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 )

3.171 -0.019 (-0.60%)
Streaming Delayed Price Updated: 1:28 PM 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 30, 2009 1.502 1.523 1.498 1.505 557,954 +0.01(+0.47%)
Apr 29, 2009 1.488 1.498 1.481 1.498 490,897 +0.02(+1.42%)
Apr 28, 2009 1.470 1.488 1.463 1.477 431,754 +0.02(+1.44%)
Apr 27, 2009 1.446 1.467 1.446 1.456 1,040,244 +0.00(+0.00%)
Apr 24, 2009 1.488 1.488 1.446 1.456 1,142,973 -0.02(-1.65%)
Apr 23, 2009 1.456 1.481 1.446 1.481 468,938 +0.03(+2.17%)
Apr 22, 2009 1.481 1.481 1.442 1.449 599,646 -0.05(-3.50%)
Apr 21, 2009 1.491 1.512 1.491 1.502 558,068 -0.01(-0.69%)
Apr 20, 2009 1.509 1.523 1.491 1.512 568,782 -0.01(-0.92%)
Apr 17, 2009 1.505 1.526 1.502 1.526 681,988 +0.01(+0.69%)
Apr 16, 2009 1.477 1.526 1.456 1.516 712,573 +0.06(+3.84%)
Apr 15, 2009 1.460 1.487 1.453 1.460 541,481 -0.02(-1.18%)
Apr 14, 2009 1.477 1.484 1.456 1.477 683,760 +0.00(+0.00%)
Apr 13, 2009 1.481 1.496 1.467 1.477 537,884 -0.03(-1.86%)
Apr 09, 2009 1.537 1.537 1.491 1.505 465,150 -0.01(-0.69%)
Apr 08, 2009 1.463 1.516 1.456 1.516 445,853 +0.05(+3.34%)
Apr 07, 2009 1.463 1.491 1.446 1.467 383,851 +0.00(+0.00%)
Apr 06, 2009 1.509 1.509 1.463 1.467 512,168 -0.04(-2.78%)
Apr 03, 2009 1.477 1.509 1.470 1.509 563,071 +0.01(+0.70%)
Apr 02, 2009 1.526 1.526 1.495 1.498 459,401 -0.01(-0.47%)
Apr 01, 2009 1.498 1.530 1.491 1.505 332,173 +0.01(+0.47%)
Mar 31, 2009 1.530 1.530 1.498 1.498 621,348 -0.01(-0.70%)
Mar 30, 2009 1.491 1.526 1.477 1.509 504,819 -0.01(-0.92%)
Mar 26, 2009 1.540 1.540 1.502 1.523 385,788 -0.00(-0.23%)
Mar 25, 2009 1.519 1.530 1.474 1.526 517,244 +0.03(+1.87%)
Mar 24, 2009 1.498 1.498 1.453 1.498 364,289 +0.00(+0.23%)
Mar 23, 2009 1.484 1.495 1.481 1.495 755,805 +0.03(+2.15%)
Mar 20, 2009 1.470 1.477 1.421 1.463 448,625 +0.01(+0.48%)
Mar 19, 2009 1.463 1.470 1.449 1.456 641,119 -0.00(-0.24%)
Mar 18, 2009 1.435 1.460 1.411 1.460 555,566 +0.01(+0.48%)
Mar 17, 2009 1.474 1.484 1.435 1.453 481,912 -0.04(-2.58%)
Mar 16, 2009 1.484 1.501 1.460 1.491 445,291 +0.04(+2.65%)
Mar 13, 2009 1.428 1.453 1.404 1.453 0 +0.02(+1.22%)
Mar 12, 2009 1.404 1.456 1.383 1.435 579,047 +0.05(+3.54%)
Mar 11, 2009 1.309 1.435 1.299 1.386 627,162 +0.10(+7.61%)
Mar 10, 2009 1.229 1.313 1.225 1.288 652,467 +0.06(+5.14%)
Mar 09, 2009 1.292 1.313 1.222 1.225 831,090 -0.10(-7.41%)
Mar 06, 2009 1.285 1.336 1.271 1.323 0 +0.01(+1.00%)
Mar 05, 2009 1.383 1.400 1.274 1.310 538,252 -0.07(-5.01%)
Mar 04, 2009 1.351 1.435 1.341 1.379 767,465 -0.07(-4.60%)
