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

Putnam Master Intermediate Income Trust (NY: PIM )

3.180 -0.010 (-0.31%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 23, 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 29, 2005 2.219 2.226 2.212 2.215 365,730 +0.00(+0.00%)
Apr 28, 2005 2.212 2.222 2.212 2.215 330,014 +0.00(+0.16%)
Apr 27, 2005 2.212 2.226 2.208 2.212 399,731 +0.00(+0.16%)
Apr 26, 2005 2.205 2.212 2.198 2.208 450,876 +0.00(+0.16%)
Apr 25, 2005 2.219 2.219 2.205 2.205 486,878 -0.00(-0.16%)
Apr 22, 2005 2.212 2.229 2.208 2.208 369,158 -0.01(-0.47%)
Apr 21, 2005 2.215 2.229 2.205 2.219 402,589 -0.01(-0.47%)
Apr 20, 2005 2.215 2.236 2.194 2.229 372,301 -0.01(-0.47%)
Apr 19, 2005 2.212 2.254 2.208 2.240 500,307 +0.04(+1.59%)
Apr 18, 2005 2.191 2.212 2.191 2.205 436,019 +0.01(+0.64%)
Apr 15, 2005 2.187 2.205 2.187 2.191 408,303 -0.00(-0.16%)
Apr 14, 2005 2.198 2.208 2.187 2.194 348,872 -0.00(-0.16%)
Apr 13, 2005 2.184 2.212 2.184 2.198 425,447 -0.01(-0.48%)
Apr 12, 2005 2.194 2.208 2.177 2.208 406,017 +0.00(+0.16%)
Apr 11, 2005 2.205 2.212 2.194 2.205 422,875 -0.00(-0.16%)
Apr 08, 2005 2.219 2.233 2.205 2.208 792,606 -0.02(-0.94%)
Apr 07, 2005 2.254 2.254 2.222 2.229 459,162 -0.00(-0.16%)
Apr 06, 2005 2.247 2.264 2.229 2.233 304,299 -0.01(-0.62%)
Apr 05, 2005 2.247 2.268 2.233 2.247 418,018 -0.02(-0.93%)
Apr 04, 2005 2.233 2.268 2.219 2.268 435,161 +0.03(+1.41%)
Apr 01, 2005 2.240 2.257 2.215 2.236 446,876 +0.00(+0.00%)
Mar 31, 2005 2.219 2.243 2.212 2.236 404,303 +0.03(+1.27%)
Mar 30, 2005 2.194 2.222 2.194 2.208 427,161 +0.00(+0.00%)
Mar 29, 2005 2.201 2.222 2.173 2.208 676,029 +0.02(+1.12%)
Mar 28, 2005 2.229 2.229 2.177 2.184 812,892 -0.04(-1.73%)
Mar 24, 2005 2.194 2.243 2.184 2.222 542,595 -0.01(-0.31%)
Mar 23, 2005 2.208 2.229 2.187 2.229 732,031 +0.01(+0.31%)
Mar 22, 2005 2.236 2.250 2.208 2.222 473,734 -0.03(-1.40%)
Mar 21, 2005 2.247 2.264 2.222 2.254 890,038 -0.01(-0.46%)
Mar 18, 2005 2.250 2.268 2.247 2.264 374,302 +0.00(+0.15%)
Mar 17, 2005 2.250 2.275 2.243 2.261 766,319 +0.01(+0.31%)
Mar 16, 2005 2.264 2.271 2.233 2.254 545,166 -0.01(-0.31%)
Mar 15, 2005 2.268 2.282 2.257 2.261 484,021 -0.01(-0.46%)
Mar 14, 2005 2.254 2.282 2.254 2.271 471,734 +0.00(+0.15%)
Mar 11, 2005 2.292 2.299 2.268 2.268 688,315 -0.02(-1.07%)
Mar 10, 2005 2.310 2.327 2.285 2.292 600,026 -0.02(-1.06%)
Mar 09, 2005 2.341 2.348 2.310 2.317 734,889 -0.02(-0.90%)
Mar 08, 2005 2.334 2.352 2.334 2.338 540,023 +0.00(+0.00%)
Mar 07, 2005 2.334 2.348 2.331 2.338 478,020 +0.00(+0.15%)
