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 -0.008 (-0.25%)
Official Closing Price Updated: 4:00 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 29, 2011 2.352 2.360 2.346 2.360 465,282 +0.02(+0.85%)
Apr 28, 2011 2.352 2.360 2.340 2.340 515,614 -0.02(-0.67%)
Apr 27, 2011 2.336 2.356 2.332 2.356 644,437 +0.03(+1.19%)
Apr 26, 2011 2.336 2.352 2.320 2.328 791,868 -0.00(-0.17%)
Apr 25, 2011 2.344 2.352 2.328 2.332 572,799 -0.02(-1.01%)
Apr 21, 2011 2.340 2.356 2.332 2.356 639,245 +0.02(+0.68%)
Apr 20, 2011 2.352 2.352 2.324 2.340 575,028 +0.00(+0.15%)
Apr 19, 2011 2.321 2.337 2.317 2.337 518,483 +0.02(+0.68%)
Apr 18, 2011 2.309 2.321 2.305 2.321 303,775 +0.01(+0.34%)
Apr 15, 2011 2.325 2.325 2.305 2.313 369,952 -0.01(-0.51%)
Apr 14, 2011 2.321 2.325 2.305 2.325 356,986 +0.01(+0.34%)
Apr 13, 2011 2.321 2.333 2.313 2.317 314,537 -0.01(-0.51%)
Apr 12, 2011 2.317 2.329 2.309 2.329 344,431 +0.01(+0.51%)
Apr 11, 2011 2.321 2.325 2.309 2.317 339,435 +0.00(+0.00%)
Apr 08, 2011 2.321 2.329 2.309 2.317 222,898 -0.01(-0.51%)
Apr 07, 2011 2.325 2.329 2.317 2.329 336,129 +0.00(+0.17%)
Apr 06, 2011 2.317 2.325 2.313 2.325 438,301 +0.01(+0.51%)
Apr 05, 2011 2.305 2.317 2.305 2.313 462,014 +0.00(+0.00%)
Apr 04, 2011 2.317 2.325 2.305 2.313 550,323 +0.00(+0.17%)
Apr 01, 2011 2.345 2.345 2.309 2.309 227,334 -0.02(-1.02%)
Mar 31, 2011 2.317 2.333 2.309 2.333 555,167 +0.02(+0.85%)
Mar 30, 2011 2.321 2.325 2.301 2.313 650,053 +0.00(+0.00%)
Mar 29, 2011 2.313 2.313 2.301 2.313 320,072 +0.01(+0.34%)
Mar 28, 2011 2.325 2.325 2.297 2.305 585,132 -0.02(-0.68%)
Mar 25, 2011 2.321 2.325 2.305 2.321 482,785 +0.02(+0.68%)
Mar 24, 2011 2.325 2.333 2.305 2.305 583,283 -0.02(-0.85%)
Mar 23, 2011 2.317 2.345 2.313 2.325 531,961 +0.00(+0.00%)
Mar 22, 2011 2.329 2.329 2.313 2.325 479,208 -0.01(-0.36%)
Mar 21, 2011 2.321 2.333 2.306 2.333 496,020 +0.02(+0.85%)
Mar 18, 2011 2.321 2.321 2.294 2.314 425,645 +0.00(+0.00%)
Mar 17, 2011 2.302 2.318 2.286 2.314 724,310 +0.03(+1.20%)
Mar 16, 2011 2.321 2.321 2.286 2.286 648,410 -0.01(-0.51%)
Mar 15, 2011 2.310 2.333 2.298 2.298 638,368 -0.04(-1.51%)
Mar 14, 2011 2.321 2.333 2.302 2.333 584,487 +0.01(+0.51%)
Mar 11, 2011 2.306 2.329 2.306 2.321 678,280 +0.01(+0.23%)
Mar 10, 2011 2.318 2.325 2.306 2.316 577,385 -0.01(-0.22%)
Mar 09, 2011 2.325 2.325 2.314 2.321 385,575 -0.00(-0.18%)
Mar 08, 2011 2.325 2.329 2.310 2.325 549,491 +0.00(+0.17%)
Mar 07, 2011 2.298 2.325 2.298 2.321 580,860 +0.02(+0.85%)
