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

Tcw Strategic (NY: TSI )

4.710 +0.010 (+0.21%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 13, 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, 2015 3.146 3.157 3.134 3.152 154,027 +0.01(+0.37%)
Apr 29, 2015 3.134 3.157 3.128 3.140 334,992 +0.01(+0.21%)
Apr 28, 2015 3.123 3.134 3.105 3.133 254,786 +0.02(+0.71%)
Apr 27, 2015 3.117 3.123 3.111 3.111 342,746 -0.01(-0.18%)
Apr 24, 2015 3.111 3.123 3.105 3.117 214,862 +0.00(+0.00%)
Apr 23, 2015 3.117 3.123 3.105 3.117 421,725 +0.01(+0.19%)
Apr 22, 2015 3.117 3.128 3.100 3.111 363,239 +0.00(+0.00%)
Apr 21, 2015 3.134 3.140 3.111 3.111 258,568 -0.03(-0.92%)
Apr 20, 2015 3.140 3.140 3.111 3.140 193,557 +0.01(+0.18%)
Apr 17, 2015 3.123 3.140 3.117 3.134 143,934 +0.01(+0.18%)
Apr 16, 2015 3.117 3.128 3.111 3.128 347,404 +0.02(+0.56%)
Apr 15, 2015 3.111 3.117 3.100 3.111 316,272 +0.01(+0.19%)
Apr 14, 2015 3.100 3.111 3.094 3.105 232,602 +0.01(+0.37%)
Apr 13, 2015 3.105 3.105 3.094 3.094 127,829 -0.00(-0.16%)
Apr 10, 2015 3.111 3.111 3.100 3.099 151,318 -0.01(-0.22%)
Apr 09, 2015 3.100 3.105 3.094 3.105 167,742 +0.01(+0.37%)
Apr 08, 2015 3.094 3.105 3.094 3.094 120,057 -0.01(-0.19%)
Apr 07, 2015 3.100 3.100 3.088 3.100 272,135 +0.01(+0.19%)
Apr 06, 2015 3.088 3.100 3.082 3.094 129,589 +0.00(+0.00%)
Apr 02, 2015 3.094 3.094 3.094 3.094 302,699 +0.00(+0.00%)
Apr 01, 2015 3.094 3.094 3.082 3.094 108,473 +0.01(+0.37%)
Mar 31, 2015 3.088 3.111 3.082 3.082 313,266 -0.01(-0.18%)
Mar 30, 2015 3.071 3.100 3.071 3.088 242,750 +0.01(+0.37%)
Mar 27, 2015 3.077 3.094 3.071 3.077 267,007 +0.00(+0.00%)
Mar 26, 2015 3.088 3.094 3.077 3.077 240,063 -0.02(-0.74%)
Mar 25, 2015 3.088 3.100 3.077 3.100 315,321 +0.00(+0.00%)
Mar 24, 2015 3.088 3.100 3.077 3.100 142,564 +0.02(+0.55%)
Mar 23, 2015 3.094 3.105 3.082 3.082 166,010 -0.02(-0.73%)
Mar 20, 2015 3.094 3.105 3.082 3.105 259,230 +0.02(+0.55%)
Mar 19, 2015 3.088 3.094 3.078 3.088 111,072 -0.01(-0.18%)
Mar 18, 2015 3.077 3.094 3.071 3.094 314,647 +0.02(+0.56%)
Mar 17, 2015 3.088 3.088 3.065 3.077 176,537 -0.01(-0.18%)
Mar 16, 2015 3.082 3.085 3.071 3.082 149,312 +0.00(+0.00%)
Mar 13, 2015 3.082 3.094 3.077 3.082 197,672 +0.01(+0.19%)
Mar 12, 2015 3.071 3.082 3.071 3.077 217,033 +0.00(+0.00%)
Mar 11, 2015 3.071 3.077 3.065 3.077 191,073 +0.01(+0.37%)
Mar 10, 2015 3.065 3.071 3.065 3.065 104,849 -0.01(-0.19%)
Mar 09, 2015 3.077 3.082 3.054 3.071 420,206 -0.01(-0.19%)
Mar 06, 2015 3.077 3.082 3.065 3.077 228,451 -0.01(-0.18%)