Mar 04, 2005 2.338 2.345 2.331 2.334 574,882 -0.00(-0.15%)
Mar 03, 2005 2.341 2.345 2.331 2.338 425,732 -0.00(-0.15%)
Mar 02, 2005 2.345 2.345 2.324 2.341 440,019 +0.01(+0.45%)
Mar 01, 2005 2.345 2.345 2.317 2.331 494,021 +0.00(+0.00%)
Feb 28, 2005 2.345 2.345 2.317 2.331 467,163 -0.01(-0.60%)
Feb 25, 2005 2.345 2.352 2.327 2.345 459,162 +0.01(+0.60%)
Feb 24, 2005 2.320 2.331 2.313 2.331 630,884 +0.02(+0.76%)
Feb 23, 2005 2.320 2.327 2.310 2.313 397,160 +0.01(+0.61%)
Feb 22, 2005 2.338 2.338 2.292 2.299 786,320 -0.03(-1.20%)
Feb 18, 2005 2.341 2.359 2.310 2.327 553,167 -0.02(-0.89%)
Feb 17, 2005 2.359 2.362 2.348 2.348 499,164 -0.00(-0.15%)
Feb 16, 2005 2.355 2.359 2.345 2.352 715,745 +0.00(+0.00%)
Feb 15, 2005 2.345 2.355 2.341 2.352 462,020 +0.00(+0.15%)
Feb 14, 2005 2.327 2.355 2.327 2.348 721,745 +0.00(+0.15%)
Feb 11, 2005 2.338 2.345 2.327 2.345 463,448 +0.01(+0.30%)
Feb 10, 2005 2.341 2.355 2.331 2.338 601,454 -0.00(-0.15%)
Feb 09, 2005 2.359 2.362 2.341 2.341 648,599 -0.01(-0.45%)
Feb 08, 2005 2.359 2.362 2.338 2.352 586,597 +0.00(+0.15%)
Feb 07, 2005 2.355 2.359 2.331 2.348 746,604 +0.02(+0.75%)
Feb 04, 2005 2.327 2.341 2.320 2.331 572,882 +0.01(+0.60%)
Feb 03, 2005 2.320 2.324 2.306 2.317 492,307 -0.00(-0.15%)
Feb 02, 2005 2.310 2.327 2.310 2.320 876,895 +0.00(+0.15%)
Feb 01, 2005 2.313 2.317 2.310 2.317 550,024 +0.00(+0.00%)
Jan 31, 2005 2.317 2.317 2.310 2.317 374,302 +0.00(+0.15%)
Jan 28, 2005 2.310 2.313 2.303 2.313 388,016 +0.01(+0.46%)
Jan 27, 2005 2.310 2.310 2.296 2.303 521,165 -0.01(-0.30%)
Jan 26, 2005 2.317 2.317 2.299 2.310 494,878 +0.00(+0.00%)
Jan 25, 2005 2.310 2.317 2.303 2.310 550,595 +0.01(+0.30%)
Jan 24, 2005 2.306 2.317 2.299 2.303 530,880 +0.00(+0.00%)
Jan 21, 2005 2.296 2.313 2.296 2.303 386,874 +0.00(+0.00%)
Jan 20, 2005 2.303 2.306 2.292 2.303 458,877 -0.01(-0.60%)
Jan 19, 2005 2.306 2.320 2.306 2.317 650,028 +0.01(+0.61%)
Jan 18, 2005 2.324 2.324 2.299 2.303 816,607 -0.01(-0.60%)
Jan 14, 2005 2.317 2.334 2.306 2.317 635,456 +0.00(+0.00%)
Jan 13, 2005 2.310 2.334 2.310 2.317 687,744 +0.01(+0.30%)
Jan 12, 2005 2.313 2.324 2.306 2.310 675,458 -0.00(-0.15%)
Jan 11, 2005 2.299 2.313 2.292 2.313 548,023 +0.02(+0.76%)
Jan 10, 2005 2.299 2.306 2.289 2.296 533,166 +0.00(+0.15%)
Jan 07, 2005 2.310 2.313 2.289 2.292 519,165 -0.01(-0.61%)
Jan 06, 2005 2.292 2.310 2.285 2.306 318,013 +0.01(+0.46%)
Jan 05, 2005 2.289 2.303 2.285 2.296 516,308 +0.00(+0.00%)
Jan 04, 2005 2.292 2.306 2.289 2.296 502,593 +0.00(+0.15%)
