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, 2010 2.187 2.187 2.169 2.173 529,078 -0.01(-0.50%)
Apr 29, 2010 2.209 2.216 2.162 2.184 1,474,515 -0.02(-0.99%)
Apr 28, 2010 2.216 2.220 2.198 2.205 553,312 -0.01(-0.33%)
Apr 27, 2010 2.213 2.216 2.202 2.213 460,603 -0.01(-0.33%)
Apr 26, 2010 2.209 2.220 2.209 2.220 456,022 +0.01(+0.49%)
Apr 23, 2010 2.209 2.213 2.209 2.209 369,344 +0.00(+0.00%)
Apr 22, 2010 2.216 2.423 2.202 2.209 492,930 -0.01(-0.33%)
Apr 21, 2010 2.209 2.220 2.205 2.216 602,798 +0.00(+0.05%)
Apr 20, 2010 2.201 2.215 2.198 2.215 731,965 +0.02(+0.98%)
Apr 19, 2010 2.208 2.212 2.190 2.194 732,614 -0.02(-0.81%)
Apr 16, 2010 2.215 2.219 2.201 2.212 727,876 -0.00(-0.16%)
Apr 15, 2010 2.229 2.240 2.212 2.215 893,792 -0.02(-0.80%)
Apr 14, 2010 2.251 2.251 2.229 2.233 714,784 -0.02(-0.80%)
Apr 13, 2010 2.269 2.269 2.244 2.251 606,813 -0.02(-0.79%)
Apr 12, 2010 2.262 2.269 2.255 2.269 573,619 +0.00(+0.00%)
Apr 09, 2010 2.247 2.269 2.233 2.269 385,388 +0.03(+1.12%)
Apr 08, 2010 2.287 2.287 2.244 2.244 438,985 -0.02(-0.79%)
Apr 07, 2010 2.215 2.269 2.194 2.262 1,126,253 +0.05(+2.27%)
Apr 06, 2010 2.229 2.237 2.212 2.212 783,846 -0.02(-0.96%)
Apr 05, 2010 2.240 2.244 2.229 2.233 639,227 -0.00(-0.16%)
Apr 01, 2010 2.240 2.237 2.237 2.237 747,886 +0.00(+0.00%)
Mar 31, 2010 2.262 2.262 2.237 2.237 466,491 -0.02(-0.80%)
Mar 30, 2010 2.265 2.269 2.247 2.255 536,107 -0.02(-0.79%)
Mar 29, 2010 2.269 2.280 2.258 2.273 479,037 +0.01(+0.48%)
Mar 26, 2010 2.287 2.290 2.262 2.262 404,702 -0.03(-1.10%)
Mar 25, 2010 2.298 2.298 2.283 2.287 640,929 +0.00(+0.00%)
Mar 24, 2010 2.280 2.294 2.276 2.287 438,631 +0.01(+0.62%)
Mar 23, 2010 2.301 2.308 2.273 2.273 639,956 -0.04(-1.55%)
Mar 22, 2010 2.262 2.308 2.262 2.308 465,592 +0.05(+2.11%)
Mar 19, 2010 2.279 2.286 2.261 2.261 362,827 -0.02(-1.09%)
Mar 18, 2010 2.293 2.293 2.271 2.286 639,773 +0.01(+0.31%)
Mar 17, 2010 2.271 2.292 2.270 2.279 501,239 +0.01(+0.31%)
Mar 16, 2010 2.268 2.278 2.261 2.271 555,748 +0.00(+0.00%)
Mar 15, 2010 2.268 2.275 2.261 2.271 603,738 +0.01(+0.47%)
Mar 12, 2010 2.257 2.268 2.250 2.261 650,219 +0.00(+0.16%)
Mar 11, 2010 2.275 2.282 2.246 2.257 709,604 -0.02(-0.78%)
Mar 10, 2010 2.246 2.275 2.246 2.275 942,721 +0.02(+0.79%)
Mar 09, 2010 2.229 2.271 2.226 2.257 891,964 +0.03(+1.44%)
Mar 08, 2010 2.229 2.232 2.218 2.225 654,786 +0.01(+0.32%)
Mar 05, 2010 2.222 2.225 2.200 2.218 764,742 -0.01(-0.32%)
Mar 04, 2010 2.186 2.225 2.186 2.225 818,529 +0.04(+1.96%)
