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

Tcw Strategic (NY: TSI )

4.650 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2014 3.017 3.034 3.017 3.034 167,122 +0.01(+0.37%)
Apr 30, 2014 3.039 3.039 3.023 3.023 132,763 +0.00(+0.00%)
Apr 29, 2014 3.045 3.050 3.006 3.023 182,728 -0.02(-0.54%)
Apr 28, 2014 3.017 3.056 3.012 3.039 201,705 +0.03(+1.10%)
Apr 25, 2014 3.006 3.012 3.001 3.006 155,162 -0.01(-0.37%)
Apr 24, 2014 3.017 3.017 3.006 3.017 116,254 +0.01(+0.18%)
Apr 23, 2014 3.006 3.017 3.001 3.012 173,124 +0.01(+0.18%)
Apr 22, 2014 2.990 3.006 2.990 3.006 163,360 +0.01(+0.37%)
Apr 21, 2014 3.012 3.012 2.995 2.995 114,454 -0.01(-0.37%)
Apr 17, 2014 3.006 3.006 3.006 3.006 77,412 +0.01(+0.18%)
Apr 16, 2014 2.990 3.006 2.990 3.001 141,998 +0.01(+0.37%)
Apr 15, 2014 3.006 3.006 2.990 2.990 230,042 -0.01(-0.18%)
Apr 14, 2014 3.012 3.012 2.990 2.995 118,220 -0.01(-0.37%)
Apr 11, 2014 3.017 3.017 3.001 3.006 100,014 -0.01(-0.18%)
Apr 10, 2014 3.017 3.017 3.006 3.012 128,749 +0.01(+0.18%)
Apr 09, 2014 3.012 3.017 3.006 3.006 136,362 +0.01(+0.18%)
Apr 08, 2014 3.001 3.017 2.990 3.001 180,070 +0.01(+0.18%)
Apr 07, 2014 3.006 3.012 2.990 2.995 106,473 -0.01(-0.18%)
Apr 04, 2014 3.012 3.017 2.990 3.001 79,399 +0.01(+0.18%)
Apr 03, 2014 3.017 3.017 2.990 2.995 104,057 -0.03(-0.91%)
Apr 02, 2014 3.012 3.028 3.001 3.023 322,911 +0.03(+1.11%)
Apr 01, 2014 3.012 3.028 2.979 2.990 203,555 -0.02(-0.73%)
Mar 31, 2014 3.001 3.050 2.995 3.012 1,071,808 +0.01(+0.37%)
Mar 28, 2014 2.984 3.006 2.974 3.001 221,947 +0.02(+0.55%)
Mar 27, 2014 2.990 2.990 2.979 2.984 239,813 +0.01(+0.42%)
Mar 26, 2014 2.961 2.982 2.961 2.972 268,166 +0.01(+0.37%)
Mar 25, 2014 2.972 2.972 2.955 2.961 174,865 +0.01(+0.18%)
Mar 24, 2014 2.961 2.961 2.950 2.955 98,205 +0.01(+0.18%)
Mar 21, 2014 2.939 2.961 2.939 2.950 147,842 +0.01(+0.37%)
Mar 20, 2014 2.950 2.950 2.933 2.939 437,830 +0.01(+0.19%)
Mar 19, 2014 2.944 2.947 2.923 2.933 397,855 +0.01(+0.19%)
Mar 18, 2014 2.928 2.939 2.919 2.928 237,683 +0.01(+0.19%)
Mar 17, 2014 2.923 2.928 2.912 2.923 780,185 -0.02(-0.56%)
Mar 14, 2014 2.933 2.955 2.933 2.939 180,506 +0.00(+0.00%)
Mar 13, 2014 2.950 2.966 2.939 2.939 432,926 -0.02(-0.74%)
Mar 12, 2014 2.944 2.972 2.923 2.961 409,008 +0.01(+0.37%)
Mar 11, 2014 2.955 2.955 2.933 2.950 129,522 +0.01(+0.19%)
Mar 10, 2014 2.912 2.961 2.906 2.944 475,470 +0.03(+0.93%)
Mar 07, 2014 2.955 2.955 2.906 2.917 977,146 -0.05(-1.65%)
Mar 06, 2014 2.993 2.993 2.955 2.966 367,895 -0.03(-0.91%)
