Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Short Duration Diversified Income
(NY:
EVG
)
10.94
+0.26 (+2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
13.18
13.71
13.17
13.52
1,518,977
+0.17(+1.26%)
Apr 29, 2004
13.72
13.84
13.30
13.35
1,156,453
-0.51(-3.69%)
Apr 28, 2004
14.26
14.26
13.74
13.86
2,549,543
-0.40(-2.79%)
Apr 27, 2004
13.87
14.30
13.83
14.26
1,767,489
+0.42(+3.07%)
Apr 26, 2004
13.83
13.97
13.69
13.83
984,544
+0.09(+0.64%)
Apr 23, 2004
13.65
13.74
13.58
13.74
1,022,548
+0.09(+0.67%)
Apr 22, 2004
13.30
13.71
13.29
13.65
1,263,340
+0.29(+2.14%)
Apr 21, 2004
13.39
13.50
13.10
13.37
1,303,423
-0.03(-0.23%)
Apr 20, 2004
14.04
14.04
13.40
13.40
2,671,571
-0.65(-4.60%)
Apr 19, 2004
13.30
14.20
13.27
14.04
6,046,814
+0.67(+5.01%)
Apr 16, 2004
13.14
13.40
13.09
13.37
2,707,200
+0.24(+1.79%)
Apr 15, 2004
13.13
13.17
12.53
13.14
6,295,622
+1.34(+11.36%)
Apr 14, 2004
11.77
11.84
11.60
11.80
1,463,456
+0.03(+0.23%)
Apr 13, 2004
12.09
12.11
11.72
11.77
928,726
-0.24(-2.02%)
Apr 12, 2004
11.80
12.07
11.80
12.01
932,882
+0.22(+1.86%)
Apr 08, 2004
11.83
11.94
11.75
11.79
1,237,212
-0.02(-0.17%)
Apr 07, 2004
11.38
11.86
11.38
11.82
2,060,833
+0.43(+3.82%)
Apr 06, 2004
11.45
11.45
11.37
11.38
631,521
-0.06(-0.56%)
Apr 05, 2004
11.42
11.45
11.32
11.44
1,051,051
+0.11(+0.98%)
Apr 02, 2004
11.42
11.45
11.27
11.33
2,199,786
+0.02(+0.21%)
Apr 01, 2004
11.57
11.57
11.26
11.31
1,759,769
-0.26(-2.24%)
Mar 31, 2004
11.49
11.61
11.48
11.57
921,303
+0.08(+0.67%)
Mar 30, 2004
11.45
11.68
11.44
11.49
1,784,709
+0.01(+0.06%)
Mar 29, 2004
11.31
11.49
11.31
11.49
1,263,637
+0.21(+1.85%)
Mar 26, 2004
10.95
11.33
10.91
11.28
1,852,701
+0.33(+3.01%)
Mar 25, 2004
10.65
10.97
10.65
10.95
1,622,895
+0.30(+2.82%)
Mar 24, 2004
10.95
11.05
10.63
10.65
1,318,565
-0.40(-3.60%)
Mar 23, 2004
11.08
11.24
11.04
11.04
1,375,274
-0.06(-0.58%)
Mar 22, 2004
11.31
11.33
11.08
11.11
1,325,988
-0.21(-1.82%)
Mar 19, 2004
11.32
11.43
11.21
11.31
1,472,957
+0.08(+0.69%)
Mar 18, 2004
11.18
11.29
11.02
11.24
887,752
+0.02(+0.18%)
Mar 17, 2004
11.10
11.24
11.03
11.22
1,631,505
+0.22(+1.99%)
Mar 16, 2004
11.05
11.09
10.88
11.00
817,979
-0.05(-0.46%)
Mar 15, 2004
11.08
11.20
11.01
11.05
2,021,048
+0.00(+0.03%)
Mar 12, 2004
11.00
11.05
10.90
11.04
1,467,315
+0.05(+0.43%)
Mar 11, 2004
11.12
11.12
10.89
11.00
1,346,177
-0.12(-1.09%)
Mar 10, 2004
11.30
11.33
11.12
11.12
1,297,188
-0.11(-0.99%)
Mar 09, 2004
11.32
11.33
11.16
11.23
804,915
-0.04(-0.39%)
Mar 08, 2004
11.38
11.40
11.25
11.27
1,426,342
-0.04(-0.39%)
Mar 05, 2004
11.32
11.50
11.28
11.32
1,455,439
+0.00(+0.00%)
Mar 04, 2004
11.45
11.45
11.28
11.32
1,146,359
-0.14(-1.23%)
Mar 03, 2004
11.46
11.51
11.33
11.46
773,740
+0.00(+0.00%)
Mar 02, 2004
11.60
11.78
11.30
11.46
1,374,977
-0.14(-1.25%)
Mar 01, 2004
11.43
11.62
11.30
11.60
1,516,602
+0.52(+4.71%)
Feb 27, 2004
