Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PIMCO Global StockPlus & Income Fund
(NY:
PGP
)
7.670
+0.050 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
2.917
2.924
2.856
2.924
196,628
+0.10(+3.70%)
Oct 30, 2008
2.834
2.902
2.736
2.820
207,833
+0.16(+5.96%)
Oct 29, 2008
2.516
2.661
2.439
2.661
327,732
+0.30(+12.88%)
Oct 28, 2008
2.380
2.391
2.253
2.357
284,310
-0.03(-1.42%)
Oct 27, 2008
2.380
2.455
2.353
2.391
230,516
-0.18(-6.97%)
Oct 24, 2008
2.630
2.664
2.496
2.571
98,252
-0.12(-4.63%)
Oct 23, 2008
2.720
2.752
2.614
2.695
136,212
+0.03(+1.11%)
Oct 22, 2008
2.698
2.698
2.530
2.666
194,272
-0.10(-3.53%)
Oct 21, 2008
2.936
2.936
2.722
2.763
406,958
-0.16(-5.50%)
Oct 20, 2008
3.285
3.013
2.811
2.924
186,786
+0.12(+4.12%)
Oct 17, 2008
2.584
2.809
2.507
2.809
381,177
+0.15(+5.45%)
Oct 16, 2008
2.509
2.700
2.407
2.664
243,843
+0.16(+6.33%)
Oct 15, 2008
2.788
2.788
2.473
2.505
194,175
-0.33(-11.60%)
Oct 14, 2008
2.775
2.945
2.738
2.834
420,135
+0.17(+6.38%)
Oct 13, 2008
2.178
2.754
2.153
2.664
676,044
+0.58(+27.86%)
Oct 10, 2008
2.072
2.131
1.927
2.083
628,352
-0.18(-8.10%)
Oct 09, 2008
2.496
2.509
2.267
2.267
376,143
-0.21(-8.43%)
Oct 08, 2008
3.949
3.949
2.187
2.475
629,975
-0.32(-11.32%)
Oct 07, 2008
2.784
2.902
2.770
2.791
227,314
+0.02(+0.85%)
Oct 06, 2008
3.219
3.219
2.609
2.768
487,264
-0.56(-16.94%)
Oct 03, 2008
3.514
3.514
3.332
3.332
139,362
-0.03(-1.01%)
Oct 02, 2008
3.348
3.400
3.300
3.366
196,226
+0.01(+0.26%)
Oct 01, 2008
3.321
3.357
3.287
3.357
110,944
+0.08(+2.57%)
Sep 30, 2008
3.310
3.332
3.208
3.273
237,614
+0.15(+4.64%)
Sep 29, 2008
3.548
3.563
3.126
3.128
232,603
-0.52(-14.34%)
Sep 26, 2008
3.695
3.695
3.584
3.652
0
+0.02(+0.50%)
Sep 25, 2008
3.568
3.647
3.563
3.634
188,475
+0.04(+1.14%)
Sep 24, 2008
3.484
3.637
3.484
3.593
208,005
+0.07(+1.93%)
Sep 23, 2008
3.586
3.641
3.464
3.525
183,574
-0.08(-2.32%)
Sep 22, 2008
3.752
3.801
3.591
3.609
184,686
-0.08(-2.21%)
Sep 19, 2008
3.389
3.740
3.389
3.690
0
+0.41(+12.59%)
Sep 18, 2008
3.128
3.294
3.038
3.278
505,558
+0.11(+3.51%)
Sep 17, 2008
3.307
3.363
3.058
3.167
626,468
-0.21(-6.24%)
Sep 16, 2008
3.434
3.461
3.314
3.378
449,864
-0.27(-7.45%)
Sep 15, 2008
3.738
3.763
3.602
3.650