Mar 05, 2015 3.077 3.088 3.077 3.082 224,646 +0.00(+0.00%)
Mar 04, 2015 3.071 3.082 3.065 3.082 126,663 +0.01(+0.37%)
Mar 03, 2015 3.065 3.088 3.065 3.071 248,521 -0.01(-0.19%)
Mar 02, 2015 3.088 3.088 3.060 3.077 430,108 +0.01(+0.19%)
Feb 27, 2015 3.088 3.088 3.065 3.071 157,103 +0.01(+0.37%)
Feb 26, 2015 3.071 3.082 3.060 3.060 379,709 -0.01(-0.37%)
Feb 25, 2015 3.077 3.088 3.071 3.071 365,648 -0.01(-0.19%)
Feb 24, 2015 3.077 3.082 3.065 3.077 187,861 +0.01(+0.18%)
Feb 23, 2015 3.082 3.088 3.071 3.071 204,984 -0.01(-0.18%)
Feb 20, 2015 3.077 3.088 3.071 3.077 299,624 +0.00(+0.00%)
Feb 19, 2015 3.088 3.088 3.065 3.077 220,959 -0.00(-0.05%)
Feb 18, 2015 3.100 3.105 3.065 3.078 248,828 +0.01(+0.42%)
Feb 17, 2015 3.082 3.094 3.014 3.065 434,395 -0.03(-0.92%)
Feb 13, 2015 3.060 3.094 3.094 3.094 338,030 +0.03(+0.93%)
Feb 12, 2015 3.060 3.071 3.054 3.065 303,810 +0.00(+0.00%)
Feb 11, 2015 3.077 3.082 3.054 3.065 290,780 -0.01(-0.37%)
Feb 10, 2015 3.065 3.077 3.065 3.077 360,002 +0.01(+0.37%)
Feb 09, 2015 3.060 3.088 3.060 3.065 224,430 -0.01(-0.19%)
Feb 06, 2015 3.071 3.094 3.055 3.071 654,089 -0.01(-0.19%)
Feb 05, 2015 3.105 3.111 3.077 3.077 297,435 -0.03(-0.92%)
Feb 04, 2015 3.117 3.128 3.105 3.105 130,482 -0.02(-0.73%)
Feb 03, 2015 3.111 3.128 3.100 3.128 142,166 +0.03(+0.92%)
Feb 02, 2015 3.128 3.128 3.100 3.100 123,314 -0.01(-0.37%)
Jan 30, 2015 3.100 3.122 3.100 3.111 133,134 +0.00(+0.00%)
Jan 29, 2015 3.077 3.122 3.077 3.111 183,875 +0.02(+0.55%)
Jan 28, 2015 3.065 3.094 3.065 3.094 177,966 +0.02(+0.74%)
Jan 27, 2015 3.082 3.082 3.065 3.071 116,848 -0.01(-0.19%)
Jan 26, 2015 3.094 3.100 3.077 3.077 115,558 -0.02(-0.55%)
Jan 23, 2015 3.105 3.111 3.082 3.094 228,469 +0.00(+0.00%)
Jan 22, 2015 3.094 3.111 3.088 3.094 179,451 +0.01(+0.18%)
Jan 21, 2015 3.094 3.100 3.082 3.088 231,147 +0.00(+0.00%)
Jan 20, 2015 3.111 3.111 3.082 3.088 380,000 -0.02(-0.55%)
Jan 16, 2015 3.094 3.117 3.094 3.105 190,617 +0.01(+0.18%)
Jan 15, 2015 3.088 3.134 3.082 3.100 447,132 +0.01(+0.37%)
Jan 14, 2015 3.077 3.105 3.077 3.088 164,146 -0.00(-0.03%)
Jan 13, 2015 3.088 3.105 3.088 3.089 153,805 +0.00(+0.03%)
Jan 12, 2015 3.020 3.105 3.020 3.088 364,271 -0.01(-0.18%)
Jan 09, 2015 3.088 3.100 3.071 3.094 158,311 +0.02(+0.74%)
Jan 08, 2015 3.071 3.092 3.071 3.071 225,190 +0.01(+0.19%)
Jan 07, 2015 3.082 3.111 3.048 3.065 547,204 +0.02(+0.75%)
Jan 06, 2015 3.054 3.071 3.037 3.043 420,525 -0.02(-0.56%)
Jan 05, 2015 3.077 3.077 3.054 3.060 171,697 -0.01(-0.19%)