Mar 05, 2014 2.988 2.993 2.961 2.993 203,294 +0.01(+0.18%)
Mar 04, 2014 2.977 2.993 2.955 2.988 427,053 +0.02(+0.73%)
Mar 03, 2014 2.955 2.966 2.939 2.966 147,610 +0.01(+0.37%)
Feb 28, 2014 2.972 2.982 2.928 2.955 252,127 -0.02(-0.55%)
Feb 27, 2014 2.982 2.988 2.972 2.972 86,065 -0.01(-0.18%)
Feb 26, 2014 2.977 3.004 2.966 2.977 218,998 +0.00(+0.00%)
Feb 25, 2014 2.982 2.982 2.966 2.977 124,982 +0.01(+0.18%)
Feb 24, 2014 2.999 2.999 2.966 2.972 158,640 -0.03(-0.91%)
Feb 21, 2014 2.977 3.004 2.966 2.999 158,168 +0.03(+1.10%)
Feb 20, 2014 2.982 2.988 2.966 2.966 60,947 -0.03(-0.91%)
Feb 19, 2014 2.988 2.996 2.966 2.993 123,441 +0.01(+0.37%)
Feb 18, 2014 2.999 3.004 2.982 2.982 202,733 -0.01(-0.45%)
Feb 14, 2014 2.988 2.996 2.996 2.996 151,405 +0.00(+0.09%)
Feb 13, 2014 2.972 2.993 2.961 2.993 117,803 +0.02(+0.73%)
Feb 12, 2014 2.977 2.982 2.961 2.972 110,329 +0.01(+0.18%)
Feb 11, 2014 2.961 2.972 2.955 2.966 112,635 +0.01(+0.18%)
Feb 10, 2014 2.955 2.961 2.944 2.961 199,000 +0.01(+0.18%)
Feb 07, 2014 2.961 2.961 2.944 2.955 165,784 +0.00(+0.00%)
Feb 06, 2014 2.955 2.955 2.928 2.955 189,750 +0.01(+0.18%)
Feb 05, 2014 2.928 2.950 2.928 2.950 129,857 +0.02(+0.74%)
Feb 04, 2014 2.923 2.955 2.912 2.928 265,109 +0.00(+0.00%)
Feb 03, 2014 2.917 2.928 2.904 2.928 367,739 +0.02(+0.56%)
Jan 31, 2014 2.901 2.923 2.901 2.912 244,904 +0.02(+0.56%)
Jan 30, 2014 2.912 2.912 2.890 2.895 289,981 -0.01(-0.19%)
Jan 29, 2014 2.906 2.906 2.890 2.901 194,594 +0.00(+0.00%)
Jan 28, 2014 2.906 2.912 2.890 2.901 123,093 +0.01(+0.21%)
Jan 27, 2014 2.912 2.917 2.890 2.895 236,675 -0.02(-0.58%)
Jan 24, 2014 2.901 2.917 2.895 2.912 255,824 +0.00(+0.00%)
Jan 23, 2014 2.912 2.917 2.901 2.912 249,603 +0.01(+0.19%)
Jan 22, 2014 2.923 2.928 2.901 2.906 359,713 -0.02(-0.56%)
Jan 21, 2014 2.901 2.928 2.901 2.923 196,797 +0.02(+0.75%)
Jan 17, 2014 2.917 2.901 2.901 2.901 144,606 -0.01(-0.37%)
Jan 16, 2014 2.901 2.912 2.895 2.912 314,450 +0.01(+0.38%)
Jan 15, 2014 2.912 2.917 2.901 2.901 347,029 -0.01(-0.37%)
Jan 14, 2014 2.901 2.917 2.901 2.912 281,819 +0.00(+0.00%)
Jan 13, 2014 2.906 2.917 2.895 2.912 516,267 -0.01(-0.37%)
Jan 10, 2014 2.917 2.923 2.906 2.923 250,782 +0.02(+0.56%)
Jan 09, 2014 2.895 2.906 2.895 2.906 325,825 +0.01(+0.38%)
Jan 08, 2014 2.890 2.906 2.890 2.895 379,517 +0.00(+0.00%)
Jan 07, 2014 2.901 2.906 2.890 2.895 359,059 +0.01(+0.19%)
Jan 06, 2014 2.901 2.901 2.879 2.890 248,048 +0.01(+0.22%)
Jan 03, 2014 2.895 2.895 2.869 2.883 274,495 -0.01(-0.41%)
Jan 02, 2014 2.912 2.912 2.884 2.895 245,731 -0.01(-0.37%)
