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 29, 2005 5.260 5.780 5.250 5.330 129,917 +0.08(+1.52%)
Apr 28, 2005 5.750 5.890 5.230 5.250 119,868 -0.50(-8.70%)
Apr 27, 2005 6.010 6.260 5.750 5.750 145,085 -0.25(-4.17%)
Apr 26, 2005 5.710 6.300 5.540 6.000 218,822 +0.23(+3.99%)
Apr 25, 2005 5.330 5.770 5.330 5.770 141,286 +0.47(+8.87%)
Apr 22, 2005 5.210 5.730 5.070 5.300 316,581 +0.23(+4.54%)
Apr 21, 2005 4.850 5.100 4.630 5.070 340,562 +0.27(+5.63%)
Apr 20, 2005 4.800 4.880 4.640 4.800 218,164 +0.11(+2.35%)
Apr 19, 2005 4.600 4.730 4.600 4.690 517,415 +0.10(+2.18%)
Apr 18, 2005 5.090 5.150 4.560 4.590 206,211 -0.36(-7.27%)
Apr 15, 2005 5.230 5.230 4.800 4.950 245,501 -0.24(-4.62%)
Apr 14, 2005 4.950 5.540 4.950 5.190 377,824 +0.22(+4.43%)
Apr 13, 2005 5.120 5.320 4.920 4.970 428,461 -0.12(-2.36%)
Apr 12, 2005 5.770 5.770 5.050 5.090 612,890 -7.81(-60.54%)
Apr 11, 2005 12.25 12.96 12.18 12.90 113,700 +0.74(+6.09%)
Apr 08, 2005 12.39 12.39 12.05 12.16 40,430 -0.11(-0.90%)
Apr 07, 2005 12.93 13.06 12.17 12.27 129,025 -0.55(-4.29%)
Apr 06, 2005 12.64 12.85 12.60 12.82 35,590 +0.27(+2.15%)
Apr 05, 2005 12.37 12.57 12.37 12.55 59,473 +0.06(+0.48%)
Apr 04, 2005 12.24 12.82 12.21 12.49 64,953 +0.19(+1.54%)
Apr 01, 2005 12.70 12.80 12.30 12.30 58,620 -0.12(-0.97%)
Mar 31, 2005 12.74 12.74 12.32 12.42 60,812 -0.29(-2.28%)
Mar 30, 2005 12.23 12.99 12.23 12.71 62,513 +0.36(+2.91%)
Mar 29, 2005 12.86 12.99 12.21 12.35 163,754 -0.61(-4.71%)
Mar 28, 2005 12.86 13.13 12.75 12.96 152,069 +0.21(+1.65%)
Mar 24, 2005 11.91 13.15 11.90 12.75 252,934 +0.90(+7.59%)
Mar 23, 2005 12.08 12.32 11.68 11.85 184,915 -0.28(-2.31%)
Mar 22, 2005 12.17 12.46 12.08 12.13 88,025 -0.06(-0.49%)
Mar 21, 2005 12.06 12.29 12.06 12.19 141,383 +0.17(+1.41%)
Mar 18, 2005 12.06 12.23 11.77 12.02 244,587 +0.02(+0.17%)
Mar 17, 2005 12.52 12.52 11.86 12.00 94,627 -0.31(-2.52%)
Mar 16, 2005 12.30 12.84 12.12 12.31 74,674 -0.23(-1.83%)
Mar 15, 2005 12.83 13.00 12.43 12.54 37,492 -0.16(-1.26%)
Mar 14, 2005 12.64 12.92 12.55 12.70 79,397 -0.26(-2.01%)
Mar 11, 2005 12.75 13.09 12.75 12.96 97,094 +0.08(+0.62%)
Mar 10, 2005 12.52 12.99 12.51 12.88 155,574 +0.31(+2.47%)
Mar 09, 2005 12.66 12.84 12.51 12.57 79,222 -0.14(-1.10%)
Mar 08, 2005 12.89 12.98 12.60 12.71 139,574 -0.09(-0.70%)
Mar 07, 2005 12.71 13.09 12.71 12.80 102,777 +0.14(+1.11%)
Mar 04, 2005 13.00 13.00 12.55 12.66 124,884 +0.03(+0.24%)
Mar 03, 2005 13.15 13.15 12.62 12.63 76,677 -0.34(-2.62%)