Mar 02, 2009 1.509 1.509 1.355 1.446 823,242 -0.04(-2.82%)
Feb 27, 2009 1.428 1.491 1.418 1.488 0 +0.04(+2.41%)
Feb 26, 2009 1.435 1.470 1.407 1.453 456,604 +0.01(+0.97%)
Feb 25, 2009 1.495 1.495 1.404 1.439 721,927 +0.00(+0.00%)
Feb 24, 2009 1.341 1.474 1.341 1.439 965,450 +0.06(+4.05%)
Feb 23, 2009 1.383 1.411 1.372 1.383 877,334 -0.01(-0.75%)
Feb 20, 2009 1.372 1.414 1.351 1.393 0 -0.06(-4.10%)
Feb 19, 2009 1.495 1.516 1.453 1.453 709,444 -0.03(-2.12%)
Feb 18, 2009 1.512 1.519 1.481 1.484 535,587 +0.00(+0.24%)
Feb 17, 2009 1.519 1.544 1.481 1.481 600,506 -0.04(-2.53%)
Feb 13, 2009 1.519 1.530 1.498 1.519 0 +0.00(+0.00%)
Feb 12, 2009 1.516 1.579 1.502 1.519 539,523 -0.01(-0.46%)
Feb 11, 2009 1.484 1.544 1.484 1.526 600,441 +0.03(+2.11%)
Feb 10, 2009 1.544 1.593 1.481 1.495 1,133,439 -0.05(-2.95%)
Feb 09, 2009 1.575 1.582 1.505 1.540 1,367,177 -0.06(-3.51%)
Feb 06, 2009 1.642 1.670 1.589 1.596 0 -0.03(-1.72%)
Feb 05, 2009 1.617 1.705 1.617 1.624 829,619 +0.00(+0.22%)
Feb 04, 2009 1.589 1.645 1.589 1.621 648,873 +0.03(+1.98%)
Feb 03, 2009 1.572 1.614 1.568 1.589 585,964 +0.03(+1.79%)
Feb 02, 2009 1.589 1.589 1.558 1.561 612,557 -0.01(-0.89%)
Jan 30, 2009 1.582 1.596 1.568 1.575 0 -0.00(-0.22%)
Jan 29, 2009 1.561 1.610 1.561 1.579 734,726 -0.01(-0.88%)
Jan 28, 2009 1.537 1.593 1.516 1.593 1,391,827 +0.07(+4.36%)
Jan 27, 2009 1.523 1.551 1.509 1.526 646,204 -0.01(-0.68%)
Jan 26, 2009 1.533 1.547 1.516 1.537 437,597 -0.00(-0.23%)
Jan 23, 2009 1.523 1.572 1.512 1.540 0 -0.01(-0.68%)
Jan 22, 2009 1.512 1.579 1.512 1.551 538,604 +0.01(+0.91%)
Jan 21, 2009 1.491 1.572 1.491 1.537 665,221 +0.02(+1.39%)
Jan 20, 2009 1.575 1.582 1.495 1.516 663,375 -0.02(-1.59%)
Jan 16, 2009 1.589 1.593 1.523 1.540 0 +0.00(+0.00%)
Jan 15, 2009 1.533 1.575 1.516 1.540 975,704 +0.02(+1.38%)
Jan 14, 2009 1.530 1.603 1.519 1.519 858,766 -0.02(-1.14%)
Jan 13, 2009 1.523 1.582 1.523 1.537 758,708 +0.01(+0.46%)
Jan 12, 2009 1.526 1.558 1.512 1.530 492,346 -0.01(-0.45%)
Jan 09, 2009 1.610 1.610 1.488 1.537 523,221 -0.02(-1.35%)
Jan 08, 2009 1.526 1.558 1.474 1.558 680,428 +0.02(+1.37%)
Jan 07, 2009 1.519 1.537 1.488 1.537 895,199 +0.01(+0.46%)
Jan 06, 2009 1.449 1.530 1.449 1.530 949,713 +0.07(+4.55%)
Jan 05, 2009 1.456 1.488 1.449 1.463 460,127 +0.01(+0.48%)
Jan 02, 2009 1.593 1.593 1.428 1.456 0 +0.04(+2.72%)
Jan 01, 2009 1.337 1.428 1.337 1.418 0 +0.00(+0.00%)
Dec 31, 2008 1.337 1.428 1.337 1.418 886,439 +0.09(+7.14%)
Dec 30, 2008 1.351 1.386 1.320 1.323 885,648 -0.03(-2.33%)