Dec 31, 2013 2.912 2.906 2.906 2.906 418,568 +0.01(+0.19%)
Dec 30, 2013 2.928 2.928 2.884 2.901 379,315 -0.01(-0.37%)
Dec 27, 2013 2.906 2.928 2.890 2.912 384,539 +0.02(+0.72%)
Dec 26, 2013 2.907 2.907 2.880 2.891 416,976 -0.01(-0.18%)
Dec 24, 2013 2.896 2.907 2.870 2.896 181,192 +0.00(+0.00%)
Dec 23, 2013 2.838 2.902 2.838 2.896 500,706 +0.06(+2.26%)
Dec 20, 2013 2.859 2.864 2.832 2.832 325,964 -0.02(-0.56%)
Dec 19, 2013 2.843 2.860 2.832 2.848 267,432 -0.02(-0.56%)
Dec 18, 2013 2.838 2.878 2.832 2.864 278,101 +0.01(+0.37%)
Dec 17, 2013 2.848 2.864 2.827 2.854 168,023 +0.02(+0.75%)
Dec 16, 2013 2.832 2.843 2.822 2.832 676,529 -0.02(-0.75%)
Dec 13, 2013 2.859 2.869 2.848 2.854 475,198 -0.01(-0.37%)
Dec 12, 2013 2.902 2.907 2.864 2.864 136,942 -0.03(-0.92%)
Dec 11, 2013 2.891 2.901 2.875 2.891 135,417 +0.02(+0.56%)
Dec 10, 2013 2.886 2.923 2.870 2.875 367,001 +0.00(+0.00%)
Dec 09, 2013 2.880 2.891 2.875 2.875 166,318 -0.01(-0.19%)
Dec 06, 2013 2.902 2.902 2.870 2.880 323,954 -0.01(-0.19%)
Dec 05, 2013 2.912 2.918 2.886 2.886 133,542 -0.02(-0.55%)
Dec 04, 2013 2.912 2.923 2.886 2.902 159,868 +0.01(+0.18%)
Dec 03, 2013 2.928 2.934 2.896 2.896 131,893 -0.04(-1.28%)
Dec 02, 2013 2.944 2.950 2.912 2.934 169,253 -0.01(-0.36%)
Nov 29, 2013 2.944 2.944 2.939 2.944 62,549 +0.00(+0.00%)
Nov 27, 2013 2.934 2.955 2.928 2.944 329,183 +0.01(+0.36%)
Nov 26, 2013 2.939 2.939 2.928 2.934 153,780 +0.00(+0.00%)
Nov 25, 2013 2.907 2.939 2.907 2.934 202,925 +0.01(+0.37%)
Nov 22, 2013 2.928 2.950 2.896 2.923 194,267 +0.00(+0.00%)
Nov 21, 2013 2.934 2.950 2.923 2.923 322,349 -0.02(-0.55%)
Nov 20, 2013 2.955 2.960 2.928 2.939 183,924 -0.01(-0.36%)
Nov 19, 2013 2.955 2.960 2.939 2.950 223,701 +0.01(+0.36%)
Nov 18, 2013 2.934 2.939 2.924 2.939 183,726 +0.02(+0.73%)
Nov 15, 2013 2.918 2.944 2.902 2.918 132,370 +0.01(+0.19%)
Nov 14, 2013 2.923 2.923 2.902 2.912 153,616 +0.01(+0.37%)
Nov 13, 2013 2.918 2.928 2.896 2.902 119,192 +0.00(+0.00%)
Nov 12, 2013 2.923 2.923 2.902 2.902 55,651 -0.01(-0.18%)
Nov 11, 2013 2.886 2.934 2.880 2.907 103,825 +0.01(+0.37%)
Nov 08, 2013 2.918 2.934 2.896 2.896 166,363 -0.02(-0.73%)
Nov 07, 2013 2.955 2.960 2.918 2.918 108,967 -0.05(-1.80%)
Nov 06, 2013 2.982 2.987 2.955 2.971 108,427 +0.00(+0.00%)
Nov 05, 2013 2.955 2.971 2.955 2.971 67,600 +0.01(+0.18%)
Nov 04, 2013 2.987 3.003 2.950 2.966 244,888 -0.02(-0.72%)
Nov 01, 2013 2.987 2.987 2.955 2.987 140,440 -0.01(-0.18%)
Oct 31, 2013 2.982 2.993 2.950 2.993 306,502 +0.00(+0.00%)
Oct 30, 2013 2.944 2.993 2.934 2.993 414,001 +0.03(+0.90%)