Jan 02, 2015 3.082 3.094 3.060 3.065 243,255 -0.01(-0.19%)
Dec 31, 2014 3.071 3.071 3.071 3.071 558,997 +0.00(+0.00%)
Dec 30, 2014 3.077 3.082 3.054 3.071 165,501 +0.01(+0.37%)
Dec 29, 2014 3.122 3.128 3.054 3.060 263,114 -0.06(-1.77%)
Dec 26, 2014 3.120 3.126 3.109 3.115 115,117 +0.00(+0.00%)
Dec 24, 2014 3.115 3.115 3.115 3.115 89,864 +0.01(+0.27%)
Dec 23, 2014 3.103 3.115 3.099 3.106 240,553 -0.01(-0.47%)
Dec 22, 2014 3.064 3.121 3.058 3.121 610,232 +0.04(+1.30%)
Dec 19, 2014 3.109 3.109 3.072 3.081 414,457 -0.02(-0.73%)
Dec 18, 2014 3.092 3.115 3.092 3.103 231,787 +0.02(+0.73%)
Dec 17, 2014 3.103 3.109 3.081 3.081 402,239 -0.02(-0.55%)
Dec 16, 2014 3.098 3.109 3.087 3.098 172,567 -0.01(-0.18%)
Dec 15, 2014 3.098 3.115 3.097 3.103 101,534 +0.01(+0.37%)
Dec 12, 2014 3.098 3.103 3.087 3.092 119,539 -0.01(-0.18%)
Dec 11, 2014 3.098 3.109 3.098 3.098 129,373 +0.00(+0.00%)
Dec 10, 2014 3.103 3.109 3.098 3.098 24,176 +0.00(+0.00%)
Dec 09, 2014 3.098 3.109 3.087 3.098 108,331 -0.01(-0.18%)
Dec 08, 2014 3.120 3.126 3.103 3.103 172,351 -0.01(-0.20%)
Dec 05, 2014 3.109 3.115 3.105 3.110 88,364 +0.00(+0.02%)
Dec 04, 2014 3.115 3.132 3.098 3.109 159,382 -0.02(-0.54%)
Dec 03, 2014 3.120 3.126 3.109 3.126 79,286 +0.01(+0.36%)
Dec 02, 2014 3.103 3.120 3.098 3.115 134,793 +0.01(+0.36%)
Dec 01, 2014 3.098 3.109 3.092 3.103 219,774 +0.01(+0.18%)
Nov 28, 2014 3.103 3.115 3.087 3.098 52,979 -0.02(-0.54%)
Nov 26, 2014 3.137 3.115 3.115 3.115 491,957 -0.04(-1.25%)
Nov 25, 2014 3.132 3.154 3.126 3.154 146,605 +0.03(+1.09%)
Nov 24, 2014 3.160 3.160 3.120 3.120 119,302 -0.03(-1.08%)
Nov 21, 2014 3.143 3.160 3.137 3.154 169,112 +0.01(+0.36%)
Nov 20, 2014 3.126 3.143 3.115 3.143 101,496 +0.02(+0.54%)
Nov 19, 2014 3.103 3.126 3.098 3.126 114,542 +0.01(+0.36%)
Nov 18, 2014 3.120 3.126 3.109 3.115 90,807 -0.01(-0.18%)
Nov 17, 2014 3.115 3.125 3.098 3.120 198,242 -0.01(-0.18%)
Nov 14, 2014 3.103 3.132 3.103 3.126 132,069 +0.01(+0.36%)
Nov 13, 2014 3.126 3.132 3.109 3.115 87,559 -0.01(-0.36%)
Nov 12, 2014 3.126 3.137 3.098 3.126 309,430 -0.01(-0.36%)
Nov 11, 2014 3.132 3.137 3.120 3.137 89,988 +0.02(+0.54%)
Nov 10, 2014 3.132 3.132 3.115 3.120 95,748 +0.01(+0.36%)
Nov 07, 2014 3.109 3.137 3.099 3.109 218,373 +0.01(+0.18%)
Nov 06, 2014 3.092 3.103 3.087 3.103 49,668 +0.01(+0.36%)
Nov 05, 2014 3.087 3.103 3.075 3.092 185,763 +0.01(+0.18%)
Nov 04, 2014 3.103 3.109 3.081 3.087 74,552 -0.01(-0.18%)
Nov 03, 2014 3.120 3.126 3.087 3.092 177,025 -0.01(-0.47%)
Oct 31, 2014 3.115 3.115 3.092 3.107 213,820 +0.01(+0.47%)