Dec 29, 2008 1.393 1.400 1.337 1.355 492,263 -0.01(-0.77%)
Dec 26, 2008 1.323 1.383 1.306 1.365 0 +0.03(+2.09%)
Dec 24, 2008 1.323 1.372 1.302 1.337 274,253 +0.03(+2.14%)
Dec 23, 2008 1.288 1.323 1.260 1.309 906,558 -0.00(-0.27%)
Dec 22, 2008 1.313 1.316 1.260 1.313 562,460 +0.02(+1.90%)
Dec 19, 2008 1.292 1.362 1.278 1.288 852,578 -0.01(-1.08%)
Dec 18, 2008 1.306 1.355 1.222 1.302 872,908 -0.04(-3.12%)
Dec 17, 2008 1.278 1.348 1.278 1.344 887,613 +0.04(+3.23%)
Dec 16, 2008 1.232 1.330 1.229 1.302 865,917 +0.06(+5.08%)
Dec 15, 2008 1.250 1.288 1.237 1.239 530,852 -0.05(-3.80%)
Dec 12, 2008 1.211 1.341 1.211 1.288 0 +0.03(+2.79%)
Dec 11, 2008 1.253 1.274 1.236 1.253 561,677 -0.03(-2.19%)
Dec 10, 2008 1.194 1.281 1.183 1.281 727,729 +0.08(+6.71%)
Dec 09, 2008 1.201 1.229 1.173 1.201 772,033 -0.02(-2.00%)
Dec 08, 2008 1.243 1.292 1.187 1.225 788,632 -0.02(-1.41%)
Dec 05, 2008 1.190 1.320 1.169 1.243 0 +0.01(+1.14%)
Dec 04, 2008 1.288 1.320 1.229 1.229 586,733 -0.07(-5.11%)
Dec 03, 2008 1.246 1.313 1.208 1.295 627,231 -0.04(-2.91%)
Dec 02, 2008 1.313 1.411 1.278 1.334 356,280 +0.01(+1.06%)
Dec 01, 2008 1.330 1.383 1.229 1.320 417,118 -0.01(-1.05%)
Nov 28, 2008 1.449 1.460 1.323 1.334 480,903 -0.03(-2.56%)
Nov 26, 2008 1.323 1.411 1.299 1.369 677,806 +0.05(+3.44%)
Nov 25, 2008 1.372 1.372 1.239 1.323 1,055,071 +0.01(+0.80%)
Nov 24, 2008 1.225 1.351 1.162 1.313 856,015 +0.07(+5.63%)
Nov 21, 2008 1.295 1.309 1.148 1.243 1,056,711 -0.14(-10.13%)
Nov 20, 2008 1.334 1.383 1.191 1.383 1,647,690 +0.02(+1.28%)
Nov 19, 2008 1.467 1.467 1.348 1.365 742,794 -0.12(-8.02%)
Nov 18, 2008 1.519 1.519 1.414 1.484 1,057,040 +0.04(+2.96%)
Nov 17, 2008 1.526 1.526 1.421 1.441 940,465 -0.10(-6.41%)
Nov 14, 2008 1.572 1.582 1.516 1.540 0 -0.07(-4.45%)
Nov 13, 2008 1.589 1.652 1.558 1.612 517,010 +0.01(+0.35%)
Nov 12, 2008 1.593 1.628 1.593 1.606 427,389 -0.01(-0.63%)
Nov 11, 2008 1.565 1.628 1.565 1.616 549,443 -0.01(-0.69%)
Nov 10, 2008 1.645 1.649 1.596 1.628 283,704 +0.02(+1.09%)
Nov 07, 2008 1.589 1.638 1.565 1.610 0 +0.02(+1.32%)
Nov 06, 2008 1.614 1.666 1.589 1.589 536,289 -0.05(-2.78%)
Nov 05, 2008 1.670 1.698 1.547 1.635 913,598 -0.05(-2.71%)
Nov 04, 2008 1.705 1.708 1.631 1.680 669,175 -0.00(-0.21%)
Nov 03, 2008 1.890 1.890 1.645 1.684 494,157 -0.03(-1.84%)
Oct 31, 2008 1.642 1.754 1.642 1.715 0 +0.02(+1.45%)
Oct 30, 2008 1.635 1.691 1.624 1.691 777,233 +0.05(+2.99%)
Oct 29, 2008 1.820 1.820 1.610 1.642 530,024 +0.01(+0.88%)