Mar 02, 2005 13.60 13.60 12.82 12.97 160,231 -0.27(-2.04%)
Mar 01, 2005 13.40 13.41 13.10 13.24 87,291 +0.09(+0.68%)
Feb 28, 2005 13.45 13.52 13.15 13.15 121,419 -0.23(-1.72%)
Feb 25, 2005 13.51 13.65 13.28 13.38 80,027 -0.13(-0.96%)
Feb 24, 2005 13.45 13.52 12.79 13.51 208,178 +0.21(+1.58%)
Feb 23, 2005 13.11 13.56 13.11 13.30 195,546 +0.14(+1.06%)
Feb 22, 2005 13.50 13.50 13.04 13.16 339,880 -0.32(-2.37%)
Feb 18, 2005 14.50 14.50 12.35 13.48 1,221,540 -2.04(-13.14%)
Feb 17, 2005 16.44 17.06 15.37 15.52 251,777 -1.31(-7.78%)
Feb 16, 2005 16.73 17.11 16.34 16.83 119,379 +0.41(+2.50%)
Feb 15, 2005 16.05 16.67 15.96 16.42 93,117 +0.51(+3.21%)
Feb 14, 2005 16.34 16.50 15.85 15.91 52,075 -0.40(-2.45%)
Feb 11, 2005 16.61 16.76 16.13 16.31 81,142 -0.50(-2.97%)
Feb 10, 2005 16.07 16.89 16.07 16.81 129,401 +0.69(+4.28%)
Feb 09, 2005 17.08 17.25 16.12 16.12 75,078 -0.94(-5.51%)
Feb 08, 2005 16.00 17.35 16.00 17.06 144,123 +0.75(+4.60%)
Feb 07, 2005 16.26 16.80 16.08 16.31 126,001 +0.13(+0.80%)
Feb 04, 2005 15.76 16.35 15.67 16.18 73,982 +0.24(+1.51%)
Feb 03, 2005 16.00 16.16 15.68 15.94 129,836 -0.21(-1.30%)
Feb 02, 2005 16.35 16.50 15.83 16.15 116,992 +0.21(+1.32%)
Feb 01, 2005 16.74 16.74 15.77 15.94 167,374 -0.58(-3.51%)
Jan 31, 2005 17.03 17.03 16.23 16.52 183,585 -0.26(-1.55%)
Jan 28, 2005 18.05 18.05 16.56 16.78 195,107 -1.14(-6.36%)
Jan 27, 2005 17.68 18.35 17.55 17.92 72,984 +0.41(+2.34%)
Jan 26, 2005 17.42 17.84 16.86 17.51 182,765 +0.57(+3.36%)
Jan 25, 2005 16.80 17.47 16.80 16.94 120,944 +0.00(+0.00%)
Jan 24, 2005 18.07 18.15 16.83 16.94 167,362 -0.75(-4.24%)
Jan 21, 2005 17.89 18.05 17.37 17.69 102,680 +0.06(+0.34%)
Jan 20, 2005 18.64 18.64 17.52 17.63 171,340 -1.14(-6.07%)
Jan 19, 2005 18.40 19.18 18.40 18.77 94,184 +0.17(+0.91%)
Jan 18, 2005 17.75 18.81 17.75 18.60 99,334 +0.53(+2.93%)
Jan 14, 2005 18.44 18.44 17.74 18.07 25,238 +0.19(+1.06%)
Jan 13, 2005 18.21 18.63 17.75 17.88 73,996 -0.12(-0.67%)
Jan 12, 2005 18.67 18.67 17.40 18.00 261,745 -0.15(-0.83%)
Jan 11, 2005 18.24 19.45 17.65 18.15 338,093 -0.39(-2.10%)
Jan 10, 2005 18.46 18.97 18.25 18.54 201,212 -0.21(-1.12%)
Jan 07, 2005 19.43 19.43 18.61 18.75 112,685 -0.47(-2.45%)
Jan 06, 2005 19.91 19.91 19.18 19.22 79,319 -0.27(-1.39%)
Jan 05, 2005 19.59 20.44 18.97 19.49 186,783 -0.49(-2.45%)
Jan 04, 2005 21.89 21.89 19.43 19.98 285,587 -1.53(-7.11%)
Jan 03, 2005 22.02 22.90 20.68 21.51 219,223 -0.87(-3.89%)
Dec 31, 2004 22.60 22.85 22.20 22.38 163,000 -0.20(-0.89%)
