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 )

3.165 -0.015 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2008 2.160 2.181 2.160 2.177 346,538 +0.02(+0.81%)
Apr 29, 2008 2.163 2.170 2.160 2.160 545,180 -0.00(-0.16%)
Apr 28, 2008 2.163 2.177 2.160 2.163 686,731 +0.00(+0.16%)
Apr 25, 2008 2.163 2.170 2.160 2.160 533,815 -0.00(-0.16%)
Apr 24, 2008 2.156 2.170 2.149 2.163 946,922 -0.01(-0.32%)
Apr 23, 2008 2.188 2.191 2.156 2.170 1,027,404 -0.02(-1.08%)
Apr 22, 2008 2.170 2.195 2.167 2.194 489,509 +0.02(+1.10%)
Apr 21, 2008 2.174 2.177 2.149 2.170 607,869 +0.00(+0.16%)
Apr 18, 2008 2.160 2.177 2.160 2.167 956,082 +0.01(+0.32%)
Apr 17, 2008 2.156 2.163 2.153 2.160 328,150 +0.00(+0.00%)
Apr 16, 2008 2.160 2.163 2.156 2.160 517,673 +0.00(+0.16%)
Apr 15, 2008 2.170 2.177 2.153 2.156 538,875 -0.01(-0.32%)
Apr 14, 2008 2.170 2.170 2.156 2.163 899,339 -0.03(-1.28%)
Apr 11, 2008 2.170 2.195 2.170 2.191 287,415 +0.03(+1.29%)
Apr 10, 2008 2.174 2.188 2.163 2.163 327,127 -0.02(-1.12%)
Apr 09, 2008 2.170 2.191 2.170 2.188 210,276 +0.01(+0.32%)
Apr 08, 2008 2.191 2.198 2.181 2.181 207,990 -0.01(-0.48%)
Apr 07, 2008 2.188 2.205 2.188 2.191 1,089,093 +0.01(+0.64%)
Apr 04, 2008 2.163 2.181 2.163 2.177 1,012,730 +0.01(+0.65%)
Apr 03, 2008 2.160 2.170 2.160 2.163 465,693 +0.00(+0.00%)
Apr 02, 2008 2.167 2.170 2.160 2.163 508,833 -0.00(-0.16%)
Apr 01, 2008 2.167 2.170 2.160 2.167 488,549 +0.01(+0.32%)
Mar 31, 2008 2.153 2.174 2.153 2.160 214,561 +0.01(+0.33%)
Mar 28, 2008 2.188 2.195 2.153 2.153 450,836 -0.03(-1.28%)
Mar 27, 2008 2.181 2.209 2.177 2.181 367,126 -0.01(-0.32%)
Mar 26, 2008 2.156 2.188 2.156 2.188 736,823 +0.03(+1.30%)
Mar 25, 2008 2.142 2.163 2.142 2.160 330,784 +0.00(+0.16%)
Mar 24, 2008 2.128 2.156 2.125 2.156 1,148,519 +0.02(+1.15%)
Mar 21, 2008 2.100 2.132 2.097 2.132 207,990 +0.00(+0.00%)
Mar 20, 2008 2.100 2.132 2.097 2.132 207,990 +0.04(+1.67%)
Mar 19, 2008 2.086 2.104 2.086 2.097 1,147,661 +0.01(+0.33%)
Mar 18, 2008 2.079 2.107 2.079 2.090 401,695 +0.01(+0.34%)
Mar 17, 2008 2.065 2.093 2.065 2.083 473,406 -0.01(-0.50%)
Mar 14, 2008 2.100 2.114 2.065 2.093 915,483 +0.00(+0.17%)
Mar 13, 2008 2.076 2.107 2.076 2.090 599,852 +0.00(+0.17%)
Mar 12, 2008 2.097 2.111 2.069 2.086 600,544 +0.01(+0.51%)
Mar 11, 2008 2.079 2.135 2.072 2.076 621,183 -0.02(-0.84%)
Mar 10, 2008 2.125 2.128 2.093 2.093 582,519 -0.03(-1.64%)
Mar 07, 2008 2.118 2.135 2.118 2.128 524,833 -0.00(-0.16%)
Mar 06, 2008 2.142 2.156 2.128 2.132 628,542 -0.01(-0.65%)
Mar 05, 2008 2.160 2.167 2.139 2.146 403,573 -0.01(-0.49%)