Mar 04, 2011 2.341 2.341 2.282 2.302 1,302,523 -0.04(-1.84%)
Mar 03, 2011 2.341 2.345 2.329 2.345 366,390 +0.01(+0.34%)
Mar 02, 2011 2.329 2.341 2.321 2.337 406,376 +0.00(+0.17%)
Mar 01, 2011 2.333 2.333 2.318 2.333 596,401 +0.01(+0.51%)
Feb 28, 2011 2.314 2.325 2.294 2.321 857,390 +0.01(+0.34%)
Feb 25, 2011 2.314 2.314 2.290 2.314 396,245 +0.02(+0.82%)
Feb 24, 2011 2.294 2.310 2.282 2.295 699,528 +0.01(+0.25%)
Feb 23, 2011 2.290 2.298 2.282 2.289 640,145 -0.01(-0.36%)
Feb 22, 2011 2.294 2.306 2.263 2.297 1,179,743 -0.03(-1.37%)
Feb 18, 2011 2.329 2.329 2.314 2.329 452,028 +0.01(+0.34%)
Feb 17, 2011 2.321 2.321 2.310 2.321 579,310 +0.01(+0.56%)
Feb 16, 2011 2.316 2.316 2.305 2.309 369,765 -0.01(-0.50%)
Feb 15, 2011 2.289 2.320 2.289 2.320 594,864 +0.02(+1.02%)
Feb 14, 2011 2.266 2.297 2.266 2.297 524,226 +0.03(+1.20%)
Feb 11, 2011 2.266 2.273 2.262 2.270 478,164 +0.00(+0.00%)
Feb 10, 2011 2.285 2.287 2.270 2.270 563,425 -0.02(-0.85%)
Feb 09, 2011 2.289 2.305 2.281 2.289 630,169 -0.01(-0.58%)
Feb 08, 2011 2.312 2.316 2.297 2.302 585,532 -0.02(-0.93%)
Feb 07, 2011 2.324 2.324 2.301 2.324 464,459 +0.00(+0.00%)
Feb 04, 2011 2.316 2.324 2.309 2.324 417,094 -0.00(-0.17%)
Feb 03, 2011 2.297 2.328 2.297 2.328 499,037 +0.01(+0.50%)
Feb 02, 2011 2.293 2.316 2.293 2.316 447,403 +0.01(+0.34%)
Feb 01, 2011 2.301 2.309 2.285 2.309 556,667 +0.00(+0.00%)
Jan 31, 2011 2.285 2.309 2.242 2.309 722,523 +0.01(+0.34%)
Jan 28, 2011 2.285 2.305 2.281 2.301 500,730 +0.00(+0.00%)
Jan 27, 2011 2.293 2.316 2.285 2.301 574,011 +0.02(+0.68%)
Jan 26, 2011 2.266 2.293 2.266 2.285 632,170 +0.01(+0.51%)
Jan 25, 2011 2.273 2.305 2.266 2.273 751,327 +0.02(+0.69%)
Jan 24, 2011 2.258 2.285 2.258 2.258 579,126 -0.01(-0.34%)
Jan 21, 2011 2.254 2.266 2.254 2.266 559,480 +0.02(+1.04%)
Jan 20, 2011 2.238 2.254 2.235 2.242 777,340 -0.00(-0.12%)
Jan 19, 2011 2.264 2.276 2.245 2.245 664,471 -0.01(-0.51%)
Jan 18, 2011 2.276 2.280 2.257 2.257 833,911 -0.02(-1.02%)
Jan 14, 2011 2.288 2.288 2.276 2.280 479,433 -0.01(-0.34%)
Jan 13, 2011 2.280 2.288 2.272 2.288 511,730 +0.01(+0.34%)
Jan 12, 2011 2.276 2.295 2.272 2.280 624,151 +0.00(+0.00%)
Jan 11, 2011 2.257 2.280 2.253 2.280 607,369 +0.02(+1.03%)
Jan 10, 2011 2.261 2.264 2.241 2.257 425,817 +0.00(+0.17%)
Jan 07, 2011 2.257 2.272 2.253 2.253 354,761 -0.01(-0.24%)
Jan 06, 2011 2.253 2.272 2.249 2.258 417,909 +0.01(+0.41%)
Jan 05, 2011 2.233 2.249 2.230 2.249 414,242 +0.01(+0.52%)
Jan 04, 2011 2.253 2.257 2.222 2.237 391,758 +0.00(+0.00%)