Oct 29, 2013 2.912 2.982 2.902 2.966 201,559 +0.06(+2.21%)
Oct 28, 2013 2.864 2.902 2.859 2.902 115,860 +0.03(+0.93%)
Oct 25, 2013 2.886 2.887 2.859 2.875 149,095 +0.01(+0.28%)
Oct 24, 2013 2.907 2.907 2.864 2.867 158,803 +0.00(+0.09%)
Oct 23, 2013 2.896 2.912 2.859 2.864 419,400 -0.04(-1.47%)
Oct 22, 2013 2.939 2.939 2.896 2.907 251,039 +0.01(+0.29%)
Oct 21, 2013 2.902 2.912 2.875 2.898 152,620 -0.00(-0.11%)
Oct 18, 2013 2.928 2.993 2.886 2.902 452,494 +0.01(+0.18%)
Oct 17, 2013 2.838 2.928 2.829 2.896 343,616 +0.06(+2.26%)
Oct 16, 2013 2.822 2.835 2.816 2.832 157,429 +0.02(+0.57%)
Oct 15, 2013 2.838 2.854 2.811 2.816 246,503 -0.03(-0.94%)
Oct 14, 2013 2.848 2.854 2.832 2.843 172,415 +0.01(+0.38%)
Oct 11, 2013 2.848 2.859 2.832 2.832 242,347 +0.00(+0.00%)
Oct 10, 2013 2.827 2.832 2.811 2.832 253,590 +0.02(+0.57%)
Oct 09, 2013 2.832 2.832 2.811 2.816 173,166 -0.03(-1.13%)
Oct 08, 2013 2.832 2.859 2.827 2.848 188,617 +0.02(+0.76%)
Oct 07, 2013 2.816 2.843 2.811 2.827 136,261 -0.01(-0.38%)
Oct 04, 2013 2.854 2.854 2.816 2.838 204,714 +0.00(+0.00%)
Oct 03, 2013 2.875 2.875 2.827 2.838 161,790 -0.03(-1.12%)
Oct 02, 2013 2.880 2.886 2.848 2.870 156,634 -0.01(-0.37%)
Oct 01, 2013 2.864 2.886 2.859 2.880 145,406 +0.00(+0.00%)
Sep 30, 2013 2.827 2.886 2.827 2.880 209,340 +0.04(+1.32%)
Sep 27, 2013 2.864 2.864 2.811 2.843 232,627 -0.04(-1.48%)
Sep 26, 2013 2.886 2.902 2.859 2.886 223,503 +0.00(+0.15%)
Sep 25, 2013 2.897 2.897 2.755 2.881 708,730 -0.02(-0.72%)
Sep 24, 2013 2.855 2.908 2.855 2.902 155,196 +0.03(+1.10%)
Sep 23, 2013 2.850 2.887 2.850 2.871 231,599 +0.01(+0.19%)
Sep 20, 2013 2.813 2.871 2.792 2.865 234,424 +0.04(+1.29%)
Sep 19, 2013 2.839 2.839 2.797 2.829 161,423 +0.01(+0.19%)
Sep 18, 2013 2.787 2.843 2.776 2.824 288,441 +0.05(+1.70%)
Sep 17, 2013 2.776 2.783 2.776 2.776 245,487 +0.00(+0.00%)
Sep 16, 2013 2.764 2.782 2.764 2.776 104,447 +0.01(+0.45%)
Sep 13, 2013 2.761 2.771 2.755 2.764 129,232 -0.00(-0.07%)
Sep 12, 2013 2.750 2.771 2.750 2.766 191,540 +0.01(+0.19%)
Sep 11, 2013 2.782 2.782 2.745 2.761 224,511 -0.01(-0.19%)
Sep 10, 2013 2.771 2.771 2.750 2.766 151,951 +0.01(+0.19%)
Sep 09, 2013 2.755 2.771 2.755 2.761 148,299 +0.01(+0.19%)
Sep 06, 2013 2.740 2.761 2.740 2.755 164,715 +0.01(+0.38%)
Sep 05, 2013 2.755 2.755 2.745 2.745 240,245 +0.00(+0.00%)
Sep 04, 2013 2.734 2.755 2.734 2.745 491,806 -0.01(-0.19%)
Sep 03, 2013 2.771 2.782 2.734 2.750 156,324 -0.02(-0.57%)
Aug 30, 2013 2.797 2.797 2.750 2.766 276,723 -0.02(-0.75%)