Mar 03, 2010 2.204 2.204 2.182 2.182 867,757 -0.01(-0.49%)
Mar 02, 2010 2.207 2.207 2.193 2.193 899,422 +0.01(+0.49%)
Mar 01, 2010 2.200 2.200 2.179 2.182 905,245 +0.01(+0.36%)
Feb 26, 2010 2.222 2.225 2.168 2.175 2,094,674 -0.05(-2.11%)
Feb 25, 2010 2.271 2.300 2.222 2.222 1,554,133 -0.06(-2.65%)
Feb 24, 2010 2.307 2.307 2.282 2.282 834,739 -0.01(-0.31%)
Feb 23, 2010 2.318 2.318 2.279 2.289 826,085 -0.01(-0.62%)
Feb 22, 2010 2.275 2.303 2.271 2.303 948,790 +0.03(+1.41%)
Feb 19, 2010 2.250 2.271 2.250 2.271 593,528 +0.01(+0.31%)
Feb 18, 2010 2.268 2.275 2.254 2.264 983,865 +0.01(+0.36%)
Feb 17, 2010 2.281 2.281 2.238 2.256 779,694 +0.02(+0.79%)
Feb 16, 2010 2.260 2.260 2.231 2.238 943,478 +0.01(+0.32%)
Feb 12, 2010 2.200 2.231 2.231 2.231 782,014 +0.02(+0.96%)
Feb 11, 2010 2.217 2.228 2.210 2.210 646,318 -0.01(-0.48%)
Feb 10, 2010 2.210 2.221 2.203 2.221 642,277 +0.01(+0.32%)
Feb 09, 2010 2.207 2.224 2.185 2.214 1,026,279 +0.02(+1.13%)
Feb 08, 2010 2.200 2.224 2.175 2.189 1,388,014 +0.00(+0.16%)
Feb 05, 2010 2.196 2.196 2.164 2.185 1,018,997 -0.01(-0.32%)
Feb 04, 2010 2.200 2.210 2.189 2.193 526,408 +0.00(+0.16%)
Feb 03, 2010 2.214 2.231 2.189 2.189 758,398 -0.02(-1.12%)
Feb 02, 2010 2.203 2.221 2.196 2.214 974,031 +0.02(+1.13%)
Feb 01, 2010 2.178 2.189 2.171 2.189 792,584 +0.02(+1.14%)
Jan 29, 2010 2.210 2.210 2.164 2.164 655,846 +0.00(+0.00%)
Jan 28, 2010 2.157 2.168 2.157 2.164 551,987 +0.00(+0.16%)
Jan 27, 2010 2.168 2.168 2.150 2.161 868,174 -0.00(-0.16%)
Jan 26, 2010 2.132 2.164 2.132 2.164 1,583,297 +0.04(+1.83%)
Jan 25, 2010 2.132 2.140 2.122 2.125 788,800 +0.00(+0.17%)
Jan 22, 2010 2.140 2.140 2.122 2.122 588,892 -0.00(-0.17%)
Jan 21, 2010 2.136 2.154 2.125 2.125 782,696 -0.01(-0.66%)
Jan 20, 2010 2.136 2.143 2.129 2.140 946,444 +0.01(+0.55%)
Jan 19, 2010 2.145 2.152 2.128 2.128 851,160 -0.01(-0.65%)
Jan 15, 2010 2.142 2.142 2.142 2.142 536,309 -0.01(-0.33%)
Jan 14, 2010 2.149 2.152 2.138 2.149 644,008 -0.01(-0.49%)
Jan 13, 2010 2.170 2.170 2.145 2.159 757,450 -0.02(-0.80%)
Jan 12, 2010 2.159 2.177 2.142 2.177 690,630 +0.00(+0.00%)
Jan 11, 2010 2.159 2.184 2.152 2.177 690,915 +0.00(+0.16%)
Jan 08, 2010 2.128 2.187 2.128 2.173 755,998 +0.04(+1.77%)
Jan 07, 2010 2.124 2.152 2.117 2.136 660,414 +0.01(+0.69%)
Jan 06, 2010 2.159 2.159 2.121 2.121 794,137 -0.03(-1.62%)
Jan 05, 2010 2.156 2.184 2.142 2.156 871,106 +0.02(+0.82%)
Jan 04, 2010 2.170 2.194 2.121 2.138 1,229,482 +0.03(+1.33%)
Dec 31, 2009 2.103 2.110 2.110 2.110 434,304 +0.01(+0.33%)