Dec 30, 2004 21.76 22.91 21.76 22.58 202,100 +0.84(+3.86%)
Dec 29, 2004 21.56 22.20 21.56 21.74 54,000 -0.23(-1.05%)
Dec 28, 2004 22.00 22.45 21.50 21.97 122,200 +0.06(+0.28%)
Dec 27, 2004 20.83 22.18 20.41 21.91 185,400 +1.49(+7.30%)
Dec 23, 2004 21.09 21.09 19.78 20.42 115,800 -0.47(-2.25%)
Dec 22, 2004 19.86 21.58 19.86 20.89 153,500 +0.77(+3.83%)
Dec 21, 2004 20.25 20.46 19.90 20.12 198,500 -0.15(-0.74%)
Dec 20, 2004 20.50 21.29 20.18 20.27 161,200 -0.62(-2.94%)
Dec 17, 2004 20.25 21.25 20.25 20.89 260,300 +0.33(+1.58%)
Dec 16, 2004 20.87 21.61 20.31 20.56 119,500 -0.84(-3.93%)
Dec 15, 2004 21.35 21.60 20.82 21.40 142,400 +0.05(+0.23%)
Dec 14, 2004 21.75 22.00 21.25 21.35 198,900 -0.65(-2.95%)
Dec 13, 2004 23.26 23.26 21.84 22.00 166,100 -0.81(-3.55%)
Dec 10, 2004 22.50 23.58 22.26 22.81 183,100 +0.23(+1.02%)
Dec 09, 2004 22.42 22.95 21.75 22.58 208,100 -0.07(-0.31%)
Dec 08, 2004 22.01 22.94 21.98 22.65 121,900 +0.77(+3.52%)
Dec 07, 2004 23.01 23.36 21.78 21.88 324,600 -1.17(-5.08%)
Dec 06, 2004 23.50 24.10 22.93 23.05 214,600 -0.19(-0.82%)
Dec 03, 2004 23.73 24.39 22.95 23.24 216,400 -0.76(-3.17%)
Dec 02, 2004 22.89 24.89 22.52 24.00 523,000 +1.04(+4.53%)
Dec 01, 2004 24.62 24.63 22.65 22.96 288,200 -1.34(-5.51%)
Nov 30, 2004 24.61 26.00 23.25 24.30 534,600 -0.87(-3.46%)
Nov 29, 2004 25.11 26.20 24.80 25.17 843,100 +0.57(+2.32%)
Nov 26, 2004 25.05 25.05 23.78 24.60 214,400 -0.40(-1.60%)
Nov 24, 2004 21.47 25.02 21.47 25.00 792,300 +3.53(+16.44%)
Nov 23, 2004 20.60 21.83 20.60 21.47 366,000 +0.55(+2.63%)
Nov 22, 2004 19.40 20.95 19.40 20.92 415,900 +1.15(+5.82%)
Nov 19, 2004 20.72 20.84 19.40 19.77 167,200 -0.94(-4.54%)
Nov 18, 2004 19.80 21.15 19.50 20.71 360,100 +1.33(+6.86%)
Nov 17, 2004 22.47 22.62 19.12 19.38 450,300 -2.72(-12.31%)
Nov 16, 2004 22.49 22.49 21.05 22.10 418,600 -0.44(-1.95%)
Nov 15, 2004 20.75 22.88 20.40 22.54 497,900 +1.45(+6.88%)
Nov 12, 2004 19.97 21.25 19.60 21.09 331,900 +1.43(+7.27%)
Nov 11, 2004 19.36 21.37 19.25 19.66 501,800 -0.22(-1.11%)
Nov 10, 2004 18.20 20.34 18.13 19.88 515,700 +1.81(+10.02%)
Nov 09, 2004 18.00 18.72 17.26 18.07 611,800 +0.10(+0.56%)
Nov 08, 2004 18.00 18.38 17.68 17.97 511,100 +0.01(+0.06%)
Nov 05, 2004 16.31 18.19 16.31 17.96 610,800 +0.06(+0.34%)
Nov 04, 2004 17.60 18.15 17.40 17.90 460,000 +1.39(+8.42%)
Nov 03, 2004 16.39 16.51 16.00 16.51 115,300 +0.38(+2.36%)
Nov 02, 2004 16.95 16.96 15.86 16.13 159,000 -0.40(-2.42%)