Aug 29, 2013 2.776 2.824 2.766 2.787 171,611 +0.00(+0.00%)
Aug 28, 2013 2.734 2.787 2.734 2.787 155,238 +0.05(+1.92%)
Aug 27, 2013 2.761 2.761 2.734 2.734 175,052 -0.02(-0.76%)
Aug 26, 2013 2.766 2.776 2.750 2.755 213,408 -0.02(-0.76%)
Aug 23, 2013 2.750 2.792 2.750 2.776 143,922 +0.01(+0.38%)
Aug 22, 2013 2.782 2.787 2.750 2.766 201,077 -0.01(-0.38%)
Aug 21, 2013 2.792 2.797 2.755 2.776 244,490 -0.01(-0.38%)
Aug 20, 2013 2.792 2.801 2.776 2.787 235,047 +0.01(+0.38%)
Aug 19, 2013 2.803 2.808 2.776 2.776 112,789 -0.02(-0.56%)
Aug 16, 2013 2.808 2.813 2.787 2.792 120,597 -0.01(-0.19%)
Aug 15, 2013 2.829 2.834 2.787 2.797 346,512 -0.03(-0.93%)
Aug 14, 2013 2.839 2.850 2.814 2.824 182,345 -0.02(-0.56%)
Aug 13, 2013 2.839 2.845 2.834 2.839 177,048 +0.00(+0.00%)
Aug 12, 2013 2.850 2.855 2.834 2.839 195,441 +0.00(+0.00%)
Aug 09, 2013 2.845 2.850 2.839 2.839 68,451 -0.01(-0.37%)
Aug 08, 2013 2.850 2.860 2.834 2.850 97,104 +0.00(+0.00%)
Aug 07, 2013 2.845 2.850 2.834 2.850 147,287 +0.02(+0.56%)
Aug 06, 2013 2.845 2.850 2.834 2.834 305,107 -0.02(-0.55%)
Aug 05, 2013 2.845 2.860 2.845 2.850 210,112 -0.01(-0.18%)
Aug 02, 2013 2.855 2.866 2.850 2.855 128,698 +0.00(+0.00%)
Aug 01, 2013 2.860 2.871 2.845 2.855 244,443 +0.00(+0.00%)
Jul 31, 2013 2.866 2.876 2.855 2.855 319,119 -0.01(-0.18%)
Jul 30, 2013 2.887 2.887 2.860 2.860 126,252 -0.01(-0.37%)
Jul 29, 2013 2.845 2.902 2.845 2.871 196,439 +0.00(+0.00%)
Jul 26, 2013 2.845 2.892 2.845 2.871 171,081 +0.01(+0.18%)
Jul 25, 2013 2.845 2.876 2.839 2.866 202,209 -0.00(-0.05%)
Jul 24, 2013 2.881 2.881 2.850 2.867 202,584 -0.01(-0.50%)
Jul 23, 2013 2.839 2.887 2.839 2.881 247,152 +0.04(+1.29%)
Jul 22, 2013 2.845 2.881 2.834 2.845 294,176 +0.00(+0.00%)
Jul 19, 2013 2.829 2.860 2.824 2.845 222,203 +0.02(+0.56%)
Jul 18, 2013 2.860 2.860 2.824 2.829 249,907 -0.02(-0.55%)
Jul 17, 2013 2.834 2.871 2.834 2.845 326,885 -0.01(-0.18%)
Jul 16, 2013 2.866 2.866 2.818 2.850 204,569 +0.01(+0.18%)
Jul 15, 2013 2.829 2.876 2.813 2.845 264,456 +0.00(+0.00%)
Jul 12, 2013 2.902 2.918 2.803 2.845 487,070 -0.02(-0.55%)
Jul 11, 2013 2.839 2.876 2.803 2.860 434,968 +0.05(+1.87%)
Jul 10, 2013 2.776 2.845 2.766 2.808 291,244 +0.02(+0.56%)
Jul 09, 2013 2.782 2.838 2.776 2.792 277,064 +0.01(+0.19%)
Jul 08, 2013 2.761 2.803 2.729 2.787 513,238 +0.01(+0.38%)
Jul 05, 2013 2.871 2.871 2.776 2.776 447,858 -0.10(-3.64%)
Jul 03, 2013 2.908 2.908 2.876 2.881 106,150 -0.01(-0.36%)
Jul 02, 2013 2.892 2.902 2.887 2.892 123,249 +0.00(+0.00%)
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.