Dec 30, 2009 2.103 2.142 2.086 2.103 403,146 +0.00(+0.00%)
Dec 29, 2009 2.096 2.114 2.089 2.103 891,501 +0.02(+0.84%)
Dec 28, 2009 2.075 2.086 2.072 2.086 622,584 +0.01(+0.68%)
Dec 24, 2009 2.086 2.086 2.054 2.072 444,470 +0.00(+0.00%)
Dec 23, 2009 2.061 2.086 2.061 2.072 853,608 +0.00(+0.17%)
Dec 22, 2009 2.103 2.103 2.054 2.068 1,571,960 -0.18(-7.94%)
Dec 21, 2009 2.275 2.278 2.243 2.247 817,569 -0.01(-0.62%)
Dec 18, 2009 2.261 2.264 2.243 2.261 884,858 +0.01(+0.31%)
Dec 17, 2009 2.247 2.275 2.247 2.254 871,292 +0.00(+0.16%)
Dec 16, 2009 2.257 2.261 2.233 2.250 1,148,078 +0.02(+0.78%)
Dec 15, 2009 2.229 2.254 2.219 2.233 862,109 +0.00(+0.16%)
Dec 14, 2009 2.254 2.268 2.219 2.229 1,492,699 -0.02(-0.78%)
Dec 11, 2009 2.180 2.247 2.173 2.247 1,013,112 +0.08(+3.55%)
Dec 10, 2009 2.170 2.180 2.163 2.170 399,185 +0.00(+0.16%)
Dec 09, 2009 2.156 2.180 2.156 2.166 615,452 +0.00(+0.16%)
Dec 08, 2009 2.149 2.166 2.149 2.163 437,410 +0.00(+0.16%)
Dec 07, 2009 2.138 2.163 2.138 2.159 541,600 +0.01(+0.49%)
Dec 04, 2009 2.166 2.166 2.145 2.149 584,259 -0.02(-0.81%)
Dec 03, 2009 2.177 2.184 2.163 2.166 683,155 -0.01(-0.64%)
Dec 02, 2009 2.198 2.201 2.177 2.180 504,979 +0.00(+0.00%)
Dec 01, 2009 2.177 2.180 2.165 2.180 494,307 +0.02(+0.81%)
Nov 30, 2009 2.173 2.184 2.159 2.163 507,425 -0.01(-0.48%)
Nov 27, 2009 2.170 2.184 2.152 2.173 185,405 -0.00(-0.16%)
Nov 25, 2009 2.177 2.184 2.177 2.177 410,046 +0.00(+0.00%)
Nov 24, 2009 2.170 2.184 2.166 2.177 778,996 +0.01(+0.32%)
Nov 23, 2009 2.159 2.170 2.149 2.170 699,084 +0.01(+0.49%)
Nov 20, 2009 2.145 2.163 2.142 2.159 643,828 +0.01(+0.33%)
Nov 19, 2009 2.152 2.159 2.138 2.152 464,177 -0.01(-0.32%)
Nov 18, 2009 2.145 2.163 2.142 2.159 782,739 +0.02(+0.82%)
Nov 17, 2009 2.149 2.156 2.135 2.142 659,560 +0.00(+0.16%)
Nov 16, 2009 2.135 2.149 2.128 2.138 429,895 +0.02(+0.99%)
Nov 13, 2009 2.117 2.117 2.112 2.117 295,501 +0.01(+0.50%)
Nov 12, 2009 2.110 2.128 2.103 2.107 394,137 -0.01(-0.33%)
Nov 11, 2009 2.121 2.121 2.079 2.114 709,170 +0.01(+0.67%)
Nov 10, 2009 2.107 2.121 2.082 2.100 775,445 -0.02(-0.99%)
Nov 09, 2009 2.128 2.138 2.103 2.121 772,125 -0.01(-0.66%)
Nov 06, 2009 2.142 2.142 2.103 2.135 761,127 -0.00(-0.16%)
Nov 05, 2009 2.156 2.163 2.135 2.138 696,924 -0.03(-1.29%)
Nov 04, 2009 2.212 2.212 2.152 2.166 512,442 -0.02(-1.12%)
Nov 03, 2009 2.187 2.205 2.180 2.191 451,302 -0.00(-0.16%)
Nov 02, 2009 2.177 2.194 2.149 2.194 427,310 +0.02(+0.80%)
Oct 30, 2009 2.184 2.198 2.124 2.177 736,592 -0.01(-0.48%)