Nov 01, 2004 15.15 17.48 15.00 16.53 333,200 +1.11(+7.16%)
Oct 29, 2004 15.82 15.99 15.31 15.43 25,500 -0.27(-1.75%)
Oct 28, 2004 16.01 16.08 15.70 15.70 27,200 -0.37(-2.30%)
Oct 27, 2004 15.45 16.50 15.31 16.07 130,300 +0.82(+5.38%)
Oct 26, 2004 14.60 15.25 14.60 15.25 162,600 +0.86(+5.98%)
Oct 25, 2004 14.00 15.28 13.97 14.39 108,500 +0.37(+2.64%)
Oct 22, 2004 12.95 14.20 12.90 14.02 137,700 +0.96(+7.35%)
Oct 21, 2004 12.59 13.18 12.59 13.06 53,800 +0.68(+5.49%)
Oct 20, 2004 11.66 12.50 11.66 12.38 39,400 +0.77(+6.63%)
Oct 19, 2004 12.76 12.95 11.61 11.61 193,300 -1.38(-10.62%)
Oct 18, 2004 13.73 14.20 12.71 12.99 94,900 -0.98(-7.02%)
Oct 15, 2004 13.88 14.00 13.85 13.97 6,400 -0.05(-0.36%)
Oct 14, 2004 14.36 14.95 13.90 14.02 50,800 -0.74(-5.01%)
Oct 13, 2004 14.63 14.76 14.33 14.76 13,100 +0.34(+2.36%)
Oct 12, 2004 14.80 14.81 14.07 14.42 42,100 -0.58(-3.87%)
Oct 11, 2004 15.00 15.03 14.86 15.00 170,900 +0.01(+0.07%)
Oct 08, 2004 14.90 15.15 14.90 14.99 68,700 -0.11(-0.73%)
Oct 07, 2004 15.38 15.42 14.96 15.10 39,700 -0.15(-0.98%)
Oct 06, 2004 14.83 15.44 14.83 15.25 47,700 +0.15(+0.99%)
Oct 05, 2004 15.00 15.28 14.93 15.10 34,800 +0.02(+0.13%)
Oct 04, 2004 15.45 15.48 14.94 15.08 62,300 -0.23(-1.50%)
Oct 01, 2004 15.00 15.42 14.95 15.31 57,800 +0.02(+0.13%)
Sep 30, 2004 15.35 15.50 14.30 15.29 63,400 -0.15(-0.97%)
Sep 29, 2004 15.17 15.65 15.13 15.44 25,600 +0.42(+2.80%)
Sep 28, 2004 15.12 15.12 14.92 15.02 93,200 -0.02(-0.13%)
Sep 27, 2004 15.97 15.97 14.85 15.04 62,300 -0.89(-5.59%)
Sep 24, 2004 14.85 16.00 14.67 15.93 90,300 +0.98(+6.56%)
Sep 23, 2004 15.38 15.38 14.66 14.95 66,900 -0.54(-3.48%)
Sep 22, 2004 15.48 15.91 15.23 15.49 53,900 -0.15(-0.97%)
Sep 21, 2004 14.98 15.83 14.84 15.64 73,700 +0.50(+3.27%)
Sep 20, 2004 14.69 15.19 14.42 15.14 92,600 +0.21(+1.37%)
Sep 17, 2004 15.49 15.50 14.63 14.94 84,900 -0.11(-0.73%)
Sep 16, 2004 14.25 15.41 14.25 15.05 123,700 +0.78(+5.47%)
Sep 15, 2004 14.13 14.50 14.07 14.27 93,400 +0.14(+0.99%)
Sep 14, 2004 13.61 14.37 13.19 14.13 150,100 +0.33(+2.39%)
Sep 13, 2004 13.77 14.00 13.39 13.80 61,800 +0.12(+0.88%)
Sep 10, 2004 13.18 13.75 13.01 13.68 44,839 +0.54(+4.11%)
Sep 09, 2004 13.04 13.50 12.61 13.14 54,800 +0.11(+0.84%)
Sep 08, 2004 13.30 13.55 12.94 13.03 34,230 -0.12(-0.91%)
Sep 07, 2004 13.10 13.50 12.81 13.15 21,374 +0.16(+1.23%)
Sep 03, 2004 13.49 13.49 12.66 12.99 24,800 -0.22(-1.67%)
Sep 02, 2004 12.86 13.35 12.60 13.21 48,300 +0.32(+2.48%)
Sep 01, 2004 13.24 13.75 12.79 12.89 46,700 -0.19(-1.45%)