Oct 28, 2008 1.635 1.645 1.607 1.627 466,344 -0.01(-0.45%)
Oct 27, 2008 1.624 1.659 1.603 1.635 671,026 +0.04(+2.64%)
Oct 24, 2008 1.663 1.677 1.575 1.593 0 -0.08(-5.01%)
Oct 23, 2008 1.698 1.705 1.617 1.677 664,481 -0.03(-1.64%)
Oct 22, 2008 1.726 1.789 1.691 1.705 688,225 -0.01(-0.61%)
Oct 21, 2008 1.750 1.761 1.705 1.715 513,173 -0.03(-1.80%)
Oct 20, 2008 1.691 1.799 1.691 1.747 950,105 +0.04(+2.25%)
Oct 17, 2008 1.691 1.775 1.653 1.708 0 -0.03(-1.81%)
Oct 16, 2008 1.796 1.799 1.722 1.740 2,202,665 +0.05(+2.69%)
Oct 15, 2008 1.638 1.750 1.638 1.694 2,472,187 -0.01(-0.62%)
Oct 14, 2008 1.750 1.764 1.680 1.705 675,937 -0.06(-3.37%)
Oct 13, 2008 1.554 1.803 1.526 1.764 2,093,967 +0.28(+19.15%)
Oct 10, 2008 1.477 1.638 1.404 1.481 0 -0.00(-0.24%)
Oct 09, 2008 1.442 1.502 1.428 1.484 1,204,682 +0.02(+1.19%)
Oct 08, 2008 1.365 1.673 1.365 1.467 1,467,950 -0.06(-4.12%)
Oct 07, 2008 1.593 1.901 1.526 1.530 1,141,662 -0.06(-3.53%)
Oct 06, 2008 1.628 1.698 1.519 1.586 1,262,136 -0.15(-8.49%)
Oct 03, 2008 1.740 1.757 1.722 1.733 0 -0.02(-1.00%)
Oct 02, 2008 1.754 1.810 1.743 1.750 546,246 -0.03(-1.96%)
Oct 01, 2008 2.062 2.062 1.778 1.785 756,256 -0.10(-5.38%)
Sep 30, 2008 1.813 1.992 1.813 1.887 1,873,800 +0.07(+3.85%)
Sep 29, 2008 1.862 1.873 1.127 1.817 753,345 -0.08(-4.42%)
Sep 26, 2008 1.852 1.901 1.848 1.901 0 +0.03(+1.69%)
Sep 25, 2008 1.866 1.873 1.799 1.869 1,160,264 -0.02(-0.93%)
Sep 24, 2008 1.817 1.918 1.817 1.887 1,644,770 +0.06(+3.06%)
Sep 23, 2008 1.778 1.831 1.764 1.831 1,119,169 +0.03(+1.44%)
Sep 22, 2008 1.771 1.834 1.762 1.805 1,506,819 -0.03(-1.55%)
Sep 19, 2008 1.701 1.862 1.699 1.833 0 +0.14(+7.98%)
Sep 18, 2008 1.610 1.698 1.596 1.698 2,440,425 +0.01(+0.62%)
Sep 17, 2008 1.708 1.726 1.656 1.687 2,897,433 -0.07(-3.98%)
Sep 16, 2008 1.754 1.785 1.708 1.757 3,561,709 -0.04(-2.04%)
Sep 15, 2008 1.848 1.862 1.785 1.794 3,178,012 -0.10(-5.28%)
Sep 12, 2008 1.873 1.908 1.852 1.894 0 -0.02(-0.92%)
Sep 11, 2008 1.838 1.939 1.768 1.911 3,442,011 +0.01(+0.74%)
Sep 10, 2008 1.827 1.925 1.771 1.897 3,774,516 -0.07(-3.54%)
Sep 09, 2008 2.048 2.055 1.866 1.967 4,532,073 -0.08(-4.11%)
Sep 08, 2008 2.083 2.093 2.051 2.051 412,152 +0.00(+0.17%)
Sep 05, 2008 2.065 2.093 2.048 2.048 0 -0.00(-0.17%)
Sep 04, 2008 2.079 2.083 2.044 2.051 516,545 -0.01(-0.68%)
Sep 03, 2008 2.055 2.072 2.055 2.065 330,702 +0.01(+0.34%)
Sep 02, 2008 2.058 2.065 2.044 2.058 404,795 +0.00(+0.17%)
Aug 29, 2008 2.027 2.057 2.027 2.055 0 +0.02(+1.21%)
Aug 28, 2008 2.058 2.058 2.016 2.030 311,365 +0.00(+0.00%)