Oct 29, 2009 2.170 2.219 2.170 2.187 792,697 +0.01(+0.48%)
Oct 28, 2009 2.236 2.236 2.156 2.177 521,751 -0.05(-2.05%)
Oct 27, 2009 2.205 2.222 2.180 2.222 710,425 +0.02(+1.11%)
Oct 26, 2009 2.219 2.219 2.180 2.198 616,046 -0.02(-0.95%)
Oct 23, 2009 2.229 2.233 2.219 2.219 437,227 +0.02(+1.12%)
Oct 22, 2009 2.145 2.194 2.145 2.194 545,483 +0.05(+2.45%)
Oct 21, 2009 2.142 2.243 2.138 2.142 1,016,584 -0.01(-0.33%)
Oct 20, 2009 2.149 2.149 2.135 2.149 607,569 +0.01(+0.33%)
Oct 19, 2009 2.138 2.142 2.130 2.142 663,923 +0.02(+1.16%)
Oct 16, 2009 2.128 2.145 2.110 2.117 563,161 +0.00(+0.17%)
Oct 15, 2009 2.124 2.142 2.107 2.114 670,786 -0.00(-0.17%)
Oct 14, 2009 2.135 2.135 2.103 2.117 657,348 +0.01(+0.50%)
Oct 13, 2009 2.096 2.107 2.089 2.107 508,482 +0.01(+0.50%)
Oct 12, 2009 2.110 2.114 2.089 2.096 570,164 -0.00(-0.17%)
Oct 09, 2009 2.086 2.103 2.086 2.100 641,488 +0.02(+0.77%)
Oct 08, 2009 2.093 2.093 2.075 2.084 572,413 +0.02(+0.74%)
Oct 07, 2009 2.068 2.075 2.065 2.068 280,160 -0.00(-0.17%)
Oct 06, 2009 2.072 2.082 2.065 2.072 535,086 +0.01(+0.68%)
Oct 05, 2009 2.075 2.082 2.058 2.058 331,843 -0.01(-0.34%)
Oct 02, 2009 2.068 2.079 2.065 2.065 412,129 -0.04(-1.67%)
Oct 01, 2009 2.089 2.100 2.082 2.100 629,433 +0.00(+0.17%)
Sep 30, 2009 2.124 2.124 2.079 2.096 523,894 +0.01(+0.34%)
Sep 29, 2009 2.086 2.096 2.072 2.089 300,221 +0.00(+0.17%)
Sep 28, 2009 2.065 2.096 2.065 2.086 400,306 +0.01(+0.68%)
Sep 25, 2009 2.061 2.075 2.034 2.072 575,953 +0.01(+0.51%)
Sep 24, 2009 2.079 2.093 2.047 2.061 513,190 -0.01(-0.51%)
Sep 23, 2009 2.068 2.089 2.051 2.072 610,255 -0.00(-0.17%)
Sep 22, 2009 2.079 2.107 2.065 2.075 602,323 -0.01(-0.34%)
Sep 21, 2009 2.054 2.082 2.051 2.082 274,311 +0.03(+1.36%)
Sep 18, 2009 2.040 2.065 2.040 2.054 350,666 +0.02(+1.03%)
Sep 17, 2009 2.054 2.082 2.019 2.033 851,654 -0.01(-0.48%)
Sep 16, 2009 2.044 2.065 2.038 2.043 547,446 -0.00(-0.03%)
Sep 15, 2009 2.026 2.044 2.019 2.044 721,934 +0.02(+0.86%)
Sep 14, 2009 2.012 2.044 2.012 2.026 526,394 +0.01(+0.30%)
Sep 11, 2009 2.023 2.033 1.998 2.020 345,786 +0.01(+0.39%)
Sep 10, 2009 1.998 2.016 1.989 2.012 414,638 +0.02(+1.23%)
Sep 09, 2009 1.956 1.988 1.956 1.988 303,933 +0.03(+1.43%)
Sep 08, 2009 1.963 1.967 1.953 1.960 412,458 +0.00(+0.18%)
Sep 04, 2009 1.932 1.960 1.928 1.956 420,186 +0.01(+0.72%)
Sep 03, 2009 1.963 1.963 1.939 1.942 313,676 -0.01(-0.54%)
Sep 02, 2009 1.956 1.963 1.932 1.953 358,635 -0.00(-0.18%)
Sep 01, 2009 1.974 1.974 1.946 1.956 472,554 -0.01(-0.36%)