Jan 03, 2011 2.249 2.261 2.233 2.237 435,072 +0.00(+0.00%)
Dec 31, 2010 2.195 2.241 2.195 2.237 400,611 +0.03(+1.58%)
Dec 30, 2010 2.233 2.234 2.195 2.203 998,170 -0.03(-1.38%)
Dec 29, 2010 2.241 2.253 2.206 2.233 582,685 -0.02(-0.69%)
Dec 28, 2010 2.261 2.276 2.241 2.249 416,535 -0.02(-0.85%)
Dec 27, 2010 2.253 2.276 2.245 2.268 558,817 +0.01(+0.34%)
Dec 23, 2010 2.214 2.261 2.214 2.261 549,692 +0.03(+1.39%)
Dec 22, 2010 2.230 2.233 2.210 2.230 556,768 +0.01(+0.35%)
Dec 21, 2010 2.203 2.237 2.203 2.222 927,989 -0.01(-0.64%)
Dec 20, 2010 2.232 2.244 2.217 2.236 856,620 +0.01(+0.34%)
Dec 17, 2010 2.194 2.244 2.194 2.229 647,524 +0.03(+1.57%)
Dec 16, 2010 2.156 2.217 2.156 2.194 704,414 +0.02(+0.88%)
Dec 15, 2010 2.186 2.194 2.156 2.175 900,086 +0.00(+0.18%)
Dec 14, 2010 2.152 2.175 2.121 2.171 1,054,973 +0.02(+1.07%)
Dec 13, 2010 2.148 2.156 2.121 2.148 1,200,605 +0.01(+0.54%)
Dec 10, 2010 2.171 2.186 2.133 2.136 1,244,425 -0.05(-2.28%)
Dec 09, 2010 2.209 2.217 2.152 2.186 1,205,715 -0.03(-1.21%)
Dec 08, 2010 2.271 2.271 2.209 2.213 1,158,742 -0.06(-2.70%)
Dec 07, 2010 2.271 2.275 2.263 2.275 563,493 +0.01(+0.51%)
Dec 06, 2010 2.271 2.275 2.263 2.263 585,182 -0.02(-0.67%)
Dec 03, 2010 2.290 2.290 2.263 2.278 530,299 -0.01(-0.34%)
Dec 02, 2010 2.271 2.294 2.267 2.286 701,038 +0.01(+0.34%)
Dec 01, 2010 2.259 2.294 2.255 2.278 756,238 +0.02(+0.85%)
Nov 30, 2010 2.252 2.263 2.244 2.259 531,952 +0.02(+0.68%)
Nov 29, 2010 2.248 2.255 2.229 2.244 724,955 +0.00(+0.17%)
Nov 26, 2010 2.240 2.251 2.229 2.240 195,524 +0.00(+0.00%)
Nov 24, 2010 2.236 2.240 2.240 2.240 529,244 +0.02(+0.69%)
Nov 23, 2010 2.252 2.286 2.225 2.225 1,282,823 -0.04(-1.70%)
Nov 22, 2010 2.271 2.298 2.255 2.263 680,087 -0.01(-0.51%)
Nov 19, 2010 2.267 2.286 2.236 2.275 869,223 +0.00(+0.05%)
Nov 18, 2010 2.300 2.304 2.251 2.273 602,645 -0.01(-0.50%)
Nov 17, 2010 2.212 2.289 2.212 2.285 956,662 +0.08(+3.45%)
Nov 16, 2010 2.216 2.224 2.060 2.209 2,648,325 -0.02(-0.85%)
Nov 15, 2010 2.308 2.311 2.190 2.228 2,335,794 -0.07(-2.98%)
Nov 12, 2010 2.399 2.407 2.285 2.296 2,435,397 -0.11(-4.74%)
Nov 11, 2010 2.437 2.460 2.410 2.410 639,223 -0.03(-1.25%)
Nov 10, 2010 2.445 2.452 2.437 2.441 292,218 -0.02(-0.62%)
Nov 09, 2010 2.445 2.456 2.437 2.456 469,762 +0.01(+0.34%)
Nov 08, 2010 2.445 2.456 2.437 2.448 348,066 -0.00(-0.18%)
Nov 05, 2010 2.430 2.471 2.426 2.452 599,263 +0.03(+1.26%)
Nov 04, 2010 2.437 2.441 2.422 2.422 495,027 -0.01(-0.47%)
Nov 03, 2010 2.414 2.437 2.414 2.433 478,677 +0.02(+0.95%)