Jan 03, 2005 2.299 2.303 2.285 2.292 380,016 -0.00(-0.15%)
Dec 31, 2004 2.289 2.306 2.282 2.296 364,015 +0.01(+0.61%)
Dec 30, 2004 2.278 2.296 2.278 2.282 534,023 +0.00(+0.15%)
Dec 29, 2004 2.282 2.306 2.275 2.278 697,459 +0.00(+0.15%)
Dec 28, 2004 2.268 2.285 2.264 2.275 533,737 +0.00(+0.15%)
Dec 27, 2004 2.285 2.296 2.271 2.271 303,727 -0.02(-0.92%)
Dec 23, 2004 2.278 2.292 2.275 2.292 498,021 +0.01(+0.61%)
Dec 22, 2004 2.289 2.292 2.275 2.278 590,311 -0.01(-0.61%)
Dec 21, 2004 2.275 2.296 2.275 2.292 514,308 -0.01(-0.30%)
Dec 20, 2004 2.306 2.310 2.292 2.299 435,447 +0.01(+0.31%)
Dec 17, 2004 2.282 2.310 2.278 2.292 557,167 +0.01(+0.46%)
Dec 16, 2004 2.282 2.296 2.278 2.282 804,320 -0.00(-0.15%)
Dec 15, 2004 2.282 2.292 2.278 2.285 675,743 +0.00(+0.15%)
Dec 14, 2004 2.289 2.299 2.278 2.282 635,742 -0.02(-0.76%)
Dec 13, 2004 2.285 2.299 2.285 2.299 578,310 +0.01(+0.31%)
Dec 10, 2004 2.278 2.292 2.275 2.292 752,604 +0.01(+0.46%)
Dec 09, 2004 2.285 2.292 2.275 2.282 524,880 -0.00(-0.15%)
Dec 08, 2004 2.285 2.296 2.285 2.285 343,443 -0.00(-0.15%)
Dec 07, 2004 2.278 2.292 2.275 2.289 565,453 +0.00(+0.15%)
Dec 06, 2004 2.282 2.292 2.275 2.285 678,029 +0.00(+0.00%)
Dec 03, 2004 2.247 2.289 2.247 2.285 1,112,620 +0.04(+1.87%)
Dec 02, 2004 2.261 2.261 2.240 2.243 931,183 -0.01(-0.47%)
Dec 01, 2004 2.261 2.264 2.250 2.254 759,461 -0.01(-0.31%)
Nov 30, 2004 2.261 2.261 2.236 2.261 1,126,049 -0.01(-0.31%)
Nov 29, 2004 2.275 2.275 2.257 2.268 620,598 -0.00(-0.15%)
Nov 26, 2004 2.261 2.275 2.261 2.271 271,726 +0.01(+0.31%)
Nov 24, 2004 2.257 2.271 2.254 2.264 759,747 +0.01(+0.31%)
Nov 23, 2004 2.257 2.261 2.247 2.257 687,172 +0.00(+0.00%)
Nov 22, 2004 2.257 2.257 2.243 2.257 778,605 -0.01(-0.46%)
Nov 19, 2004 2.275 2.278 2.261 2.268 726,317 -0.00(-0.15%)
Nov 18, 2004 2.275 2.282 2.271 2.271 738,603 -0.01(-0.31%)
Nov 17, 2004 2.278 2.285 2.275 2.278 562,595 -0.00(-0.15%)
Nov 16, 2004 2.282 2.289 2.275 2.282 686,601 +0.00(+0.00%)
Nov 15, 2004 2.282 2.285 2.275 2.282 546,595 +0.01(+0.31%)
Nov 12, 2004 2.261 2.282 2.257 2.275 784,034 +0.01(+0.62%)
Nov 11, 2004 2.247 2.268 2.240 2.261 584,882 +0.00(+0.16%)
Nov 10, 2004 2.208 2.261 2.187 2.257 844,322 +0.02(+0.94%)
Nov 09, 2004 2.264 2.278 2.233 2.236 1,161,765 -0.05(-1.99%)
Nov 08, 2004 2.296 2.306 2.264 2.282 824,035 -0.02(-0.91%)
Nov 05, 2004 2.334 2.334 2.296 2.303 697,459 -0.04(-1.79%)
Nov 04, 2004 2.338 2.355 2.338 2.345 694,316 +0.01(+0.30%)
Nov 03, 2004 2.331 2.348 2.327 2.338 487,164 +0.01(+0.30%)