Aug 31, 2009 1.970 1.977 1.946 1.963 408,286 -0.01(-0.36%)
Aug 28, 2009 1.956 1.977 1.956 1.970 429,384 +0.01(+0.54%)
Aug 27, 2009 1.977 1.977 1.956 1.960 386,496 -0.00(-0.18%)
Aug 26, 2009 1.946 1.977 1.939 1.963 786,265 +0.02(+1.26%)
Aug 25, 2009 1.918 1.946 1.914 1.939 638,907 +0.00(+0.00%)
Aug 24, 2009 1.942 1.946 1.918 1.939 599,991 -0.00(-0.18%)
Aug 21, 2009 1.939 1.942 1.935 1.942 418,643 -0.00(-0.18%)
Aug 20, 2009 1.932 1.946 1.921 1.946 278,620 +0.00(+0.00%)
Aug 19, 2009 1.953 1.953 1.918 1.946 449,925 -0.01(-0.36%)
Aug 18, 2009 1.907 1.953 1.904 1.953 369,278 +0.05(+2.38%)
Aug 17, 2009 1.953 1.960 1.890 1.907 684,744 -0.05(-2.33%)
Aug 14, 2009 1.953 1.960 1.935 1.953 415,689 +0.00(+0.00%)
Aug 13, 2009 1.949 1.963 1.932 1.953 636,127 +0.00(+0.00%)
Aug 12, 2009 1.977 1.981 1.939 1.953 533,543 -0.00(-0.18%)
Aug 11, 2009 1.918 1.960 1.918 1.956 481,589 +0.02(+0.90%)
Aug 10, 2009 1.956 1.977 1.925 1.939 744,375 -0.02(-0.89%)
Aug 07, 2009 1.967 1.995 1.949 1.956 864,257 -0.04(-2.10%)
Aug 06, 2009 2.012 2.026 1.977 1.998 351,723 +0.00(+0.00%)
Aug 05, 2009 1.984 1.998 1.974 1.998 317,185 +0.01(+0.71%)
Aug 04, 2009 1.953 2.002 1.953 1.984 483,369 +0.04(+2.16%)
Aug 03, 2009 1.942 1.960 1.932 1.942 364,778 +0.00(+0.18%)
Jul 31, 2009 1.883 1.939 1.883 1.939 788,485 +0.06(+3.17%)
Jul 30, 2009 1.806 1.935 1.799 1.879 396,354 -0.03(-1.65%)
Jul 29, 2009 1.932 1.942 1.893 1.911 480,169 -0.02(-1.27%)
Jul 28, 2009 1.918 1.935 1.897 1.935 435,138 +0.01(+0.55%)
Jul 27, 2009 1.953 1.956 1.918 1.925 416,646 -0.02(-1.26%)
Jul 24, 2009 1.900 1.949 1.890 1.949 3,863 +0.05(+2.58%)
Jul 23, 2009 1.890 1.907 1.855 1.900 578,290 +0.03(+1.50%)
Jul 22, 2009 1.872 1.890 1.867 1.872 310,567 -0.01(-0.37%)
Jul 21, 2009 1.939 1.939 1.806 1.879 885,621 -0.05(-2.72%)
Jul 20, 2009 1.914 1.932 1.907 1.932 378,819 +0.01(+0.73%)
Jul 17, 2009 1.876 1.925 1.865 1.918 445,105 +0.05(+2.43%)
Jul 16, 2009 1.844 1.876 1.833 1.872 403,151 +0.05(+2.49%)
Jul 15, 2009 1.841 1.883 1.827 1.827 445,962 -0.02(-0.95%)
Jul 14, 2009 1.834 1.865 1.824 1.844 590,340 +0.02(+1.15%)
Jul 13, 2009 1.799 1.841 1.792 1.823 434,958 +0.03(+1.56%)
Jul 10, 2009 1.792 1.802 1.781 1.795 290,844 +0.01(+0.39%)
Jul 09, 2009 1.795 1.799 1.785 1.788 243,153 -0.01(-0.58%)
Jul 08, 2009 1.799 1.802 1.767 1.799 339,331 -0.01(-0.58%)
Jul 07, 2009 1.785 1.813 1.778 1.809 312,196 +0.02(+1.37%)
Jul 06, 2009 1.781 1.813 1.771 1.785 379,856 -0.02(-0.97%)
Jul 02, 2009 1.788 1.876 1.781 1.802 353,041 +0.01(+0.78%)
Jul 01, 2009 1.802 1.802 1.767 1.788 515,742 +0.02(+0.99%)