450,327
-0.22(-5.57%)
Sep 12, 2008
3.969
3.969
3.840
3.865
200,704
-0.10(-2.40%)
Sep 11, 2008
4.069
4.069
3.926
3.960
185,740
-0.13(-3.21%)
Sep 10, 2008
4.094
4.155
3.987
4.092
216,585
-0.05(-1.15%)
Sep 09, 2008
4.162
4.200
4.080
4.139
132,692
-0.02(-0.44%)
Sep 08, 2008
4.250
4.273
4.151
4.157
127,487
+0.03(+0.66%)
Sep 05, 2008
4.153
4.157
4.103
4.130
0
-0.07(-1.57%)
Sep 04, 2008
4.266
4.266
4.180
4.196
59,572
-0.07(-1.54%)
Sep 03, 2008
4.262
4.318
4.253
4.262
129,300
-0.01(-0.18%)
Sep 02, 2008
4.262
4.280
4.253
4.269
49,929
+0.02(+0.39%)
Aug 29, 2008
4.264
4.277
4.205
4.253
115,615
-0.02(-0.37%)
Aug 28, 2008
4.148
4.268
4.148
4.268
65,377
+0.12(+2.84%)
Aug 27, 2008
4.232
4.232
4.137
4.151
171,888
-0.06(-1.35%)
Aug 26, 2008
4.173
4.212
4.173
4.207
105,367
+0.02(+0.60%)
Aug 25, 2008
4.189
4.205
4.173
4.182
106,823
-0.04(-0.86%)
Aug 22, 2008
4.166
4.271
4.166
4.219
82,626
+0.06(+1.36%)
Aug 21, 2008
4.148
4.198
4.098
4.162
26,133
-0.01(-0.22%)
Aug 20, 2008
4.098
4.171
4.098
4.171
141,383
+0.07(+1.66%)
Aug 19, 2008
4.101
4.114
4.069
4.103
151,035
-0.03(-0.66%)
Aug 18, 2008
4.194
4.203
4.128
4.130
71,377
-0.09(-2.10%)
Aug 15, 2008
4.219
4.221
4.187
4.219
0
+0.00(+0.00%)
Aug 14, 2008
4.221
4.264
4.194
4.219
72,934
-0.01(-0.32%)
Aug 13, 2008
4.264
4.311
4.232
4.232
84,157
-0.06(-1.37%)
Aug 12, 2008
4.316
4.316
4.260
4.291
50,308
-0.01(-0.32%)
Aug 11, 2008
4.357
4.384
4.302
4.305
113,348
-0.04(-0.94%)
Aug 08, 2008
4.323
4.386
4.314
4.345
89,416
+0.03(+0.74%)
Aug 07, 2008
4.357
4.368
4.300
4.314
128,281
-0.10(-2.26%)
Aug 06, 2008
4.361
4.413
4.336
4.413
150,576
+0.06(+1.46%)
Aug 05, 2008
4.296
4.375
4.203
4.350
109,748
+0.07(+1.70%)
Aug 04, 2008
4.305
4.305
4.228
4.277
182,586
-0.02(-0.53%)
Aug 01, 2008
4.357
4.357
4.284
4.300
172,448
-0.03(-0.68%)
Jul 31, 2008
4.318
4.364
4.309
4.330
73,393
-0.02(-0.42%)
Jul 30, 2008
4.379
4.379
4.307
4.348
109,655
+0.00(+0.05%)
Jul 29, 2008
4.345
4.355
4.255
4.345
202,230
+0.09(+2.19%)
Jul 28, 2008
4.311
4.379
4.223
4.253
218,853
-0.06(-1.42%)
Jul 25, 2008
4.307
4.327
4.293
4.314
80,597
+0.00(+0.00%)
Jul 24, 2008
4.427
4.427
4.291
4.314
74,443
-0.09(-2.06%)
Jul 23, 2008
4.330
4.407
4.330
4.404
95,843
+0.09(+2.10%)
Jul 22, 2008