Nov 02, 2004 2.341 2.348 2.324 2.331 665,743 -0.01(-0.60%)
Nov 01, 2004 2.348 2.352 2.345 2.345 432,590 -0.00(-0.15%)
Oct 29, 2004 2.352 2.355 2.348 2.348 522,022 -0.01(-0.30%)
Oct 28, 2004 2.348 2.355 2.345 2.355 426,304 +0.01(+0.30%)
Oct 27, 2004 2.352 2.362 2.348 2.348 740,318 -0.01(-0.30%)
Oct 26, 2004 2.352 2.359 2.348 2.355 485,164 +0.00(+0.15%)
Oct 25, 2004 2.352 2.380 2.345 2.352 590,882 +0.00(+0.00%)
Oct 22, 2004 2.348 2.359 2.348 2.352 485,735 -0.00(-0.15%)
Oct 21, 2004 2.359 2.366 2.352 2.355 414,303 -0.01(-0.44%)
Oct 20, 2004 2.366 2.373 2.359 2.366 552,024 -0.01(-0.29%)
Oct 19, 2004 2.380 2.380 2.366 2.373 583,454 +0.00(+0.15%)
Oct 18, 2004 2.373 2.387 2.369 2.369 759,175 -0.00(-0.15%)
Oct 15, 2004 2.380 2.387 2.373 2.373 520,879 -0.01(-0.59%)
Oct 14, 2004 2.380 2.390 2.376 2.387 394,588 +0.00(+0.15%)
Oct 13, 2004 2.383 2.390 2.373 2.383 580,882 -0.01(-0.29%)
Oct 12, 2004 2.397 2.397 2.383 2.390 426,018 +0.00(+0.00%)
Oct 11, 2004 2.380 2.394 2.373 2.390 373,444 +0.01(+0.44%)
Oct 08, 2004 2.376 2.387 2.376 2.380 484,592 +0.00(+0.15%)
Oct 07, 2004 2.369 2.383 2.369 2.376 394,302 -0.00(-0.15%)
Oct 06, 2004 2.376 2.380 2.366 2.380 271,154 +0.00(+0.15%)
Oct 05, 2004 2.362 2.376 2.352 2.376 424,018 +0.01(+0.30%)
Oct 04, 2004 2.359 2.380 2.348 2.369 585,454 +0.01(+0.59%)
Oct 01, 2004 2.355 2.355 2.341 2.355 350,586 +0.00(+0.00%)
Sep 30, 2004 2.352 2.366 2.348 2.355 430,875 -0.01(-0.30%)
Sep 29, 2004 2.366 2.380 2.355 2.362 650,314 -0.02(-0.88%)
Sep 28, 2004 2.390 2.394 2.373 2.383 792,320 +0.00(+0.00%)
Sep 27, 2004 2.366 2.387 2.366 2.383 586,882 +0.02(+0.74%)
Sep 24, 2004 2.376 2.380 2.362 2.366 390,302 +0.00(+0.15%)
Sep 23, 2004 2.362 2.380 2.352 2.362 521,737 +0.00(+0.00%)
Sep 22, 2004 2.383 2.387 2.359 2.362 611,740 -0.03(-1.32%)
Sep 21, 2004 2.369 2.394 2.369 2.394 632,599 +0.02(+0.74%)
Sep 20, 2004 2.362 2.376 2.362 2.376 456,305 +0.01(+0.44%)
Sep 17, 2004 2.373 2.383 2.366 2.366 340,872 -0.01(-0.59%)
Sep 16, 2004 2.355 2.380 2.355 2.380 450,591 +0.02(+0.89%)
Sep 15, 2004 2.355 2.369 2.348 2.359 552,024 +0.01(+0.30%)
Sep 14, 2004 2.338 2.355 2.334 2.352 697,744 +0.01(+0.45%)
Sep 13, 2004 2.352 2.355 2.334 2.341 540,309 -0.00(-0.15%)
Sep 10, 2004 2.341 2.355 2.341 2.345 420,875 +0.00(+0.00%)
Sep 09, 2004 2.352 2.359 2.345 2.345 437,161 -0.01(-0.59%)
Sep 08, 2004 2.359 2.366 2.352 2.359 559,738 +0.00(+0.00%)
Sep 07, 2004 2.345 2.362 2.345 2.359 425,447 +0.02(+0.75%)
Sep 03, 2004 2.345 2.355 2.334 2.341 357,158 -0.01(-0.59%)
Sep 02, 2004 2.341 2.355 2.331 2.355 419,446 +0.02(+0.90%)