Jun 30, 2009 1.760 1.778 1.739 1.771 597,337 +0.00(+0.20%)
Jun 29, 2009 1.785 1.785 1.736 1.767 455,485 -0.02(-0.98%)
Jun 26, 2009 1.778 1.785 1.753 1.785 333,171 +0.01(+0.59%)
Jun 25, 2009 1.738 1.778 1.736 1.774 388,394 +0.05(+2.84%)
Jun 24, 2009 1.729 1.736 1.715 1.725 608,117 +0.03(+1.86%)
Jun 23, 2009 1.708 1.718 1.690 1.694 505,699 -0.02(-1.22%)
Jun 22, 2009 1.757 1.760 1.701 1.715 549,446 -0.05(-2.97%)
Jun 19, 2009 1.743 1.767 1.729 1.767 431,478 +0.02(+1.00%)
Jun 18, 2009 1.729 1.750 1.729 1.750 346,740 +0.02(+1.42%)
Jun 17, 2009 1.746 1.746 1.715 1.725 582,071 +0.01(+0.61%)
Jun 16, 2009 1.711 1.725 1.694 1.715 413,689 +0.01(+0.41%)
Jun 15, 2009 1.764 1.764 1.708 1.708 477,686 -0.03(-2.01%)
Jun 12, 2009 1.708 1.816 1.708 1.743 491,438 +0.02(+1.01%)
Jun 11, 2009 1.729 1.753 1.722 1.725 706,242 +0.00(+0.20%)
Jun 10, 2009 1.722 1.722 1.686 1.722 524,365 +0.01(+0.82%)
Jun 09, 2009 1.711 1.722 1.694 1.708 262,560 +0.00(+0.00%)
Jun 08, 2009 1.725 1.753 1.694 1.708 642,465 -0.05(-2.59%)
Jun 05, 2009 1.764 1.770 1.732 1.753 446,725 -0.01(-0.60%)
Jun 04, 2009 1.743 1.764 1.739 1.764 577,482 +0.01(+0.40%)
Jun 03, 2009 1.736 1.778 1.729 1.757 688,304 +0.00(+0.20%)
Jun 02, 2009 1.722 1.764 1.711 1.753 509,522 +0.04(+2.45%)
Jun 01, 2009 1.694 1.732 1.673 1.711 358,915 +0.05(+2.73%)
May 29, 2009 1.669 1.690 1.662 1.666 521,219 -0.00(-0.21%)
May 28, 2009 1.652 1.680 1.652 1.669 431,173 +0.01(+0.85%)
May 27, 2009 1.659 1.659 1.645 1.655 510,790 +0.00(+0.00%)
May 26, 2009 1.669 1.669 1.638 1.655 531,208 -0.00(-0.21%)
May 22, 2009 1.655 1.669 1.613 1.659 573,385 -0.02(-1.04%)
May 21, 2009 1.620 1.676 1.610 1.676 530,028 +0.04(+2.35%)
May 20, 2009 1.606 1.645 1.606 1.638 667,914 +0.01(+0.86%)
May 19, 2009 1.627 1.638 1.610 1.624 801,246 -0.00(-0.21%)
May 18, 2009 1.589 1.634 1.582 1.627 776,311 +0.04(+2.65%)
May 15, 2009 1.610 1.613 1.569 1.585 505,779 -0.02(-1.52%)
May 14, 2009 1.659 1.697 1.585 1.610 997,600 +0.02(+1.10%)
May 13, 2009 1.613 1.645 1.585 1.592 426,738 -0.03(-1.94%)
May 12, 2009 1.599 1.638 1.582 1.624 576,873 +0.01(+0.87%)
May 11, 2009 1.582 1.610 1.568 1.610 686,355 +0.01(+0.88%)
May 08, 2009 1.582 1.596 1.571 1.596 511,628 +0.02(+1.56%)
May 07, 2009 1.568 1.592 1.554 1.571 682,766 +0.00(+0.00%)
May 06, 2009 1.578 1.578 1.547 1.571 530,303 +0.00(+0.22%)
May 05, 2009 1.568 1.571 1.554 1.568 458,311 +0.01(+0.45%)
May 04, 2009 1.557 1.575 1.557 1.561 633,670 +0.02(+1.36%)
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.