Mar 04, 2008 2.086 2.188 2.086 2.156 540,786 -0.01(-0.48%)
Mar 03, 2008 2.167 2.184 2.167 2.167 640,590 -0.01(-0.32%)
Feb 29, 2008 2.181 2.202 2.174 2.174 202,990 -0.01(-0.48%)
Feb 28, 2008 2.195 2.198 2.177 2.184 112,820 -0.01(-0.32%)
Feb 27, 2008 2.163 2.202 2.156 2.191 407,124 +0.03(+1.46%)
Feb 26, 2008 2.142 2.160 2.142 2.160 478,955 +0.02(+0.98%)
Feb 25, 2008 2.121 2.146 2.121 2.139 369,108 +0.02(+0.99%)
Feb 22, 2008 2.121 2.128 2.115 2.118 363,497 +0.00(+0.17%)
Feb 21, 2008 2.114 2.135 2.111 2.114 482,163 +0.01(+0.33%)
Feb 20, 2008 2.135 2.135 2.107 2.107 464,095 -0.02(-0.99%)
Feb 19, 2008 2.118 2.149 2.118 2.128 438,708 +0.01(+0.33%)
Feb 18, 2008 2.100 2.145 2.100 2.121 0 +0.00(+0.00%)
Feb 15, 2008 2.100 2.145 2.100 2.121 447,451 +0.02(+0.83%)
Feb 14, 2008 2.142 2.150 2.100 2.104 460,387 -0.03(-1.48%)
Feb 13, 2008 2.163 2.167 2.132 2.135 308,843 -0.02(-0.81%)
Feb 12, 2008 2.163 2.170 2.149 2.153 389,470 -0.01(-0.49%)
Feb 11, 2008 2.181 2.191 2.163 2.163 500,028 -0.03(-1.28%)
Feb 08, 2008 2.177 2.191 2.174 2.191 338,433 +0.02(+0.81%)
Feb 07, 2008 2.177 2.191 2.174 2.174 423,892 -0.01(-0.64%)
Feb 06, 2008 2.191 2.201 2.181 2.188 544,063 -0.00(-0.16%)
Feb 05, 2008 2.205 2.216 2.188 2.191 400,650 +0.01(+0.48%)
Feb 04, 2008 2.240 2.244 2.181 2.181 937,957 -0.05(-2.35%)
Feb 01, 2008 2.244 2.247 2.230 2.233 310,751 -0.00(-0.16%)
Jan 31, 2008 2.223 2.247 2.223 2.237 441,979 +0.00(+0.16%)
Jan 30, 2008 2.233 2.237 2.226 2.233 459,693 +0.00(+0.00%)
Jan 29, 2008 2.240 2.240 2.216 2.233 887,673 +0.01(+0.47%)
Jan 28, 2008 2.223 2.240 2.212 2.223 450,836 -0.01(-0.47%)
Jan 25, 2008 2.223 2.233 2.188 2.233 264,273 +0.02(+1.11%)
Jan 24, 2008 2.174 2.209 2.174 2.209 354,669 +0.02(+0.96%)
Jan 23, 2008 2.170 2.193 2.168 2.188 310,043 +0.01(+0.32%)
Jan 22, 2008 2.170 2.188 2.156 2.181 415,841 -0.02(-0.95%)
Jan 21, 2008 2.240 2.247 2.198 2.202 0 +0.00(+0.00%)
Jan 18, 2008 2.240 2.247 2.198 2.202 388,296 -0.04(-1.72%)
Jan 17, 2008 2.247 2.251 2.240 2.240 252,925 +0.00(+0.16%)
Jan 16, 2008 2.244 2.275 2.237 2.237 302,271 -0.00(-0.16%)
Jan 15, 2008 2.237 2.251 2.237 2.240 510,688 -0.01(-0.31%)
Jan 14, 2008 2.237 2.254 2.237 2.247 257,702 +0.00(+0.16%)
Jan 11, 2008 2.212 2.244 2.212 2.244 407,104 +0.03(+1.58%)
Jan 10, 2008 2.223 2.223 2.209 2.209 483,977 -0.01(-0.47%)
Jan 09, 2008 2.219 2.226 2.219 2.219 233,763 -0.00(-0.16%)
Jan 08, 2008 2.226 2.237 2.223 2.223 506,548 -0.00(-0.16%)
Jan 07, 2008 2.237 2.247 2.226 2.226 352,872 -0.02(-0.78%)
Jan 04, 2008 2.247 2.251 2.233 2.244 276,838 -0.01(-0.62%)