Aug 27, 2008 2.013 2.076 2.013 2.030 839,796 +0.00(+0.17%)
Aug 26, 2008 2.020 2.044 2.020 2.027 636,825 +0.00(+0.17%)
Aug 25, 2008 1.992 2.027 1.992 2.023 615,894 +0.02(+1.05%)
Aug 22, 2008 1.995 2.013 1.988 2.002 0 +0.00(+0.00%)
Aug 21, 2008 2.016 2.016 1.964 2.002 519,664 -0.01(-0.69%)
Aug 20, 2008 2.023 2.030 2.006 2.016 264,522 -0.00(-0.17%)
Aug 19, 2008 2.051 2.051 2.006 2.020 370,374 +0.01(+0.35%)
Aug 18, 2008 2.034 2.044 2.013 2.013 384,093 -0.02(-1.03%)
Aug 15, 2008 2.062 2.065 2.034 2.034 0 -0.02(-1.19%)
Aug 14, 2008 2.083 2.083 2.058 2.058 349,729 -0.01(-0.68%)
Aug 13, 2008 2.093 2.097 2.072 2.072 233,943 -0.02(-0.84%)
Aug 12, 2008 2.090 2.104 2.090 2.090 244,877 +0.00(+0.17%)
Aug 11, 2008 2.086 2.111 2.083 2.086 311,505 +0.00(+0.17%)
Aug 08, 2008 2.076 2.100 2.076 2.083 224,258 +0.00(+0.17%)
Aug 07, 2008 2.086 2.104 2.079 2.079 405,861 -0.01(-0.50%)
Aug 06, 2008 2.111 2.111 2.086 2.090 252,777 -0.00(-0.17%)
Aug 05, 2008 2.107 2.114 2.093 2.093 350,709 -0.01(-0.66%)
Aug 04, 2008 2.104 2.132 2.086 2.107 521,119 +0.00(+0.00%)
Aug 01, 2008 2.118 2.128 2.104 2.107 388,530 +0.00(+0.00%)
Jul 31, 2008 2.114 2.118 2.094 2.107 391,533 +0.01(+0.67%)
Jul 30, 2008 2.104 2.111 2.090 2.093 369,985 +0.01(+0.34%)
Jul 29, 2008 2.086 2.107 2.076 2.086 420,380 +0.01(+0.68%)
Jul 28, 2008 2.079 2.090 2.072 2.072 323,762 +0.01(+0.34%)
Jul 25, 2008 2.079 2.093 2.065 2.065 495,520 -0.01(-0.67%)
Jul 24, 2008 2.086 2.111 2.079 2.079 194,859 +0.00(+0.00%)
Jul 23, 2008 2.086 2.100 2.069 2.079 312,905 -0.02(-1.00%)
Jul 22, 2008 2.100 2.100 2.076 2.100 317,148 +0.01(+0.50%)
Jul 21, 2008 2.135 2.135 2.086 2.090 286,781 -0.02(-0.83%)
Jul 18, 2008 2.118 2.118 2.100 2.107 316,434 +0.01(+0.67%)
Jul 17, 2008 2.058 2.097 2.058 2.093 243,777 +0.03(+1.36%)
Jul 16, 2008 2.023 2.065 2.023 2.065 311,625 +0.01(+0.68%)
Jul 15, 2008 2.083 2.083 2.042 2.051 641,062 -0.03(-1.51%)
Jul 14, 2008 2.111 2.135 2.083 2.083 495,520 -0.02(-1.00%)
Jul 11, 2008 2.135 2.139 2.104 2.104 308,208 -0.02(-0.99%)
Jul 10, 2008 2.139 2.142 2.114 2.125 317,231 +0.00(+0.17%)
Jul 09, 2008 2.104 2.142 2.100 2.121 381,174 +0.02(+0.83%)
Jul 08, 2008 2.083 2.149 2.083 2.104 386,468 +0.01(+0.50%)
Jul 07, 2008 2.132 2.132 2.079 2.093 414,986 -0.02(-0.99%)
Jul 04, 2008 2.149 2.149 2.111 2.114 237,429 +0.00(+0.00%)
Jul 03, 2008 2.149 2.149 2.111 2.114 237,429 -0.00(-0.22%)
Jul 02, 2008 2.142 2.146 2.118 2.119 210,841 -0.01(-0.28%)
Jul 01, 2008 2.128 2.160 2.114 2.125 516,936 +0.01(+0.50%)
Jun 30, 2008 2.125 2.156 2.114 2.114 550,420 -0.01(-0.49%)