4.262
4.314
4.230
4.314
86,928
+0.02(+0.42%)
Jul 21, 2008
4.352
4.355
4.182
4.296
217,167
-0.03(-0.68%)
Jul 18, 2008
4.282
4.334
4.248
4.325
159,598
+0.05(+1.11%)
Jul 17, 2008
4.171
4.332
4.171
4.277
169,890
+0.10(+2.44%)
Jul 16, 2008
4.092
4.214
4.092
4.175
154,970
+0.07(+1.77%)
Jul 15, 2008
4.203
4.203
3.957
4.103
484,608
-0.10(-2.37%)
Jul 14, 2008
4.375
4.375
4.191
4.203
172,135
-0.17(-3.99%)
Jul 11, 2008
4.479
4.479
4.352
4.377
160,864
-0.11(-2.38%)
Jul 10, 2008
4.534
4.590
4.463
4.484
187,875
-0.00(-0.10%)
Jul 09, 2008
4.511
4.604
4.475
4.488
168,769
-0.05(-1.00%)
Jul 08, 2008
4.457
4.534
4.386
4.534
145,115
+0.05(+1.01%)
Jul 07, 2008
4.647
4.647
4.432
4.488
253,337
-0.14(-2.94%)
Jul 04, 2008
4.681
4.681
4.615
4.624
52,284
+0.00(+0.00%)
Jul 03, 2008
4.681
4.681
4.615
4.624
52,284
-0.04(-0.83%)
Jul 02, 2008
4.658
4.720
4.656
4.663
134,452
+0.02(+0.44%)
Jul 01, 2008
4.624
4.647
4.616
4.642
83,023
-0.01(-0.15%)
Jun 30, 2008
4.638
4.656
4.624
4.649
55,641
+0.03(+0.69%)
Jun 27, 2008
4.708
4.708
4.615
4.618
84,938
-0.09(-1.93%)
Jun 26, 2008
4.738
4.744
4.670
4.708
206,717
-0.10(-2.17%)
Jun 25, 2008
4.749
4.812
4.749
4.812
124,081
+0.09(+1.82%)
Jun 24, 2008
4.985
4.985
4.665
4.726
135,299
-0.06(-1.18%)
Jun 23, 2008
4.851
4.858
4.767
4.783
125,462
-0.05(-0.94%)
Jun 20, 2008
4.885
4.890
4.801
4.828
132,141
-0.08(-1.62%)
Jun 19, 2008
4.892
4.928
4.890
4.908
47,635
+0.02(+0.32%)
Jun 18, 2008
4.912
4.926
4.858
4.892
109,572
-0.04(-0.87%)
Jun 17, 2008
4.976
4.980
4.914
4.935
100,996
+0.00(+0.09%)
Jun 16, 2008
4.948
4.967
4.892
4.930
234,725
-0.09(-1.72%)
Jun 13, 2008
5.109
5.109
4.951
5.016
154,824
-0.05(-0.94%)
Jun 12, 2008
5.468
5.470
5.050
5.064
114,742
-0.05(-1.06%)
Jun 11, 2008
5.155
5.157
5.107
5.118
52,593
-0.04(-0.70%)
Jun 10, 2008
5.205
5.244
5.143
5.155
132,485
-0.14(-2.61%)
Jun 09, 2008
5.311
5.329
5.270
5.293
138,877
+0.03(+0.52%)
Jun 06, 2008
5.354
5.354
5.259
5.266
102,328
-0.09(-1.69%)
Jun 05, 2008
5.356
5.356
5.318
5.356
104,865
+0.01(+0.13%)
Jun 04, 2008
5.356
5.386
5.320
5.350
66,780
+0.00(+0.04%)
Jun 03, 2008
5.345
5.353
5.316
5.347
148,922
+0.02(+0.47%)
Jun 02, 2008
5.338
5.338
5.311
5.322
107,348
-0.02(-0.42%)
May 30, 2008
5.366
5.368
5.270