Sep 01, 2004 2.345 2.345 2.331 2.334 286,583 -0.01(-0.45%)
Aug 31, 2004 2.331 2.345 2.320 2.345 404,589 +0.02(+0.90%)
Aug 30, 2004 2.338 2.345 2.320 2.324 393,731 -0.01(-0.60%)
Aug 27, 2004 2.338 2.345 2.331 2.338 483,735 +0.00(+0.00%)
Aug 26, 2004 2.320 2.338 2.317 2.338 617,741 +0.01(+0.45%)
Aug 25, 2004 2.320 2.331 2.317 2.327 542,023 +0.00(+0.00%)
Aug 24, 2004 2.303 2.334 2.296 2.327 670,314 +0.01(+0.45%)
Aug 23, 2004 2.324 2.334 2.313 2.317 553,738 -0.02(-0.75%)
Aug 20, 2004 2.317 2.334 2.313 2.334 398,588 +0.00(+0.00%)
Aug 19, 2004 2.345 2.345 2.331 2.334 639,456 -0.01(-0.45%)
Aug 18, 2004 2.331 2.345 2.331 2.345 601,454 +0.00(+0.15%)
Aug 17, 2004 2.334 2.348 2.324 2.341 633,741 +0.01(+0.45%)
Aug 16, 2004 2.331 2.345 2.331 2.331 638,885 -0.00(-0.15%)
Aug 13, 2004 2.327 2.334 2.317 2.334 399,731 +0.00(+0.00%)
Aug 12, 2004 2.306 2.334 2.303 2.334 598,026 +0.03(+1.37%)
Aug 11, 2004 2.306 2.310 2.296 2.303 523,451 +0.01(+0.30%)
Aug 10, 2004 2.296 2.310 2.289 2.296 348,300 -0.00(-0.15%)
Aug 09, 2004 2.289 2.306 2.289 2.299 459,448 +0.00(+0.15%)
Aug 06, 2004 2.292 2.303 2.278 2.296 454,591 +0.01(+0.61%)
Aug 05, 2004 2.278 2.289 2.275 2.282 467,734 +0.00(+0.15%)
Aug 04, 2004 2.264 2.278 2.264 2.278 568,024 +0.00(+0.00%)
Aug 03, 2004 2.271 2.278 2.261 2.278 452,305 +0.01(+0.31%)
Aug 02, 2004 2.285 2.285 2.268 2.271 415,160 +0.00(+0.00%)
Jul 30, 2004 2.285 2.286 2.261 2.271 438,590 +0.01(+0.31%)
Jul 29, 2004 2.254 2.268 2.254 2.264 269,726 +0.01(+0.47%)
Jul 28, 2004 2.264 2.275 2.250 2.254 439,733 -0.00(-0.16%)
Jul 27, 2004 2.275 2.278 2.250 2.257 570,882 -0.02(-0.77%)
Jul 26, 2004 2.278 2.285 2.264 2.275 418,875 +0.00(+0.00%)
Jul 23, 2004 2.271 2.275 2.257 2.275 285,726 +0.01(+0.31%)
Jul 22, 2004 2.278 2.292 2.250 2.268 489,735 +0.01(+0.47%)
Jul 21, 2004 2.313 2.313 2.257 2.257 511,165 -0.05(-1.98%)
Jul 20, 2004 2.292 2.306 2.285 2.303 378,016 +0.01(+0.61%)
Jul 19, 2004 2.299 2.303 2.285 2.289 406,874 -0.01(-0.30%)
Jul 16, 2004 2.303 2.303 2.289 2.296 274,869 +0.01(+0.46%)
Jul 15, 2004 2.275 2.292 2.275 2.285 382,302 +0.01(+0.31%)
Jul 14, 2004 2.285 2.303 2.271 2.278 457,448 -0.01(-0.46%)
Jul 13, 2004 2.320 2.320 2.285 2.289 551,452 -0.00(-0.15%)
Jul 12, 2004 2.292 2.306 2.278 2.292 366,587 +0.00(+0.00%)
Jul 09, 2004 2.278 2.292 2.257 2.292 334,586 +0.00(+0.15%)
Jul 08, 2004 2.275 2.292 2.275 2.289 488,021 +0.02(+0.77%)
Jul 07, 2004 2.268 2.285 2.264 2.271 526,022 +0.00(+0.15%)
Jul 06, 2004 2.285 2.285 2.264 2.268 503,736 +0.01(+0.31%)