Nov 02, 2010 2.437 2.437 2.410 2.410 427,454 -0.01(-0.47%)
Nov 01, 2010 2.430 2.445 2.410 2.422 626,576 -0.00(-0.16%)
Oct 29, 2010 2.407 2.426 2.399 2.426 494,917 +0.01(+0.47%)
Oct 28, 2010 2.399 2.418 2.395 2.414 349,442 +0.02(+0.63%)
Oct 27, 2010 2.403 2.410 2.399 2.399 359,696 -0.01(-0.47%)
Oct 25, 2010 2.399 2.418 2.395 2.410 555,384 +0.02(+0.64%)
Oct 22, 2010 2.407 2.414 2.391 2.395 467,984 -0.02(-0.79%)
Oct 21, 2010 2.391 2.414 2.391 2.414 376,616 +0.03(+1.12%)
Oct 20, 2010 2.418 2.418 2.388 2.388 881,783 -0.02(-0.74%)
Oct 19, 2010 2.432 2.432 2.402 2.406 635,524 -0.02(-0.62%)
Oct 18, 2010 2.421 2.432 2.406 2.421 762,237 +0.01(+0.47%)
Oct 15, 2010 2.436 2.436 2.409 2.409 443,052 -0.01(-0.47%)
Oct 14, 2010 2.428 2.436 2.413 2.421 392,643 -0.01(-0.47%)
Oct 13, 2010 2.432 2.432 2.402 2.432 494,438 +0.02(+0.78%)
Oct 12, 2010 2.409 2.413 2.398 2.413 339,075 +0.02(+0.63%)
Oct 11, 2010 2.402 2.413 2.383 2.398 407,183 -0.02(-0.78%)
Oct 08, 2010 2.417 2.417 2.390 2.417 432,385 +0.00(+0.16%)
Oct 07, 2010 2.387 2.413 2.379 2.413 264,299 +0.03(+1.27%)
Oct 06, 2010 2.398 2.402 2.375 2.383 503,208 -0.03(-1.10%)
Oct 05, 2010 2.383 2.409 2.379 2.409 441,600 +0.02(+0.79%)
Oct 04, 2010 2.387 2.402 2.375 2.390 416,007 -0.01(-0.31%)
Oct 01, 2010 2.398 2.406 2.372 2.398 763,704 +0.03(+1.11%)
Sep 30, 2010 2.387 2.387 2.368 2.372 611,268 -0.02(-0.63%)
Sep 29, 2010 2.379 2.387 2.379 2.387 248,699 +0.00(+0.00%)
Sep 28, 2010 2.383 2.390 2.375 2.387 401,427 +0.00(+0.16%)
Sep 27, 2010 2.390 2.390 2.372 2.383 548,286 -0.01(-0.32%)
Sep 24, 2010 2.394 2.398 2.375 2.390 381,092 +0.02(+0.80%)
Sep 23, 2010 2.360 2.379 2.360 2.372 277,671 +0.01(+0.48%)
Sep 22, 2010 2.368 2.383 2.360 2.360 355,522 -0.01(-0.59%)
Sep 21, 2010 2.348 2.374 2.348 2.374 519,819 +0.03(+1.12%)
Sep 20, 2010 2.352 2.359 2.340 2.348 651,406 -0.00(-0.16%)
Sep 17, 2010 2.352 2.367 2.348 2.352 596,102 -0.02(-0.95%)
Sep 15, 2010 2.382 2.389 2.374 2.374 393,969 -0.02(-0.78%)
Sep 14, 2010 2.370 2.397 2.367 2.393 436,668 +0.02(+0.79%)
Sep 13, 2010 2.370 2.382 2.370 2.374 580,888 +0.00(+0.00%)
Sep 10, 2010 2.378 2.389 2.370 2.374 343,581 +0.00(+0.00%)
Sep 09, 2010 2.385 2.397 2.374 2.374 391,707 -0.01(-0.47%)
Sep 08, 2010 2.378 2.400 2.370 2.385 446,252 +0.00(+0.16%)
Sep 07, 2010 2.389 2.397 2.370 2.382 306,171 -0.01(-0.63%)
Sep 03, 2010 2.367 2.397 2.348 2.397 395,710 +0.05(+2.07%)
Sep 02, 2010 2.370 2.370 2.348 2.348 338,561 -0.01(-0.63%)
Sep 01, 2010 2.370 2.374 2.344 2.363 343,434 +0.02(+0.80%)