Jan 03, 2008 2.230 2.268 2.226 2.258 344,841 +0.03(+1.26%)
Jan 02, 2008 2.240 2.247 2.216 2.230 287,201 +0.02(+0.79%)
Jan 01, 2008 2.223 2.230 2.209 2.212 0 +0.00(+0.00%)
Dec 31, 2007 2.223 2.230 2.209 2.212 318,154 -0.00(-0.16%)
Dec 28, 2007 2.240 2.258 2.212 2.216 347,441 -0.00(-0.16%)
Dec 27, 2007 2.244 2.275 2.219 2.219 428,837 -0.03(-1.24%)
Dec 26, 2007 2.352 2.450 2.223 2.247 281,701 +0.01(+0.31%)
Dec 24, 2007 2.209 2.240 2.209 2.240 171,420 +0.03(+1.43%)
Dec 21, 2007 2.202 2.223 2.198 2.209 495,977 +0.01(+0.48%)
Dec 20, 2007 2.202 2.216 2.198 2.198 808,534 -0.01(-0.63%)
Dec 19, 2007 2.223 2.233 2.191 2.212 672,255 -0.01(-0.63%)
Dec 18, 2007 2.230 2.244 2.223 2.226 674,826 -0.01(-0.47%)
Dec 17, 2007 2.233 2.240 2.219 2.237 465,407 -0.00(-0.16%)
Dec 14, 2007 2.240 2.275 2.240 2.240 618,257 -0.02(-1.08%)
Dec 13, 2007 2.247 2.275 2.244 2.265 250,560 +0.01(+0.47%)
Dec 12, 2007 2.226 2.265 2.212 2.254 285,415 +0.00(+0.00%)
Dec 11, 2007 2.212 2.258 2.205 2.254 767,964 +0.04(+1.58%)
Dec 10, 2007 2.195 2.223 2.195 2.219 810,248 +0.02(+1.12%)
Dec 07, 2007 2.205 2.212 2.188 2.195 627,114 -0.01(-0.48%)
Dec 06, 2007 2.209 2.216 2.202 2.205 375,411 -0.01(-0.47%)
Dec 05, 2007 2.226 2.230 2.195 2.216 250,560 -0.00(-0.16%)
Dec 04, 2007 2.247 2.261 2.209 2.219 501,120 -0.01(-0.31%)
Dec 03, 2007 2.212 2.240 2.195 2.226 1,399,364 +0.01(+0.63%)
Nov 30, 2007 2.177 2.212 2.177 2.212 617,400 +0.02(+1.12%)
Nov 29, 2007 2.191 2.209 2.181 2.188 453,122 -0.01(-0.48%)
Nov 28, 2007 2.198 2.219 2.181 2.198 586,544 +0.00(+0.00%)
Nov 27, 2007 2.184 2.198 2.153 2.198 857,675 +0.02(+0.80%)
Nov 26, 2007 2.181 2.198 2.174 2.181 508,202 -0.02(-1.11%)
Nov 23, 2007 2.188 2.212 2.181 2.205 258,559 +0.02(+1.12%)
Nov 21, 2007 2.181 2.191 2.174 2.181 601,115 -0.01(-0.48%)
Nov 20, 2007 2.181 2.191 2.177 2.191 354,555 +0.00(+0.00%)
Nov 19, 2007 2.132 2.202 2.121 2.191 1,056,523 +0.07(+3.30%)
Nov 16, 2007 2.135 2.142 2.111 2.121 988,240 -0.01(-0.49%)
Nov 15, 2007 2.142 2.149 2.132 2.132 327,507 -0.02(-0.81%)
Nov 14, 2007 2.146 2.153 2.139 2.149 425,980 +0.00(+0.16%)
Nov 13, 2007 2.149 2.153 2.142 2.146 359,126 -0.00(-0.16%)
Nov 12, 2007 2.160 2.160 2.146 2.149 322,556 -0.01(-0.65%)
Nov 09, 2007 2.160 2.167 2.160 2.163 369,983 +0.00(+0.00%)
Nov 08, 2007 2.177 2.181 2.156 2.163 417,123 -0.01(-0.64%)
Nov 07, 2007 2.181 2.191 2.153 2.177 603,115 +0.00(+0.00%)
Nov 06, 2007 2.170 2.188 2.170 2.177 401,413 +0.01(+0.32%)
Nov 05, 2007 2.170 2.181 2.167 2.170 460,838 -0.01(-0.32%)
Nov 02, 2007 2.184 2.195 2.177 2.177 355,983 +0.00(+0.00%)
Nov 01, 2007 2.177 2.198 2.174 2.177 502,548 +0.00(+0.16%)