Jul 02, 2004 2.247 2.275 2.247 2.261 451,162 +0.01(+0.31%)
Jul 01, 2004 2.254 2.275 2.240 2.254 391,731 +0.03(+1.26%)
Jun 30, 2004 2.222 2.226 2.201 2.226 416,018 +0.02(+0.79%)
Jun 29, 2004 2.229 2.240 2.208 2.208 446,590 -0.02(-0.94%)
Jun 28, 2004 2.222 2.247 2.222 2.229 421,732 -0.01(-0.62%)
Jun 25, 2004 2.219 2.247 2.219 2.243 348,300 +0.01(+0.63%)
Jun 24, 2004 2.222 2.247 2.219 2.229 446,305 +0.00(+0.00%)
Jun 23, 2004 2.194 2.247 2.194 2.229 497,450 +0.01(+0.47%)
Jun 22, 2004 2.205 2.219 2.191 2.219 692,887 -0.02(-0.78%)
Jun 21, 2004 2.257 2.257 2.233 2.236 510,879 -0.01(-0.47%)
Jun 18, 2004 2.229 2.250 2.229 2.247 457,162 -0.00(-0.16%)
Jun 17, 2004 2.236 2.250 2.226 2.250 444,876 +0.01(+0.63%)
Jun 16, 2004 2.233 2.254 2.229 2.236 334,586 -0.01(-0.62%)
Jun 15, 2004 2.236 2.261 2.229 2.250 468,020 +0.02(+0.94%)
Jun 14, 2004 2.236 2.261 2.222 2.229 554,595 -0.02(-0.93%)
Jun 10, 2004 2.243 2.264 2.243 2.250 370,016 -0.00(-0.16%)
Jun 09, 2004 2.257 2.268 2.247 2.254 365,444 +0.00(+0.00%)
Jun 08, 2004 2.268 2.268 2.247 2.254 470,591 -0.00(-0.16%)
Jun 07, 2004 2.261 2.275 2.257 2.257 660,028 -0.01(-0.31%)
Jun 04, 2004 2.271 2.289 2.264 2.264 909,468 -0.01(-0.46%)
Jun 03, 2004 2.264 2.285 2.264 2.275 487,164 +0.00(+0.15%)
Jun 02, 2004 2.282 2.289 2.264 2.271 589,740 -0.00(-0.15%)
Jun 01, 2004 2.275 2.282 2.261 2.275 613,455 +0.00(+0.15%)
May 28, 2004 2.275 2.285 2.264 2.271 560,595 -0.01(-0.61%)
May 27, 2004 2.282 2.285 2.261 2.285 447,162 +0.01(+0.62%)
May 26, 2004 2.271 2.275 2.261 2.271 946,612 +0.01(+0.31%)
May 25, 2004 2.250 2.271 2.240 2.264 681,744 +0.01(+0.31%)
May 24, 2004 2.268 2.268 2.247 2.257 743,461 +0.01(+0.31%)
May 21, 2004 2.243 2.271 2.243 2.250 940,898 -0.00(-0.16%)
May 20, 2004 2.240 2.264 2.240 2.254 672,029 -0.01(-0.46%)
May 19, 2004 2.271 2.271 2.257 2.264 881,467 +0.02(+0.78%)
May 18, 2004 2.268 2.268 2.236 2.247 885,181 +0.01(+0.31%)
May 17, 2004 2.268 2.268 2.229 2.240 1,156,336 +0.01(+0.31%)
May 14, 2004 2.215 2.243 2.205 2.233 623,170 +0.02(+0.79%)
May 13, 2004 2.194 2.219 2.187 2.215 616,598 +0.01(+0.64%)
May 12, 2004 2.173 2.233 2.173 2.201 700,030 -0.01(-0.32%)
May 11, 2004 2.194 2.212 2.180 2.208 959,756 +0.02(+1.12%)
May 10, 2004 2.187 2.208 2.166 2.184 944,326 -0.03(-1.27%)
May 07, 2004 2.261 2.261 2.205 2.212 614,312 -0.06(-2.47%)
May 06, 2004 2.271 2.271 2.240 2.268 714,316 +0.00(+0.15%)
May 05, 2004 2.285 2.289 2.261 2.264 938,040 -0.00(-0.15%)
May 04, 2004 2.275 2.282 2.257 2.268 1,319,200 +0.01(+0.62%)
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.