Aug 31, 2004 12.94 13.14 12.82 13.08 46,100 +0.14(+1.08%)
Aug 30, 2004 13.22 13.39 12.85 12.94 56,800 -0.49(-3.65%)
Aug 27, 2004 14.24 14.24 13.20 13.43 107,300 -0.52(-3.73%)
Aug 26, 2004 13.74 14.13 13.48 13.95 115,800 -0.05(-0.36%)
Aug 25, 2004 12.34 14.04 12.32 14.00 127,200 +1.75(+14.29%)
Aug 24, 2004 12.33 12.81 12.03 12.25 65,800 +0.22(+1.83%)
Aug 23, 2004 12.32 12.51 11.95 12.03 77,573 -0.36(-2.91%)
Aug 20, 2004 12.90 12.90 12.35 12.39 58,300 -0.65(-4.98%)
Aug 19, 2004 13.12 13.37 12.76 13.04 65,300 -0.30(-2.25%)
Aug 18, 2004 13.15 13.99 13.08 13.34 67,209 -0.16(-1.19%)
Aug 17, 2004 12.80 14.32 12.61 13.50 86,700 +1.05(+8.43%)
Aug 16, 2004 11.73 12.55 11.73 12.45 48,600 +0.69(+5.87%)
Aug 13, 2004 11.56 11.86 11.51 11.76 24,100 +0.26(+2.26%)
Aug 12, 2004 11.52 11.98 11.28 11.50 46,000 -0.47(-3.93%)
Aug 11, 2004 12.28 12.48 11.75 11.97 41,000 -0.53(-4.24%)
Aug 10, 2004 12.00 12.66 11.49 12.50 41,700 +0.36(+2.97%)
Aug 09, 2004 11.81 12.43 11.60 12.14 146,500 -0.06(-0.49%)
Aug 06, 2004 14.60 14.60 11.80 12.20 245,300 -2.37(-16.27%)
Aug 05, 2004 15.50 15.50 14.55 14.57 123,400 -0.43(-2.87%)
Aug 04, 2004 15.60 16.05 13.90 15.00 196,300 -0.75(-4.76%)
Aug 03, 2004 16.13 16.45 15.58 15.75 122,650 -0.40(-2.48%)
Aug 02, 2004 16.90 16.90 15.86 16.15 67,400 -0.64(-3.81%)
Jul 30, 2004 16.41 17.05 16.14 16.79 48,800 +0.57(+3.51%)
Jul 29, 2004 16.05 16.47 15.95 16.22 39,400 -0.08(-0.49%)
Jul 28, 2004 16.25 16.41 15.73 16.30 39,500 -0.06(-0.37%)
Jul 27, 2004 16.25 16.60 16.13 16.36 63,600 +0.01(+0.06%)
Jul 26, 2004 16.51 17.12 16.26 16.35 55,800 -0.42(-2.50%)
Jul 23, 2004 17.31 17.31 16.75 16.77 31,200 -0.72(-4.12%)
Jul 22, 2004 18.00 18.00 16.81 17.49 39,600 -0.29(-1.63%)
Jul 21, 2004 18.37 18.37 17.22 17.78 28,400 -0.26(-1.44%)
Jul 20, 2004 17.57 18.05 17.50 18.04 20,900 +0.74(+4.28%)
Jul 19, 2004 18.16 18.16 17.23 17.30 32,100 -0.29(-1.65%)
Jul 16, 2004 18.09 18.23 17.45 17.59 24,200 -0.43(-2.39%)
Jul 15, 2004 18.14 18.30 17.63 18.02 36,200 +0.00(+0.00%)
Jul 14, 2004 18.09 18.49 17.78 18.02 16,000 -0.09(-0.50%)
Jul 13, 2004 18.25 18.55 17.75 18.11 26,900 +0.12(+0.67%)
Jul 12, 2004 17.67 18.12 17.52 17.99 63,500 +0.29(+1.64%)
Jul 09, 2004 17.51 17.88 17.51 17.70 29,200 +0.06(+0.34%)
Jul 08, 2004 18.20 18.28 17.57 17.64 85,200 -0.57(-3.13%)
Jul 07, 2004 18.00 18.50 17.85 18.21 40,300 +0.21(+1.17%)
Jul 06, 2004 18.57 18.75 17.34 18.00 94,900 -0.49(-2.65%)
Jul 02, 2004 18.60 18.66 18.37 18.49 25,000 +0.01(+0.05%)