Oct 31, 2007 2.191 2.195 2.174 2.174 628,828 -0.01(-0.48%)
Oct 30, 2007 2.209 2.212 2.184 2.184 815,391 -0.02(-0.95%)
Oct 29, 2007 2.212 2.223 2.205 2.205 260,559 -0.01(-0.32%)
Oct 26, 2007 2.209 2.223 2.209 2.212 167,992 +0.00(+0.16%)
Oct 25, 2007 2.212 2.223 2.205 2.209 367,983 -0.00(-0.16%)
Oct 24, 2007 2.209 2.226 2.202 2.212 497,120 +0.01(+0.32%)
Oct 23, 2007 2.216 2.233 2.205 2.205 603,972 -0.00(-0.16%)
Oct 22, 2007 2.212 2.226 2.205 2.209 245,703 -0.01(-0.32%)
Oct 19, 2007 2.209 2.233 2.209 2.216 561,402 +0.01(+0.48%)
Oct 18, 2007 2.205 2.219 2.195 2.205 407,695 +0.00(+0.00%)
Oct 17, 2007 2.219 2.226 2.205 2.205 283,701 -0.00(-0.16%)
Oct 16, 2007 2.209 2.223 2.209 2.209 258,845 +0.00(+0.00%)
Oct 15, 2007 2.209 2.216 2.202 2.209 290,558 -0.01(-0.32%)
Oct 12, 2007 2.209 2.226 2.209 2.216 237,417 +0.01(+0.32%)
Oct 11, 2007 2.216 2.233 2.202 2.209 669,969 -0.00(-0.16%)
Oct 10, 2007 2.209 2.216 2.205 2.212 309,985 +0.00(+0.16%)
Oct 09, 2007 2.209 2.216 2.209 2.209 195,991 +0.00(+0.00%)
Oct 08, 2007 2.198 2.219 2.198 2.209 145,707 +0.01(+0.48%)
Oct 05, 2007 2.223 2.233 2.184 2.198 477,978 -0.02(-0.95%)
Oct 04, 2007 2.226 2.237 2.219 2.219 241,417 -0.00(-0.16%)
Oct 03, 2007 2.279 2.282 2.223 2.223 273,416 -0.01(-0.63%)
Oct 02, 2007 2.254 2.258 2.237 2.237 237,417 -0.02(-0.93%)
Oct 01, 2007 2.258 2.261 2.240 2.258 273,416 +0.01(+0.62%)
Sep 28, 2007 2.237 2.261 2.233 2.244 639,685 +0.00(+0.16%)
Sep 27, 2007 2.247 2.258 2.233 2.240 309,414 -0.00(-0.16%)
Sep 26, 2007 2.254 2.261 2.244 2.244 282,844 -0.02(-0.77%)
Sep 25, 2007 2.244 2.261 2.233 2.261 426,266 +0.00(+0.00%)
Sep 24, 2007 2.230 2.261 2.230 2.261 389,125 +0.02(+0.94%)
Sep 21, 2007 2.198 2.240 2.198 2.240 303,700 +0.04(+1.59%)
Sep 20, 2007 2.170 2.223 2.170 2.205 443,694 -0.04(-1.72%)
Sep 19, 2007 2.223 2.244 2.223 2.244 425,409 +0.02(+1.10%)
Sep 18, 2007 2.223 2.254 2.219 2.219 329,699 +0.00(+0.00%)
Sep 17, 2007 2.237 2.247 2.219 2.219 273,987 -0.01(-0.47%)
Sep 14, 2007 2.233 2.251 2.230 2.230 349,984 +0.00(+0.00%)
Sep 13, 2007 2.240 2.247 2.230 2.230 235,417 -0.00(-0.16%)
Sep 12, 2007 2.237 2.254 2.233 2.233 298,557 -0.01(-0.31%)
Sep 11, 2007 2.237 2.258 2.233 2.240 263,702 +0.01(+0.32%)
Sep 10, 2007 2.240 2.251 2.233 2.233 319,699 -0.00(-0.16%)
Sep 07, 2007 2.254 2.265 2.233 2.237 321,128 -0.03(-1.24%)
Sep 06, 2007 2.265 2.272 2.251 2.265 285,701 +0.00(+0.00%)
Sep 05, 2007 2.254 2.268 2.243 2.265 483,692 +0.01(+0.47%)
Sep 04, 2007 2.254 2.254 2.244 2.254 421,695 +0.00(+0.16%)
Aug 31, 2007 2.216 2.258 2.216 2.251 561,688 +0.03(+1.42%)