Oct 30, 2014 3.103 3.109 3.092 3.092 100,475 +0.00(+0.00%)
Oct 29, 2014 3.087 3.103 3.087 3.092 61,918 +0.00(+0.00%)
Oct 28, 2014 3.064 3.103 3.064 3.092 240,056 +0.03(+0.92%)
Oct 27, 2014 3.064 3.064 3.064 3.064 128,593 +0.00(+0.00%)
Oct 24, 2014 3.075 3.081 3.058 3.064 171,974 -0.02(-0.55%)
Oct 23, 2014 3.081 3.103 3.070 3.081 153,761 +0.00(+0.00%)
Oct 22, 2014 3.092 3.109 3.075 3.081 99,325 +0.00(+0.00%)
Oct 21, 2014 3.058 3.087 3.058 3.081 233,512 +0.02(+0.74%)
Oct 20, 2014 3.058 3.081 3.081 3.058 245,118 -0.02(-0.73%)
Oct 17, 2014 3.103 3.132 3.064 3.081 318,084 -0.02(-0.67%)
Oct 16, 2014 3.047 3.103 3.024 3.102 202,040 +0.04(+1.42%)
Oct 15, 2014 3.109 3.109 3.030 3.058 372,088 -0.04(-1.28%)
Oct 14, 2014 3.126 3.137 3.070 3.098 97,738 -0.02(-0.71%)
Oct 13, 2014 3.166 3.166 3.103 3.120 176,508 -0.03(-0.97%)
Oct 10, 2014 3.183 3.183 3.143 3.151 134,498 -0.01(-0.30%)
Oct 09, 2014 3.143 3.171 3.143 3.160 122,863 +0.00(+0.00%)
Oct 08, 2014 3.109 3.177 3.109 3.160 251,467 +0.05(+1.64%)
Oct 07, 2014 3.126 3.126 3.087 3.109 424,530 -0.01(-0.36%)
Oct 06, 2014 3.126 3.137 3.103 3.120 206,491 -0.01(-0.36%)
Oct 03, 2014 3.120 3.143 3.120 3.132 165,114 +0.01(+0.36%)
Oct 02, 2014 3.143 3.154 3.120 3.120 172,653 -0.03(-0.90%)
Oct 01, 2014 3.200 3.200 3.132 3.149 134,149 -0.03(-1.07%)
Sep 30, 2014 3.183 3.222 3.171 3.183 158,498 -0.01(-0.23%)
Sep 29, 2014 3.183 3.194 3.171 3.190 111,273 -0.03(-0.83%)
Sep 26, 2014 3.171 3.217 3.157 3.217 162,179 +0.06(+2.05%)
Sep 25, 2014 3.157 3.169 3.146 3.152 59,172 -0.01(-0.35%)
Sep 24, 2014 3.163 3.174 3.163 3.163 87,678 -0.01(-0.35%)
Sep 23, 2014 3.169 3.180 3.163 3.174 155,689 +0.02(+0.53%)
Sep 22, 2014 3.157 3.169 3.151 3.157 89,011 -0.02(-0.53%)
Sep 19, 2014 3.163 3.180 3.157 3.174 89,405 +0.01(+0.18%)
Sep 18, 2014 3.185 3.185 3.163 3.169 108,627 -0.01(-0.18%)
Sep 17, 2014 3.180 3.185 3.169 3.174 81,336 -0.01(-0.18%)
Sep 16, 2014 3.146 3.185 3.146 3.180 137,961 +0.02(+0.71%)
Sep 15, 2014 3.146 3.163 3.141 3.157 118,508 +0.00(+0.00%)
Sep 12, 2014 3.141 3.157 3.135 3.157 103,183 +0.00(+0.00%)
Sep 11, 2014 3.141 3.163 3.135 3.157 90,392 +0.01(+0.36%)
Sep 10, 2014 3.157 3.169 3.124 3.146 233,871 -0.01(-0.18%)
Sep 09, 2014 3.124 3.157 3.124 3.152 175,435 +0.01(+0.36%)
Sep 08, 2014 3.113 3.141 3.110 3.141 234,499 +0.04(+1.44%)
Sep 05, 2014 3.113 3.124 3.096 3.096 229,349 -0.03(-0.89%)
Sep 04, 2014 3.135 3.135 3.124 3.124 231,664 -0.01(-0.36%)
Sep 03, 2014 3.090 3.135 3.090 3.135 298,197 +0.04(+1.21%)