Jul 01, 2004 19.24 19.24 18.27 18.48 55,800 -0.40(-2.12%)
Jun 30, 2004 18.73 19.29 18.73 18.88 29,000 -0.01(-0.05%)
Jun 29, 2004 19.39 19.46 18.68 18.89 45,800 -0.17(-0.89%)
Jun 28, 2004 19.01 19.31 18.78 19.06 62,300 -0.38(-1.95%)
Jun 25, 2004 19.30 19.48 15.40 19.44 575,700 +0.22(+1.14%)
Jun 24, 2004 18.95 19.50 18.79 19.22 45,200 -0.15(-0.77%)
Jun 23, 2004 18.49 19.37 18.49 19.37 71,700 +0.75(+4.03%)
Jun 22, 2004 18.15 18.64 17.90 18.62 68,500 +0.50(+2.76%)
Jun 21, 2004 18.39 18.40 17.79 18.12 62,900 +0.05(+0.28%)
Jun 18, 2004 17.42 18.36 17.06 18.07 101,700 +0.69(+3.97%)
Jun 17, 2004 16.40 17.50 16.39 17.38 48,900 +1.06(+6.50%)
Jun 16, 2004 16.28 16.60 16.03 16.32 47,200 +0.28(+1.75%)
Jun 15, 2004 16.40 16.66 16.04 16.04 31,700 -0.16(-0.99%)
Jun 14, 2004 16.88 17.09 16.18 16.20 48,900 -0.55(-3.28%)
Jun 10, 2004 16.80 17.10 16.51 16.75 33,100 -0.07(-0.42%)
Jun 09, 2004 17.46 17.46 16.77 16.82 48,500 -0.64(-3.67%)
Jun 08, 2004 16.53 17.64 16.53 17.46 106,600 +0.77(+4.61%)
Jun 07, 2004 16.40 16.69 16.01 16.69 41,900 +0.62(+3.86%)
Jun 04, 2004 15.99 16.30 15.79 16.07 33,300 +0.30(+1.90%)
Jun 03, 2004 15.87 15.87 15.37 15.77 32,900 -0.11(-0.69%)
Jun 02, 2004 15.70 15.88 15.45 15.88 49,700 -0.10(-0.63%)
Jun 01, 2004 16.56 16.69 15.63 15.98 68,800 -0.52(-3.15%)
May 28, 2004 16.32 16.58 15.90 16.50 93,100 +0.26(+1.60%)
May 27, 2004 16.72 16.75 16.12 16.24 54,600 -0.51(-3.04%)
May 26, 2004 16.80 16.80 15.94 16.75 36,200 +0.14(+0.84%)
May 25, 2004 15.75 16.80 15.75 16.61 56,900 +0.58(+3.62%)
May 24, 2004 15.90 16.40 15.70 16.03 51,600 +0.13(+0.82%)
May 21, 2004 15.73 16.12 15.73 15.90 44,900 +0.17(+1.08%)
May 20, 2004 15.62 16.22 15.60 15.73 58,100 -0.05(-0.32%)
May 19, 2004 15.11 16.07 15.08 15.78 58,100 +0.46(+3.00%)
May 18, 2004 15.77 15.77 15.10 15.32 47,000 +0.14(+0.92%)
May 17, 2004 16.00 16.00 15.05 15.18 35,400 -0.57(-3.62%)
May 14, 2004 15.49 16.20 15.20 15.75 67,000 +0.24(+1.55%)
May 13, 2004 15.64 16.04 15.18 15.51 111,300 -0.15(-0.95%)
May 12, 2004 16.40 16.75 15.21 15.66 235,700 -0.90(-5.44%)
May 11, 2004 16.99 17.20 16.30 16.56 100,400 +0.33(+2.03%)
May 10, 2004 16.90 17.17 16.02 16.23 95,100 -1.16(-6.67%)
May 07, 2004 18.14 18.65 16.73 17.39 256,500 -0.80(-4.40%)
May 06, 2004 19.42 20.72 18.03 18.19 376,900 -0.49(-2.62%)
May 05, 2004 18.57 19.00 18.29 18.68 94,600 -0.26(-1.37%)
May 04, 2004 18.22 19.00 18.22 18.94 34,800 +0.48(+2.60%)
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.