 1.177 1.215 1.177 1.204 456,471 +0.01(+0.57%)
Sep 08, 2008 1.191 1.204 1.177 1.198 816,558 +0.02(+1.73%)
Sep 05, 2008 1.167 1.181 1.164 1.177 0 +0.00(+0.29%)
Sep 04, 2008 1.174 1.191 1.167 1.174 284,084 -0.01(-0.86%)
Sep 03, 2008 1.160 1.184 1.160 1.184 622,745 +0.02(+2.05%)
Sep 02, 2008 1.170 1.170 1.153 1.160 211,024 +0.01(+0.89%)
Aug 29, 2008 1.153 1.164 1.147 1.150 0 -0.00(-0.29%)
Aug 28, 2008 1.157 1.164 1.153 1.153 184,863 -0.01(-1.17%)
Aug 27, 2008 1.174 1.177 1.160 1.167 164,386 +0.00(+0.00%)
Aug 26, 2008 1.160 1.170 1.157 1.167 292,934 +0.01(+0.59%)
Aug 25, 2008 1.164 1.174 1.157 1.160 553,179 -0.01(-1.16%)
Aug 22, 2008 1.164 1.174 1.157 1.174 0 +0.00(+0.00%)
Aug 21, 2008 1.157 1.174 1.143 1.174 389,086 +0.02(+1.77%)
Aug 20, 2008 1.133 1.160 1.133 1.153 710,542 +0.01(+1.19%)
Aug 19, 2008 1.133 1.143 1.133 1.140 116,397 +0.00(+0.00%)
Aug 18, 2008 1.136 1.150 1.136 1.140 85,424 +0.00(+0.30%)
Aug 15, 2008 1.140 1.150 1.136 1.136 0 -0.01(-0.60%)
Aug 14, 2008 1.143 1.150 1.133 1.143 158,579 -0.00(-0.30%)
Aug 13, 2008 1.157 1.160 1.147 1.147 67,519 -0.01(-0.59%)
Aug 12, 2008 1.167 1.168 1.153 1.153 91,135 -0.01(-1.17%)
Aug 11, 2008 1.157 1.167 1.157 1.167 45,262 +0.00(+0.00%)
Aug 08, 2008 1.164 1.167 1.147 1.167 150,561 -0.01(-0.58%)
Aug 07, 2008 1.160 1.174 1.157 1.174 308,067 +0.00(+0.00%)
Aug 06, 2008 1.160 1.174 1.160 1.174 210,877 -0.00(-0.29%)
Aug 05, 2008 1.157 1.177 1.157 1.177 169,909 +0.02(+1.47%)
Aug 04, 2008 1.160 1.167 1.147 1.160 162,311 +0.00(+0.29%)
Aug 01, 2008 1.136 1.157 1.136 1.157 103,867 +0.01(+1.19%)
Jul 31, 2008 1.133 1.143 1.126 1.143 172,434 +0.00(+0.30%)
Jul 30, 2008 1.143 1.150 1.133 1.140 175,199 -0.00(-0.30%)
Jul 29, 2008 1.143 1.157 1.136 1.143 237,411 -0.00(-0.30%)
Jul 28, 2008 1.157 1.167 1.147 1.147 88,846 -0.02(-1.75%)
Jul 25, 2008 1.164 1.177 1.153 1.167 137,599 -0.01(-0.58%)
Jul 24, 2008 1.150 1.177 1.150 1.174 245,370 +0.02(+1.77%)
Jul 23, 2008 1.177 1.181 1.153 1.153 171,370 -0.01(-0.59%)
Jul 22, 2008 1.157 1.177 1.153 1.160 109,290 -0.02(-1.73%)
Jul 21, 2008 1.167 1.181 1.164 1.181 100,149 +0.01(+0.58%)
Jul 18, 2008 1.143 1.177 1.140 1.174 206,789 +0.03(+2.68%)
Jul 17, 2008 1.160 1.164 1.143 1.143 96,211 +0.01(+0.60%)
Jul 16, 2008 1.123 1.187 1.123 1.136 249,896 -0.02(-1.47%)
Jul 15, 2008 1.147 1.153 1.102 1.153 360,069 +0.00(+0.00%)
Jul 14, 2008 1.181 1.211 1.150 1.153 437,052 -0.03(-2.59%)
Jul 11, 2008 1.208 1.208 1.160 1.184 233,132 -0.01(-0.85%)
Jul 10, 2008 1.211 1.242 1.191 1.194 205,072 -0.03(-2.50%)
Jul 09, 2008 1.215 1.225 1.211 1.225 195,576 +0.00(+0.28%)
Jul 08, 2008 1.208 1.232 1.194 1.221 189,918 +0.01(+0.84%)
Jul 07, 2008 1.211 1.225 1.208 1.211 77,712 +0.00(+0.28%)
Jul 04, 2008 1.218 1.225 1.208 1.208 23,506 +0.00(+0.00%)