Sep 02, 2014 3.090 3.102 3.090 3.098 190,681 +0.00(+0.05%)
Aug 29, 2014 3.085 3.096 3.096 3.096 137,606 +0.01(+0.36%)
Aug 28, 2014 3.085 3.107 3.074 3.085 443,015 -0.01(-0.18%)
Aug 27, 2014 3.107 3.113 3.085 3.090 205,077 -0.03(-0.90%)
Aug 26, 2014 3.102 3.118 3.102 3.118 244,960 +0.00(+0.00%)
Aug 25, 2014 3.085 3.118 3.085 3.118 220,546 +0.03(+1.09%)
Aug 22, 2014 3.102 3.102 3.079 3.085 142,178 +0.00(+0.00%)
Aug 21, 2014 3.113 3.113 3.085 3.085 93,714 -0.03(-0.90%)
Aug 20, 2014 3.096 3.118 3.090 3.113 82,066 +0.01(+0.36%)
Aug 19, 2014 3.085 3.102 3.085 3.102 46,491 +0.01(+0.36%)
Aug 18, 2014 3.079 3.107 3.068 3.090 274,759 +0.01(+0.18%)
Aug 15, 2014 3.074 3.085 3.074 3.085 86,620 +0.01(+0.36%)
Aug 14, 2014 3.074 3.084 3.074 3.074 87,789 +0.00(+0.00%)
Aug 13, 2014 3.079 3.079 3.074 3.074 114,888 -0.01(-0.18%)
Aug 12, 2014 3.074 3.085 3.068 3.079 93,354 +0.00(+0.00%)
Aug 11, 2014 3.096 3.096 3.079 3.079 151,847 -0.01(-0.18%)
Aug 08, 2014 3.074 3.090 3.074 3.085 53,822 +0.01(+0.36%)
Aug 07, 2014 3.102 3.102 3.074 3.074 101,859 -0.03(-0.90%)
Aug 06, 2014 3.090 3.102 3.090 3.102 169,494 +0.01(+0.18%)
Aug 05, 2014 3.102 3.102 3.090 3.096 122,400 -0.01(-0.18%)
Aug 04, 2014 3.085 3.102 3.081 3.102 83,532 +0.02(+0.54%)
Aug 01, 2014 3.079 3.090 3.074 3.085 118,939 +0.00(+0.00%)
Jul 31, 2014 3.102 3.102 3.068 3.085 119,936 -0.03(-0.90%)
Jul 30, 2014 3.113 3.118 3.102 3.113 133,995 -0.01(-0.18%)
Jul 29, 2014 3.113 3.119 3.107 3.118 86,382 +0.01(+0.18%)
Jul 28, 2014 3.096 3.118 3.096 3.113 125,159 +0.01(+0.18%)
Jul 25, 2014 3.107 3.112 3.096 3.107 31,502 -0.01(-0.23%)
Jul 24, 2014 3.107 3.124 3.107 3.114 90,623 +0.00(+0.05%)
Jul 23, 2014 3.124 3.124 3.113 3.113 59,620 +0.00(+0.00%)
Jul 22, 2014 3.102 3.124 3.102 3.113 167,229 +0.01(+0.18%)
Jul 21, 2014 3.113 3.118 3.090 3.107 141,473 -0.02(-0.71%)
Jul 18, 2014 3.102 3.129 3.090 3.129 131,472 +0.03(+1.08%)
Jul 17, 2014 3.096 3.107 3.096 3.096 143,744 +0.00(+0.00%)
Jul 16, 2014 3.090 3.096 3.085 3.096 132,015 +0.01(+0.18%)
Jul 15, 2014 3.090 3.096 3.085 3.090 93,717 -0.02(-0.72%)
Jul 14, 2014 3.118 3.118 3.102 3.113 126,691 +0.00(+0.00%)
Jul 11, 2014 3.107 3.113 3.096 3.113 147,008 +0.02(+0.54%)
Jul 10, 2014 3.090 3.124 3.085 3.096 288,638 +0.01(+0.36%)
Jul 09, 2014 3.090 3.102 3.085 3.085 213,496 -0.01(-0.36%)
Jul 08, 2014 3.090 3.096 3.085 3.096 228,738 +0.01(+0.18%)
Jul 07, 2014 3.068 3.096 3.068 3.090 256,154 +0.02(+0.69%)
Jul 03, 2014 3.074 3.069 3.069 3.069 60,661 -0.00(-0.15%)