Aug 30, 2007 2.195 2.244 2.195 2.219 557,403 +0.00(+0.06%)
Aug 29, 2007 2.205 2.223 2.205 2.218 654,255 +0.02(+0.89%)
Aug 28, 2007 2.195 2.223 2.195 2.198 733,680 +0.00(+0.00%)
Aug 27, 2007 2.202 2.216 2.196 2.198 715,681 +0.01(+0.48%)
Aug 24, 2007 2.191 2.219 2.188 2.188 623,114 -0.00(-0.16%)
Aug 23, 2007 2.191 2.223 2.191 2.191 564,545 +0.00(+0.00%)
Aug 22, 2007 2.212 2.219 2.191 2.191 425,980 -0.02(-0.95%)
Aug 21, 2007 2.170 2.212 2.163 2.212 921,100 +0.04(+1.77%)
Aug 20, 2007 2.216 2.216 2.160 2.174 753,394 -0.02(-0.96%)
Aug 17, 2007 2.142 2.209 2.142 2.195 777,393 +0.05(+2.45%)
Aug 16, 2007 2.149 2.156 2.107 2.142 1,400,793 -0.01(-0.33%)
Aug 15, 2007 2.121 2.174 2.121 2.149 1,131,091 -0.01(-0.65%)
Aug 14, 2007 2.100 2.181 2.100 2.163 1,382,794 -0.01(-0.32%)
Aug 13, 2007 2.184 2.188 2.170 2.170 651,970 -0.00(-0.16%)
Aug 10, 2007 2.174 2.184 2.167 2.174 772,536 -0.00(-0.00%)
Aug 09, 2007 2.188 2.188 2.170 2.174 570,545 -0.01(-0.64%)
Aug 08, 2007 2.170 2.188 2.167 2.188 659,398 +0.02(+0.81%)
Aug 07, 2007 2.174 2.181 2.167 2.170 1,754,205 -0.01(-0.32%)
Aug 06, 2007 2.174 2.188 2.170 2.177 963,670 +0.00(+0.00%)
Aug 03, 2007 2.195 2.198 2.170 2.177 764,536 +0.01(+0.32%)
Aug 02, 2007 2.163 2.181 2.163 2.170 634,542 +0.00(+0.00%)
Aug 01, 2007 2.167 2.174 2.167 2.170 485,406 -0.01(-0.32%)
Jul 31, 2007 2.163 2.177 2.163 2.177 668,826 +0.01(+0.65%)
Jul 30, 2007 2.174 2.188 2.163 2.163 1,111,663 -0.01(-0.48%)
Jul 27, 2007 2.209 2.219 2.163 2.174 780,821 -0.01(-0.64%)
Jul 26, 2007 2.170 2.209 2.163 2.188 950,242 -0.03(-1.42%)
Jul 25, 2007 2.226 2.230 2.212 2.219 624,828 -0.02(-0.78%)
Jul 24, 2007 2.216 2.240 2.216 2.237 695,682 -0.01(-0.31%)
Jul 23, 2007 2.233 2.251 2.230 2.244 695,968 +0.00(+0.16%)
Jul 20, 2007 2.251 2.258 2.226 2.240 1,270,227 -0.01(-0.47%)
Jul 19, 2007 2.251 2.258 2.247 2.251 674,826 +0.00(+0.00%)
Jul 18, 2007 2.254 2.261 2.244 2.251 273,130 -0.01(-0.46%)
Jul 17, 2007 2.261 2.321 2.244 2.261 1,095,378 -0.00(-0.15%)
Jul 16, 2007 2.265 2.286 2.258 2.265 196,562 -0.00(-0.15%)
Jul 13, 2007 2.282 2.289 2.265 2.268 500,262 -0.01(-0.46%)
Jul 12, 2007 2.310 2.314 2.279 2.279 601,115 -0.03(-1.36%)
Jul 11, 2007 2.307 2.331 2.307 2.310 678,254 +0.00(+0.15%)
Jul 10, 2007 2.314 2.321 2.303 2.307 529,118 -0.00(-0.15%)
Jul 09, 2007 2.314 2.321 2.307 2.310 607,972 -0.00(-0.15%)
Jul 06, 2007 2.310 2.317 2.307 2.314 246,274 +0.00(+0.00%)
Jul 05, 2007 2.314 2.321 2.307 2.314 333,984 -0.01(-0.30%)
Jul 03, 2007 2.317 2.324 2.310 2.321 270,844 +0.00(+0.15%)
Jul 02, 2007 2.303 2.324 2.300 2.317 485,406 +0.01(+0.30%)