Jun 27, 2008 2.174 2.195 2.121 2.125 720,252 -0.04(-1.78%)
Jun 26, 2008 2.198 2.265 2.149 2.163 885,442 +0.01(+0.32%)
Jun 25, 2008 2.198 2.198 2.156 2.156 534,649 -0.02(-0.81%)
Jun 24, 2008 2.205 2.223 2.174 2.174 690,494 -0.03(-1.43%)
Jun 23, 2008 2.195 2.223 2.188 2.205 1,414,255 +0.05(+2.11%)
Jun 20, 2008 2.160 2.202 2.153 2.160 1,622,323 +0.01(+0.33%)
Jun 19, 2008 2.170 2.182 2.153 2.153 344,764 -0.00(-0.16%)
Jun 18, 2008 2.156 2.170 2.156 2.156 610,520 +0.01(+0.49%)
Jun 17, 2008 2.167 2.167 2.146 2.146 525,693 +0.00(+0.16%)
Jun 16, 2008 2.142 2.149 2.139 2.142 437,588 -0.01(-0.33%)
Jun 13, 2008 2.132 2.149 2.121 2.149 576,088 +0.02(+0.82%)
Jun 12, 2008 2.118 2.132 2.116 2.132 336,484 +0.02(+0.83%)
Jun 11, 2008 2.153 2.156 2.114 2.114 213,904 -0.02(-1.15%)
Jun 10, 2008 2.160 2.177 2.139 2.139 428,231 -0.02(-0.97%)
Jun 09, 2008 2.184 2.195 2.156 2.160 338,207 -0.03(-1.28%)
Jun 06, 2008 2.188 2.202 2.181 2.188 540,223 -0.00(-0.00%)
Jun 05, 2008 2.174 2.188 2.170 2.188 485,746 +0.01(+0.64%)
Jun 04, 2008 2.195 2.198 2.174 2.174 649,067 -0.03(-1.43%)
Jun 03, 2008 2.209 2.212 2.188 2.205 581,519 +0.00(+0.16%)
Jun 02, 2008 2.198 2.209 2.198 2.202 303,314 +0.01(+0.48%)
May 30, 2008 2.195 2.204 2.191 2.191 327,942 +0.00(+0.00%)
May 29, 2008 2.198 2.205 2.191 2.191 201,365 -0.01(-0.32%)
May 28, 2008 2.212 2.216 2.198 2.198 313,945 -0.01(-0.48%)
May 27, 2008 2.212 2.212 2.198 2.209 336,238 -0.00(-0.16%)
May 26, 2008 2.209 2.219 2.202 2.212 0 +0.00(+0.00%)
May 23, 2008 2.209 2.219 2.202 2.212 253,177 +0.01(+0.64%)
May 22, 2008 2.223 2.237 2.198 2.198 332,696 -0.03(-1.41%)
May 21, 2008 2.219 2.237 2.216 2.230 335,453 -0.00(-0.16%)
May 20, 2008 2.216 2.237 2.212 2.233 333,353 +0.02(+0.79%)
May 19, 2008 2.209 2.226 2.209 2.216 224,426 +0.00(+0.00%)
May 16, 2008 2.195 2.216 2.195 2.216 236,929 +0.02(+1.12%)
May 15, 2008 2.195 2.208 2.191 2.191 197,299 +0.00(+0.00%)
May 14, 2008 2.202 2.212 2.191 2.191 322,091 -0.02(-0.95%)
May 13, 2008 2.209 2.216 2.202 2.212 263,833 +0.01(+0.48%)
May 12, 2008 2.198 2.212 2.198 2.202 458,796 -0.00(-0.16%)
May 09, 2008 2.212 2.212 2.202 2.205 248,548 -0.01(-0.32%)
May 08, 2008 2.205 2.219 2.202 2.212 460,644 +0.00(+0.16%)
May 07, 2008 2.212 2.219 2.195 2.209 636,510 -0.00(-0.16%)
May 06, 2008 2.209 2.223 2.202 2.212 746,571 +0.00(+0.00%)
May 05, 2008 2.198 2.216 2.198 2.212 511,833 +0.02(+1.12%)
May 02, 2008 2.184 2.230 2.181 2.188 552,386 -0.01(-0.32%)
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.