5.345
163,193
+0.00(+0.04%)
May 29, 2008
5.347
5.370
5.318
5.343
115,254
-0.01(-0.13%)
May 28, 2008
5.345
5.406
5.302
5.350
247,399
+0.05(+0.94%)
May 27, 2008
5.300
5.332
5.264
5.300
172,311
+0.05(+0.86%)
May 26, 2008
5.298
5.298
5.248
5.254
0
+0.00(+0.00%)
May 23, 2008
5.298
5.298
5.248
5.254
101,274
-0.02(-0.39%)
May 22, 2008
5.304
5.309
5.248
5.275
97,392
+0.02(+0.39%)
May 21, 2008
5.322
5.322
5.248
5.254
108,257
-0.02(-0.30%)
May 20, 2008
5.259
5.295
5.248
5.270
152,429
-0.01(-0.17%)
May 19, 2008
5.293
5.298
5.266
5.279
60,031
-0.00(-0.04%)
May 16, 2008
5.316
5.329
5.270
5.282
137,183
-0.01(-0.21%)
May 15, 2008
5.288
5.314
5.288
5.293
91,286
+0.00(+0.09%)
May 14, 2008
5.302
5.304
5.275
5.288
107,692
+0.01(+0.17%)
May 13, 2008
5.304
5.304
5.273
5.279
52,721
+0.00(+0.00%)
May 12, 2008
5.261
5.282
5.248
5.279
91,943
+0.02(+0.30%)
May 09, 2008
5.291
5.291
5.250
5.264
44,017
-0.03(-0.51%)
May 08, 2008
5.300
5.343
5.286
5.291
97,886
-0.01(-0.13%)
May 07, 2008
5.384
5.384
5.295
5.298
81,025
-0.07(-1.31%)
May 06, 2008
5.352
5.409
5.311
5.368
104,904
+0.01(+0.25%)
May 05, 2008
5.347
5.397
5.336
5.354
115,792
-0.00(-0.04%)
May 02, 2008
5.182
5.356
5.166
5.356
161,565
+0.08(+1.55%)
May 01, 2008
5.189
5.329
5.189
5.275
174,447
+0.13(+2.51%)
Apr 30, 2008
5.159
5.171
5.137
5.146
111,671
-0.01(-0.26%)
Apr 29, 2008
5.191
5.203
5.141
5.159
90,435
-0.04(-0.78%)
Apr 28, 2008
5.200
5.207
5.191
5.200
179,529
+0.06(+1.19%)
Apr 25, 2008
5.128
5.139
5.103
5.139
102,787
+0.07(+1.34%)
Apr 24, 2008
5.066
5.080
5.035
5.071
128,214
+0.07(+1.41%)
Apr 23, 2008
5.069
5.082
4.989
5.001
342,285
-0.05(-0.90%)
Apr 22, 2008
5.039
5.148
5.035
5.046
64,407
-0.02(-0.31%)
Apr 21, 2008
5.066
5.071
5.039
5.062
77,928
+0.00(+0.05%)
Apr 18, 2008
5.100
5.100
5.040
5.059
117,627
+0.02(+0.35%)
Apr 17, 2008
5.048
5.048
5.003
5.041
82,582
-0.01(-0.13%)
Apr 16, 2008
5.075
5.089
5.028
5.048
87,347
+0.02(+0.50%)
Apr 15, 2008
5.055
5.062
4.992
5.023
51,967
+0.01(+0.14%)
Apr 14, 2008
5.112
5.123
5.010
5.016
133,354
-0.06(-1.21%)
Apr 11, 2008
5.078
5.252
5.044
5.078
105,875
-0.01(-0.22%)
Apr 10, 2008
5.146
5.168
5.075
5.089
112,492
-0.05(-0.88%)
Apr 09, 2008
5.214
5.227
5.128
5.134
71,906
-0.08(-1.48%)