Jul 03, 2008 1.218 1.225 1.208 1.208 23,506 -0.01(-0.56%)
Jul 02, 2008 1.228 1.255 1.215 1.215 187,006 -0.01(-0.56%)
Jul 01, 2008 1.249 1.249 1.212 1.221 221,296 -0.03(-2.18%)
Jun 30, 2008 1.245 1.255 1.238 1.249 93,075 +0.00(+0.00%)
Jun 27, 2008 1.235 1.259 1.235 1.249 178,535 +0.01(+0.55%)
Jun 26, 2008 1.242 1.252 1.235 1.242 479,752 -0.01(-0.81%)
Jun 25, 2008 1.266 1.266 1.252 1.252 200,561 +0.01(+0.55%)
Jun 24, 2008 1.245 1.262 1.242 1.245 177,933 -0.01(-0.54%)
Jun 23, 2008 1.245 1.259 1.245 1.252 192,084 +0.01(+0.55%)
Jun 20, 2008 1.262 1.272 1.245 1.245 152,977 -0.02(-1.35%)
Jun 19, 2008 1.266 1.276 1.262 1.262 112,546 -0.01(-0.54%)
Jun 18, 2008 1.272 1.283 1.269 1.269 220,550 -0.01(-0.53%)
Jun 17, 2008 1.279 1.283 1.276 1.276 206,883 -0.00(-0.27%)
Jun 16, 2008 1.279 1.286 1.276 1.279 74,035 +0.00(+0.27%)
Jun 13, 2008 1.269 1.290 1.269 1.276 291,920 +0.00(+0.00%)
Jun 12, 2008 1.279 1.286 1.269 1.276 122,672 -0.00(-0.27%)
Jun 11, 2008 1.283 1.290 1.279 1.279 136,080 -0.01(-0.79%)
Jun 10, 2008 1.283 1.293 1.279 1.290 184,848 -0.00(-0.26%)
Jun 09, 2008 1.290 1.293 1.286 1.293 93,472 +0.01(+0.53%)
Jun 06, 2008 1.290 1.296 1.279 1.286 252,868 +0.00(+0.00%)
Jun 05, 2008 1.290 1.303 1.283 1.286 310,786 +0.00(+0.27%)
Jun 04, 2008 1.290 1.293 1.283 1.283 225,605 -0.01(-0.79%)
Jun 03, 2008 1.290 1.293 1.279 1.293 245,397 +0.01(+0.53%)
Jun 02, 2008 1.293 1.330 1.283 1.286 268,060 -0.01(-0.53%)
May 30, 2008 1.290 1.296 1.286 1.293 115,045 +0.01(+1.06%)
May 29, 2008 1.286 1.300 1.279 1.279 391,006 -0.02(-1.31%)
May 28, 2008 1.286 1.296 1.283 1.296 384,313 +0.01(+0.79%)
May 27, 2008 1.296 1.296 1.283 1.286 738,872 +0.00(+0.27%)
May 26, 2008 1.296 1.303 1.283 1.283 0 +0.00(+0.00%)
May 23, 2008 1.296 1.303 1.283 1.283 190,653 -0.01(-0.79%)
May 22, 2008 1.296 1.313 1.290 1.293 405,628 +0.00(+0.00%)
May 21, 2008 1.296 1.296 1.286 1.293 292,569 +0.01(+0.53%)
May 20, 2008 1.303 1.313 1.286 1.286 332,515 -0.01(-0.89%)
May 19, 2008 1.296 1.313 1.296 1.298 220,358 -0.01(-0.42%)
May 16, 2008 1.293 1.303 1.293 1.303 136,262 +0.01(+0.79%)
May 15, 2008 1.290 1.303 1.286 1.293 223,497 +0.00(+0.00%)
May 14, 2008 1.286 1.303 1.286 1.293 259,590 +0.00(+0.26%)
May 13, 2008 1.290 1.303 1.279 1.290 139,351 -0.00(-0.26%)
May 12, 2008 1.293 1.300 1.286 1.293 74,288 +0.01(+0.53%)
May 09, 2008 1.286 1.296 1.286 1.286 95,520 -0.01(-0.53%)
May 08, 2008 1.300 1.303 1.286 1.293 83,176 -0.00(-0.26%)
May 07, 2008 1.300 1.303 1.293 1.296 144,571 -0.00(-0.26%)
May 06, 2008 1.286 1.300 1.279 1.300 200,032 +0.01(+0.79%)
May 05, 2008 1.293 1.300 1.286 1.290 142,960 -0.01(-0.79%)
May 02, 2008 1.286 1.303 1.286 1.300 241,588 +0.01(+0.53%)
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.