11.22
11.22
10.89
11.08
2,936,710
-0.17(-1.50%)
Feb 26, 2004
11.22
11.31
11.11
11.25
1,365,476
+0.15(+1.40%)
Feb 25, 2004
10.94
11.12
10.89
11.09
1,140,420
+0.16(+1.48%)
Feb 24, 2004
10.78
10.95
10.75
10.93
1,761,551
+0.15(+1.44%)
Feb 23, 2004
11.07
11.07
10.75
10.78
1,972,949
-0.29(-2.65%)
Feb 20, 2004
11.15
11.15
10.94
11.07
1,033,831
-0.04(-0.39%)
Feb 19, 2004
11.28
11.37
10.94
11.11
3,501,427
-0.45(-3.93%)
Feb 18, 2004
11.82
11.82
11.39
11.57
1,265,715
-0.25(-2.14%)
Feb 17, 2004
11.77
11.83
11.68
11.82
1,316,190
+0.13(+1.12%)
Feb 13, 2004
11.82
11.84
11.67
11.69
1,731,266
-0.08(-0.69%)
Feb 12, 2004
11.52
11.86
11.46
11.77
1,690,887
+0.30(+2.61%)
Feb 11, 2004
11.33
11.53
11.20
11.47
1,531,447
+0.17(+1.52%)
Feb 10, 2004
11.01
11.37
10.89
11.30
1,805,493
+0.35(+3.23%)
Feb 09, 2004
10.76
10.98
10.75
10.95
1,259,480
+0.24(+2.20%)
Feb 06, 2004
10.36
10.83
10.34
10.71
1,172,486
+0.18(+1.73%)
Feb 05, 2004
10.77
10.78
10.48
10.53
1,243,150
-0.23(-2.16%)
Feb 04, 2004
10.95
10.96
10.61
10.76
1,415,950
-0.13(-1.18%)
Feb 03, 2004
11.01
11.01
10.85
10.89
968,214
-0.12(-1.07%)
Feb 02, 2004
11.03
11.15
10.84
11.01
2,091,118
+0.11(+1.05%)
Jan 30, 2004
11.06
11.10
10.81
10.89
1,054,020
-0.26(-2.30%)
Jan 29, 2004
11.39
11.40
11.01
11.15
1,155,860
-0.24(-2.10%)
Jan 28, 2004
11.64
11.67
11.38
11.39
992,858
-0.22(-1.91%)
Jan 27, 2004
11.75
11.77
11.61
11.61
894,581
-0.12(-1.01%)
Jan 26, 2004
11.79
11.79
11.60
11.73
897,550
-0.06(-0.54%)
Jan 23, 2004
11.80
11.89
11.72
11.79
1,394,276
+0.00(+0.03%)
Jan 22, 2004
11.89
11.91
11.69
11.79
1,687,324
-0.04(-0.34%)
Jan 21, 2004
11.76
11.83
11.75
11.83
1,594,689
+0.13(+1.12%)
Jan 20, 2004
11.65
11.82
11.62
11.70
1,688,511
+0.12(+1.08%)
Jan 16, 2004
11.69
11.69
11.52
11.57
950,400
-0.11(-0.98%)
Jan 15, 2004
11.87
11.90
11.65
11.69
1,222,664
+0.00(+0.03%)
Jan 14, 2004
11.80
11.82
11.61
11.68
1,503,835
-0.02(-0.17%)
Jan 13, 2004
11.84
12.07
11.66
11.70
1,499,678
-0.05(-0.43%)
Jan 12, 2004
11.52
11.84
11.47
11.75
3,642,458
+0.29(+2.50%)
Jan 09, 2004
11.08
11.47
11.07
11.47
3,042,112
+0.50(+4.58%)
Jan 08, 2004
11.13
11.13
10.92
10.97
779,381
-0.13(-1.18%)
Jan 07, 2004
11.17
11.18
10.98
11.10
857,171
-0.02(-0.15%)
Jan 06, 2004
11.18
11.20
11.06
11.11
796,899
+0.02(+0.15%)
Jan 05, 2004
11.20
11.23
11.08
11.10
1,382,994
+0.16(+1.48%)
Jan 02, 2004
11.05
11.05
10.85
10.94
742,862
-0.01(-0.12%)
Dec 31, 2003
11.18
11.18
10.88
10.95
833,121
-0.17(-1.49%)
Dec 30, 2003
11.25
11.37
11.10
11.11
1,112,214
-0.10(-0.93%)
Dec 29, 2003
11.12
11.27
11.11
11.22
1,168,924
+0.17(+1.56%)
Dec 26, 2003
11.01
11.07
10.98
11.05
265,732
+0.07(+0.61%)
Dec 24, 2003
10.97
11.13
10.92
10.98
274,639
+0.03(+0.31%)
Dec 23, 2003
10.93
10.97
10.85
10.95
755,629
-0.01(-0.09%)
Dec 22, 2003
11.01
11.01
10.85
10.96
680,214
-0.06(-0.52%)
Dec 19, 2003
11.06
11.20
10.88
11.01
1,008,297
-0.05(-0.46%)