Aug 31, 2010 2.348 2.352 2.340 2.344 321,678 -0.00(-0.04%)
Aug 30, 2010 2.359 2.363 2.333 2.345 317,066 -0.01(-0.44%)
Aug 27, 2010 2.355 2.359 2.325 2.355 405,801 +0.01(+0.64%)
Aug 26, 2010 2.363 2.367 2.329 2.340 476,628 +0.00(+0.00%)
Aug 25, 2010 2.374 2.374 2.333 2.340 523,878 -0.03(-1.42%)
Aug 24, 2010 2.352 2.375 2.352 2.374 335,719 +0.01(+0.32%)
Aug 23, 2010 2.397 2.397 2.359 2.367 665,332 +0.00(+0.00%)
Aug 20, 2010 2.415 2.415 2.359 2.367 682,623 -0.04(-1.58%)
Aug 19, 2010 2.434 2.445 2.390 2.405 1,032,335 -0.04(-1.82%)
Aug 18, 2010 2.483 2.483 2.427 2.449 517,102 +0.01(+0.61%)
Aug 17, 2010 2.449 2.453 2.401 2.434 756,617 -0.02(-0.91%)
Aug 16, 2010 2.401 2.460 2.397 2.457 511,129 +0.05(+2.16%)
Aug 13, 2010 2.405 2.405 2.375 2.405 500,132 +0.02(+0.78%)
Aug 12, 2010 2.360 2.393 2.360 2.386 379,766 +0.01(+0.47%)
Aug 11, 2010 2.371 2.392 2.360 2.375 447,631 +0.00(+0.00%)
Aug 10, 2010 2.367 2.379 2.356 2.375 546,829 +0.01(+0.47%)
Aug 09, 2010 2.382 2.382 2.356 2.364 544,596 -0.01(-0.31%)
Aug 06, 2010 2.371 2.390 2.367 2.371 380,178 -0.01(-0.47%)
Aug 05, 2010 2.364 2.382 2.356 2.382 540,035 +0.02(+0.94%)
Aug 04, 2010 2.379 2.382 2.353 2.360 479,397 -0.02(-0.78%)
Aug 03, 2010 2.375 2.379 2.360 2.379 447,784 +0.01(+0.63%)
Aug 02, 2010 2.412 2.412 2.364 2.364 613,639 +0.00(+0.00%)
Jul 30, 2010 2.364 2.375 2.349 2.364 247,917 +0.01(+0.45%)
Jul 29, 2010 2.367 2.371 2.345 2.353 260,101 -0.01(-0.29%)
Jul 28, 2010 2.367 2.375 2.356 2.360 447,572 -0.00(-0.16%)
Jul 27, 2010 2.360 2.364 2.341 2.364 538,240 +0.01(+0.63%)
Jul 26, 2010 2.360 2.364 2.349 2.349 397,173 -0.01(-0.47%)
Jul 23, 2010 2.353 2.360 2.345 2.360 464,391 +0.02(+0.79%)
Jul 22, 2010 2.323 2.345 2.323 2.341 421,375 +0.02(+0.80%)
Jul 21, 2010 2.315 2.323 2.304 2.323 515,544 +0.02(+0.86%)
Jul 20, 2010 2.288 2.310 2.285 2.303 389,620 +0.01(+0.64%)
Jul 19, 2010 2.336 2.336 2.285 2.288 430,087 -0.01(-0.48%)
Jul 16, 2010 2.299 2.299 2.259 2.299 486,390 +0.02(+0.81%)
Jul 15, 2010 2.292 2.307 2.277 2.281 489,327 -0.02(-0.74%)
Jul 14, 2010 2.314 2.314 2.292 2.298 563,783 -0.03(-1.17%)
Jul 13, 2010 2.325 2.325 2.318 2.325 482,271 +0.00(+0.00%)
Jul 12, 2010 2.310 2.325 2.310 2.325 470,540 +0.00(+0.00%)
Jul 09, 2010 2.325 2.329 2.310 2.325 437,240 +0.00(+0.10%)
Jul 08, 2010 2.336 2.336 2.318 2.323 318,095 -0.01(-0.57%)
Jul 07, 2010 2.325 2.336 2.322 2.336 380,344 +0.02(+0.96%)
Jul 06, 2010 2.307 2.329 2.303 2.314 476,201 +0.02(+0.80%)
Jul 02, 2010 2.296 2.296 2.277 2.296 192,648 +0.01(+0.48%)