Apr 08, 2008
5.182
5.214
5.157
5.211
120,433
+0.03(+0.61%)
Apr 07, 2008
5.157
5.180
5.157
5.180
65,289
+0.04(+0.71%)
Apr 04, 2008
5.146
5.168
5.109
5.143
108,963
+0.03(+0.62%)
Apr 03, 2008
5.100
5.132
5.091
5.112
79,847
+0.01(+0.22%)
Apr 02, 2008
5.094
5.112
5.062
5.100
211,750
-0.02(-0.31%)
Apr 01, 2008
5.141
5.141
5.078
5.116
141,608
+0.08(+1.67%)
Mar 31, 2008
4.967
5.032
4.942
5.032
120,874
+0.08(+1.70%)
Mar 28, 2008
4.937
4.978
4.937
4.948
63,966
-0.01(-0.23%)
Mar 27, 2008
5.016
5.064
4.933
4.960
225,867
-0.00(-0.05%)
Mar 26, 2008
4.953
5.010
4.935
4.962
138,961
-0.02(-0.41%)
Mar 25, 2008
4.992
4.992
4.930
4.982
82,053
+0.02(+0.50%)
Mar 24, 2008
4.826
4.962
4.826
4.958
105,434
+0.13(+2.68%)
Mar 21, 2008
4.792
4.837
4.769
4.828
76,675
+0.00(+0.00%)
Mar 20, 2008
4.792
4.837
4.769
4.828
76,675
+0.06(+1.24%)
Mar 19, 2008
4.890
4.892
4.767
4.769
103,669
-0.06(-1.17%)
Mar 18, 2008
4.772
4.826
4.756
4.826
97,052
+0.11(+2.36%)
Mar 17, 2008
4.760
4.763
4.685
4.715
109,404
-0.17(-3.48%)
Mar 14, 2008
4.905
4.917
4.731
4.885
66,172
-0.02(-0.42%)
Mar 13, 2008
4.912
4.919
4.867
4.905
81,612
-0.04(-0.87%)
Mar 12, 2008
4.985
5.035
4.948
4.948
73,230
-0.03(-0.64%)
Mar 11, 2008
5.010
5.032
4.962
4.980
103,228
+0.01(+0.14%)
Mar 10, 2008
5.053
5.053
4.973
4.973
123,962
-0.09(-1.79%)
Mar 07, 2008
5.112
5.180
5.003
5.064
163,665
-0.02(-0.49%)
Mar 06, 2008
5.155
5.155
5.041
5.089
115,139
-0.05(-0.88%)
Mar 05, 2008
5.089
5.139
5.089
5.134
174,253
+0.01(+0.22%)
Mar 04, 2008
5.091
5.164
5.060
5.123
225,867
-0.02(-0.48%)
Mar 03, 2008
5.207
5.207
5.116
5.148
143,372
-0.06(-1.13%)
Feb 29, 2008
5.100
5.209
5.100
5.207
263,364
+0.07(+1.32%)
Feb 28, 2008
5.146
5.168
5.069
5.139
139,402
-0.01(-0.22%)
Feb 27, 2008
5.173
5.177
5.139
5.150
128,510
+0.00(+0.00%)
Feb 26, 2008
5.096
5.157
5.075
5.150
177,782
+0.04(+0.84%)
Feb 25, 2008
5.060
5.141
5.060
5.107
165,871
+0.05(+0.94%)
Feb 22, 2008
5.021
5.089
4.989
5.060
153,077
+0.10(+1.92%)
Feb 21, 2008
4.921
4.989
4.919
4.964
141,603
+0.03(+0.69%)
Feb 20, 2008
4.842
4.930
4.833
4.930
85,582
+0.02(+0.42%)
Feb 19, 2008
4.910
4.933
4.890
4.910
104,110
+0.07(+1.40%)
Feb 18, 2008
4.806
4.842
4.776
4.842
0
+0.00(+0.00%)
Feb 15, 2008
4.806
4.842