Jul 02, 2014 3.085 3.118 3.074 3.074 70,095 +0.00(+0.00%)
Jul 01, 2014 3.074 3.085 3.074 3.074 110,620 -0.01(-0.36%)
Jun 30, 2014 3.085 3.085 3.074 3.085 80,356 +0.01(+0.18%)
Jun 27, 2014 3.074 3.096 3.074 3.079 208,962 -0.00(-0.08%)
Jun 26, 2014 3.107 3.118 3.079 3.082 158,477 -0.00(-0.06%)
Jun 25, 2014 3.072 3.094 3.072 3.083 244,543 +0.00(+0.00%)
Jun 24, 2014 3.056 3.083 3.056 3.083 182,001 +0.01(+0.36%)
Jun 23, 2014 3.061 3.072 3.061 3.072 49,447 +0.01(+0.18%)
Jun 20, 2014 3.067 3.072 3.056 3.067 166,946 +0.01(+0.18%)
Jun 19, 2014 3.067 3.067 3.056 3.061 77,441 +0.01(+0.18%)
Jun 18, 2014 3.061 3.067 3.056 3.056 49,574 -0.01(-0.36%)
Jun 17, 2014 3.067 3.072 3.056 3.067 109,177 -0.01(-0.18%)
Jun 16, 2014 3.061 3.072 3.056 3.072 114,035 +0.01(+0.18%)
Jun 13, 2014 3.056 3.072 3.056 3.067 99,282 +0.00(+0.00%)
Jun 12, 2014 3.045 3.067 3.034 3.067 105,569 +0.01(+0.18%)
Jun 11, 2014 3.039 3.061 3.039 3.061 134,498 +0.02(+0.54%)
Jun 10, 2014 3.034 3.050 3.034 3.045 118,145 +0.01(+0.18%)
Jun 06, 2014 3.028 3.034 3.028 3.039 381,031 +0.01(+0.36%)
Jun 05, 2014 3.023 3.034 3.023 3.028 150,506 -0.00(-0.09%)
Jun 04, 2014 3.006 3.034 3.006 3.031 181,712 +0.01(+0.46%)
Jun 03, 2014 3.028 3.039 3.017 3.017 244,494 -0.02(-0.55%)
Jun 02, 2014 3.045 3.045 3.028 3.034 203,968 -0.02(-0.72%)
May 30, 2014 3.039 3.056 3.028 3.056 262,218 +0.02(+0.54%)
May 29, 2014 3.056 3.056 3.039 3.039 134,376 -0.01(-0.36%)
May 28, 2014 3.045 3.050 3.039 3.050 178,338 +0.01(+0.18%)
May 27, 2014 3.039 3.056 3.039 3.045 114,157 -0.01(-0.18%)
May 23, 2014 3.050 3.050 3.050 3.050 137,420 +0.00(+0.00%)
May 22, 2014 3.056 3.056 3.050 3.050 87,238 +0.01(+0.18%)
May 21, 2014 3.045 3.050 3.028 3.045 152,165 +0.01(+0.18%)
May 20, 2014 3.045 3.056 3.039 3.039 179,559 +0.00(+0.00%)
May 19, 2014 3.045 3.050 3.039 3.039 150,624 -0.02(-0.72%)
May 16, 2014 3.050 3.061 3.039 3.061 128,370 +0.01(+0.36%)
May 15, 2014 3.050 3.050 3.045 3.050 40,345 +0.00(+0.00%)
May 14, 2014 3.045 3.056 3.039 3.050 104,365 -0.01(-0.36%)
May 13, 2014 3.028 3.061 3.028 3.061 139,250 +0.03(+0.91%)
May 12, 2014 3.017 3.039 3.017 3.034 127,195 +0.01(+0.18%)
May 09, 2014 3.006 3.034 3.006 3.028 84,579 +0.02(+0.73%)
May 08, 2014 3.039 3.045 3.006 3.006 505,884 -0.04(-1.27%)
May 07, 2014 3.045 3.045 3.034 3.045 119,110 +0.01(+0.36%)
May 06, 2014 3.028 3.039 3.028 3.034 71,825 +0.00(+0.04%)
May 05, 2014 3.028 3.034 3.023 3.033 118,633 +0.01(+0.33%)
May 02, 2014 3.039 3.039 3.023 3.023 237,928 -0.01(-0.36%)
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.