Jul 01, 2010 2.292 2.292 2.270 2.285 300,225 +0.01(+0.32%)
Jun 30, 2010 2.270 2.292 2.266 2.277 316,998 +0.01(+0.65%)
Jun 29, 2010 2.307 2.310 2.259 2.263 385,921 -0.04(-1.67%)
Jun 25, 2010 2.301 2.307 2.281 2.301 592,564 +0.01(+0.22%)
Jun 24, 2010 2.281 2.296 2.266 2.296 545,386 +0.02(+0.97%)
Jun 23, 2010 2.281 2.288 2.266 2.274 415,270 -0.00(-0.16%)
Jun 22, 2010 2.314 2.314 2.270 2.277 589,403 -0.03(-1.23%)
Jun 21, 2010 2.295 2.306 2.291 2.306 785,203 +0.01(+0.48%)
Jun 18, 2010 2.295 2.313 2.287 2.295 626,122 -0.01(-0.32%)
Jun 17, 2010 2.295 2.302 2.269 2.302 904,522 +0.02(+0.96%)
Jun 16, 2010 2.255 2.280 2.251 2.280 570,060 +0.03(+1.30%)
Jun 15, 2010 2.247 2.262 2.233 2.251 395,654 -0.00(-0.16%)
Jun 14, 2010 2.251 2.258 2.222 2.255 496,698 +0.01(+0.33%)
Jun 11, 2010 2.233 2.247 2.214 2.247 343,961 +0.01(+0.49%)
Jun 10, 2010 2.214 2.236 2.207 2.236 492,546 +0.03(+1.32%)
Jun 09, 2010 2.189 2.214 2.189 2.207 332,308 +0.01(+0.67%)
Jun 08, 2010 2.185 2.192 2.174 2.192 407,660 +0.03(+1.18%)
Jun 07, 2010 2.156 2.173 2.141 2.167 632,068 +0.01(+0.59%)
Jun 04, 2010 2.154 2.192 2.149 2.154 703,657 -0.02(-1.09%)
Jun 03, 2010 2.171 2.181 2.160 2.178 316,522 +0.01(+0.34%)
Jun 02, 2010 2.171 2.171 2.160 2.171 342,417 +0.00(+0.00%)
Jun 01, 2010 2.160 2.182 2.156 2.171 528,884 +0.01(+0.51%)
May 28, 2010 2.160 2.163 2.138 2.160 472,388 +0.01(+0.51%)
May 27, 2010 2.156 2.163 2.112 2.149 564,456 +0.03(+1.55%)
May 26, 2010 2.105 2.156 2.105 2.116 542,160 +0.03(+1.22%)
May 25, 2010 2.083 2.097 2.028 2.090 1,158,671 -0.01(-0.69%)
May 24, 2010 2.123 2.124 2.090 2.105 577,452 +0.00(+0.00%)
May 21, 2010 2.046 2.112 2.013 2.105 950,767 +0.04(+2.13%)
May 20, 2010 2.035 2.083 2.028 2.061 964,155 -0.08(-3.54%)
May 19, 2010 2.133 2.137 2.075 2.137 717,464 -0.01(-0.51%)
May 18, 2010 2.140 2.169 2.140 2.147 483,452 +0.00(+0.17%)
May 17, 2010 2.176 2.184 2.131 2.144 660,116 -0.04(-1.82%)
May 14, 2010 2.184 2.194 2.176 2.184 330,979 -0.01(-0.49%)
May 13, 2010 2.191 2.213 2.173 2.194 780,382 +0.01(+0.33%)
May 12, 2010 2.173 2.191 2.158 2.187 611,873 +0.03(+1.34%)
May 11, 2010 2.159 2.187 2.137 2.158 642,843 -0.01(-0.33%)
May 10, 2010 2.148 2.165 2.147 2.165 1,133,810 +0.09(+4.36%)
May 07, 2010 1.992 2.086 1.963 2.075 1,681,740 +0.08(+3.99%)
May 06, 2010 2.173 2.198 1.695 1.995 3,661,030 -0.18(-8.35%)
May 05, 2010 2.191 2.198 2.176 2.177 545,566 -0.04(-1.61%)
May 04, 2010 2.198 2.213 2.194 2.213 795,388 +0.01(+0.66%)
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.