4.776
4.842
86,905
+0.01(+0.14%)
Feb 14, 2008
5.005
5.009
4.822
4.835
144,696
-0.19(-3.79%)
Feb 13, 2008
5.084
5.087
5.012
5.026
55,143
-0.04(-0.81%)
Feb 12, 2008
5.134
5.138
5.050
5.066
116,462
-0.03(-0.67%)
Feb 11, 2008
5.164
5.164
5.055
5.100
91,758
-0.04(-0.79%)
Feb 08, 2008
5.100
5.157
5.066
5.141
109,977
+0.02(+0.35%)
Feb 07, 2008
5.137
5.177
5.091
5.123
88,229
-0.07(-1.44%)
Feb 06, 2008
5.184
5.214
5.175
5.198
135,432
+0.02(+0.31%)
Feb 05, 2008
5.196
5.261
5.175
5.182
153,077
-0.05(-0.91%)
Feb 04, 2008
5.196
5.235
5.157
5.230
232,484
+0.04(+0.79%)
Feb 01, 2008
5.162
5.189
5.121
5.189
140,059
+0.03(+0.66%)
Jan 31, 2008
4.962
5.175
4.919
5.155
279,246
+0.15(+3.04%)
Jan 30, 2008
5.005
5.023
4.933
5.003
163,224
+0.02(+0.50%)
Jan 29, 2008
5.005
5.005
4.903
4.978
257,188
+0.04(+0.78%)
Jan 28, 2008
4.851
4.980
4.835
4.939
132,785
+0.07(+1.54%)
Jan 25, 2008
4.874
4.919
4.749
4.865
235,726
+0.06(+1.23%)
Jan 24, 2008
4.604
4.806
4.604
4.806
176,723
+0.20(+4.38%)
Jan 23, 2008
4.624
4.640
4.477
4.604
388,540
-0.09(-1.84%)
Jan 22, 2008
4.534
4.695
4.377
4.690
300,090
-0.04(-0.86%)
Jan 21, 2008
4.844
4.844
4.665
4.731
0
+0.00(+0.00%)
Jan 18, 2008
4.844
4.844
4.665
4.731
269,981
-0.08(-1.65%)
Jan 17, 2008
5.003
5.010
4.783
4.810
216,603
-0.15(-2.97%)
Jan 16, 2008
5.060
5.060
4.946
4.958
170,723
-0.11(-2.10%)
Jan 15, 2008
5.107
5.109
5.044
5.064
347,787
-0.08(-1.50%)
Jan 14, 2008
5.078
5.143
5.030
5.141
209,985
+0.11(+2.25%)
Jan 11, 2008
5.014
5.100
4.998
5.028
212,994
-0.02(-0.31%)
Jan 10, 2008
5.291
5.291
4.960
5.044
133,667
-0.04(-0.71%)
Jan 09, 2008
5.050
5.080
5.001
5.080
104,767
+0.02(+0.40%)
Jan 08, 2008
5.146
5.180
5.057
5.060
189,790
-0.04(-0.80%)
Jan 07, 2008
5.112
5.139
5.050
5.100
123,521
-0.01(-0.22%)
Jan 04, 2008
5.112
5.114
5.053
5.112
114,146
-0.03(-0.62%)
Jan 03, 2008
5.066
5.145
5.044
5.143
384,680
+0.10(+1.98%)
Jan 02, 2008
4.998
5.066
4.987
5.044
205,574
+0.04(+0.72%)
Jan 01, 2008
4.998
5.007
4.919
5.007
360,902
+0.00(+0.00%)
Dec 31, 2007
4.998
5.007
4.919
5.007
358,696
-0.01(-0.27%)
Dec 28, 2007
5.010
5.041
4.971
5.021
258,953
+0.00(+0.00%)
Dec 27, 2007
5.055
5.055
4.976
5.021
325,125
-0.17(-3.23%)
Dec 26, 2007
5.137
5.189
5.116
5.189
333,065