Jun 29, 2007 2.289 2.310 2.289 2.310 379,696 +0.01(+0.61%)
Jun 28, 2007 2.282 2.300 2.279 2.296 1,593,355 +0.01(+0.31%)
Jun 27, 2007 2.272 2.289 2.272 2.289 1,571,642 +0.02(+0.77%)
Jun 26, 2007 2.279 2.286 2.268 2.272 545,689 -0.01(-0.61%)
Jun 25, 2007 2.275 2.286 2.272 2.286 563,974 +0.00(+0.15%)
Jun 22, 2007 2.265 2.282 2.258 2.282 490,834 +0.01(+0.31%)
Jun 21, 2007 2.268 2.296 2.261 2.275 798,535 +0.00(+0.00%)
Jun 20, 2007 2.282 2.289 2.265 2.275 625,400 -0.02(-0.91%)
Jun 19, 2007 2.293 2.300 2.282 2.296 1,122,234 +0.00(+0.15%)
Jun 18, 2007 2.303 2.317 2.282 2.293 457,407 -0.01(-0.46%)
Jun 15, 2007 2.286 2.317 2.279 2.303 563,402 +0.01(+0.61%)
Jun 14, 2007 2.272 2.296 2.268 2.289 393,124 +0.02(+0.77%)
Jun 13, 2007 2.254 2.279 2.254 2.272 1,351,081 +0.01(+0.62%)
Jun 12, 2007 2.258 2.265 2.251 2.258 497,405 -0.01(-0.31%)
Jun 11, 2007 2.251 2.265 2.251 2.265 366,554 +0.01(+0.62%)
Jun 08, 2007 2.254 2.265 2.251 2.251 413,124 +0.00(+0.00%)
Jun 07, 2007 2.279 2.282 2.251 2.251 903,673 -0.03(-1.38%)
Jun 06, 2007 2.286 2.293 2.275 2.282 557,974 +0.00(+0.00%)
Jun 05, 2007 2.275 2.293 2.275 2.282 615,400 +0.01(+0.31%)
Jun 04, 2007 2.268 2.282 2.265 2.275 627,114 +0.01(+0.31%)
Jun 01, 2007 2.272 2.275 2.261 2.268 548,832 -0.01(-0.31%)
May 31, 2007 2.272 2.282 2.268 2.275 502,834 +0.00(+0.15%)
May 30, 2007 2.275 2.279 2.268 2.272 235,417 -0.01(-0.46%)
May 29, 2007 2.258 2.282 2.258 2.282 430,266 +0.02(+1.09%)
May 25, 2007 2.261 2.268 2.258 2.258 259,131 -0.01(-0.31%)
May 24, 2007 2.265 2.272 2.258 2.265 393,696 -0.00(-0.15%)
May 23, 2007 2.258 2.275 2.258 2.268 550,832 +0.00(+0.15%)
May 22, 2007 2.275 2.275 2.265 2.265 826,248 -0.02(-0.92%)
May 21, 2007 2.286 2.293 2.282 2.286 503,691 +0.00(+0.15%)
May 18, 2007 2.293 2.303 2.282 2.282 469,121 -0.02(-0.76%)
May 17, 2007 2.310 2.310 2.293 2.300 623,400 -0.01(-0.30%)
May 16, 2007 2.310 2.314 2.303 2.307 592,544 -0.01(-0.30%)
May 15, 2007 2.317 2.321 2.310 2.314 526,547 -0.00(-0.15%)
May 14, 2007 2.321 2.324 2.314 2.317 360,840 -0.00(-0.15%)
May 11, 2007 2.321 2.328 2.317 2.321 381,411 +0.00(+0.00%)
May 10, 2007 2.324 2.328 2.314 2.321 372,268 +0.00(+0.00%)
May 09, 2007 2.317 2.324 2.317 2.321 368,554 +0.00(+0.00%)
May 08, 2007 2.324 2.328 2.317 2.321 367,411 -0.00(-0.15%)
May 07, 2007 2.317 2.328 2.317 2.324 559,117 +0.01(+0.30%)
May 04, 2007 2.314 2.321 2.314 2.317 283,129 +0.00(+0.15%)
May 03, 2007 2.310 2.321 2.310 2.314 358,555 +0.00(+0.00%)
May 02, 2007 2.307 2.317 2.307 2.314 352,555 +0.01(+0.30%)
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.