+0.05(+1.06%)
Dec 24, 2007
5.057
5.155
5.055
5.134
356,446
+0.12(+2.40%)
Dec 21, 2007
5.032
5.037
4.899
5.014
467,174
+0.01(+0.23%)
Dec 20, 2007
5.089
5.089
4.967
5.003
288,099
-0.06(-1.25%)
Dec 19, 2007
5.112
5.112
5.016
5.066
183,958
-0.01(-0.22%)
Dec 18, 2007
5.134
5.134
5.035
5.078
172,929
+0.01(+0.22%)
Dec 17, 2007
5.175
5.175
5.037
5.066
369,239
-0.07(-1.41%)
Dec 14, 2007
5.209
5.209
5.109
5.139
281,451
-0.07(-1.35%)
Dec 13, 2007
5.168
5.214
5.152
5.209
315,861
-0.04(-0.73%)
Dec 12, 2007
5.327
5.327
5.232
5.248
232,925
+0.02(+0.43%)
Dec 11, 2007
5.293
5.293
5.211
5.225
465,410
-0.08(-1.45%)
Dec 10, 2007
5.270
5.302
5.236
5.302
160,136
+0.07(+1.34%)
Dec 07, 2007
5.264
5.270
5.227
5.232
134,108
-0.02(-0.47%)
Dec 06, 2007
5.200
5.257
5.200
5.257
155,724
+0.03(+0.65%)
Dec 05, 2007
5.186
5.232
5.186
5.223
119,991
+0.07(+1.36%)
Dec 04, 2007
5.200
5.200
5.132
5.152
255,865
-0.03(-0.66%)
Dec 03, 2007
5.302
5.302
5.159
5.186
213,073
-0.01(-0.17%)
Nov 30, 2007
5.168
5.252
5.168
5.196
181,311
+0.03(+0.61%)
Nov 29, 2007
5.143
5.182
5.123
5.164
168,518
-0.03(-0.52%)
Nov 28, 2007
5.123
5.196
5.103
5.191
164,988
+0.12(+2.46%)
Nov 27, 2007
5.012
5.109
5.012
5.066
255,424
+0.01(+0.22%)
Nov 26, 2007
5.409
5.409
5.048
5.055
187,046
-0.05(-0.93%)
Nov 23, 2007
4.924
5.103
4.924
5.103
265,570
+0.08(+1.53%)
Nov 21, 2007
5.078
5.078
4.942
5.026
241,307
-0.09(-1.68%)
Nov 20, 2007
5.103
5.175
5.035
5.111
182,193
+0.03(+0.62%)
Nov 19, 2007
5.157
5.205
5.073
5.080
227,190
-0.11(-2.05%)
Nov 16, 2007
5.225
5.225
5.173
5.186
131,020
-0.02(-0.41%)
Nov 15, 2007
5.304
5.304
5.189
5.208
184,840
-0.10(-1.82%)
Nov 14, 2007
5.361
5.361
5.295
5.304
127,932
-0.04(-0.68%)
Nov 13, 2007
5.220
5.343
5.220
5.341
91,758
+0.12(+2.30%)
Nov 12, 2007
5.307
5.309
5.220
5.220
90,435
-0.09(-1.62%)
Nov 09, 2007
5.372
5.372
5.304
5.307
92,640
-0.07(-1.35%)
Nov 08, 2007
5.332
5.415
5.325
5.379
181,752
+0.04(+0.76%)
Nov 07, 2007
5.422
5.440
5.332
5.338
196,751
-0.12(-2.28%)
Nov 06, 2007
5.449
5.470
5.434
5.463
154,842
+0.00(+0.00%)
Nov 05, 2007
5.327
5.463
5.327
5.463
227,636
+0.00(+0.08%)
Nov 02, 2007
5.452
5.483
5.386
5.458
227,631
+0.02(+0.33%)
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
.