Dec 18, 2003
10.56
10.97
10.54
11.06
2,201,864
+0.47(+4.45%)
Dec 17, 2003
10.59
10.62
10.49
10.59
1,284,124
+0.03(+0.25%)
Dec 16, 2003
10.59
10.59
10.48
10.57
1,481,864
+0.11(+1.10%)
Dec 15, 2003
10.61
10.69
10.45
10.45
856,874
-0.12(-1.18%)
Dec 12, 2003
10.51
10.58
10.44
10.58
1,084,305
+0.12(+1.19%)
Dec 11, 2003
10.35
10.46
10.28
10.45
665,369
+0.10(+0.98%)
Dec 10, 2003
10.44
10.49
10.27
10.35
912,693
-0.04(-0.39%)
Dec 09, 2003
10.44
10.50
10.39
10.39
1,918,615
-0.06(-0.58%)
Dec 08, 2003
10.42
10.45
10.27
10.45
885,080
+0.07(+0.71%)
Dec 05, 2003
10.19
10.36
10.18
10.38
1,669,509
+0.24(+2.39%)
Dec 04, 2003
9.690
10.14
9.639
10.13
1,521,649
+0.46(+4.73%)
Dec 03, 2003
9.784
9.885
9.646
9.676
749,987
-0.07(-0.76%)
Dec 02, 2003
9.683
9.868
9.629
9.751
942,383
+0.10(+1.01%)
Dec 01, 2003
9.505
9.653
9.501
9.653
499,694
+0.21(+2.25%)
Nov 28, 2003
9.447
9.501
9.427
9.441
203,084
-0.05(-0.50%)
Nov 26, 2003
9.360
9.488
9.330
9.488
360,742
+0.18(+1.88%)
Nov 25, 2003
9.299
9.363
9.282
9.313
362,226
-0.01(-0.11%)
Nov 24, 2003
9.188
9.323
9.168
9.323
585,798
+0.14(+1.54%)
Nov 21, 2003
9.346
9.346
9.178
9.181
403,497
-0.10(-1.05%)
Nov 20, 2003
9.276
9.343
9.276
9.279
734,845
+0.01(+0.07%)
Nov 19, 2003
9.390
9.390
9.259
9.272
542,449
-0.14(-1.50%)
Nov 18, 2003
9.407
9.498
9.346
9.414
782,350
-0.04(-0.39%)
Nov 17, 2003
9.286
9.468
9.266
9.451
714,358
-0.08(-0.85%)
Nov 14, 2003
9.532
9.569
9.414
9.532
688,824
-0.01(-0.14%)
Nov 13, 2003
9.400
9.565
9.390
9.545
419,530
+0.14(+1.47%)
Nov 12, 2003
9.239
9.407
9.181
9.407
644,882
+0.14(+1.56%)
Nov 11, 2003
9.279
9.279
9.215
9.262
435,563
-0.04(-0.40%)
Nov 10, 2003
9.360
9.360
9.289
9.299
587,876
-0.05(-0.50%)
Nov 07, 2003
9.330
9.363
9.269
9.346
831,043
+0.05(+0.54%)
Nov 06, 2003
9.367
9.367
9.279
9.296
929,319
-0.02(-0.22%)
Nov 05, 2003
9.363
9.340
9.272
9.316
980,981
-0.07(-0.75%)
Nov 04, 2003
9.363
9.387
9.266
9.387
1,056,045
-0.01(-0.07%)
Nov 03, 2003
9.306
9.420
9.306
9.393
838,466
+0.16(+1.71%)
Oct 31, 2003
9.279
9.299
9.006
9.235
1,944,445
-0.14(-1.54%)
Oct 30, 2003
9.602
9.602
9.346
9.380
1,248,198
-0.12(-1.24%)
Oct 29, 2003
9.431
9.532
9.330
9.498
1,489,583
+0.09(+0.97%)
Oct 28, 2003
9.417
9.417
9.360
9.407
586,688
+0.01(+0.11%)
Oct 27, 2003
9.296
9.488
9.296
9.397
1,490,474
+0.14(+1.53%)
Oct 24, 2003
9.178
9.289
9.144
9.255
1,215,835
+0.06(+0.66%)
Oct 23, 2003
9.171
9.272
9.097
9.195
605,987
+0.03(+0.29%)
Oct 22, 2003
9.228
9.245
9.043
9.168
1,897,237
-0.06(-0.62%)
Oct 21, 2003
9.188
9.336
9.188
9.225
1,252,058
+0.04(+0.40%)
Oct 20, 2003
9.367
9.367
9.144
9.188
1,141,311
-0.16(-1.69%)
Oct 17, 2003
9.501
9.501
9.330
9.346
721,187
-0.18(-1.87%)
Oct 16, 2003
9.380
9.555
9.330
9.525
366,680
+0.14(+1.51%)
Oct 15, 2003
9.562
9.562
9.383
9.383
1,203,365
-0.13(-1.38%)
Oct 14, 2003
9.431
9.606
9.431
9.515
1,752,346
-0.06(-0.60%)
Oct 13, 2003
9.727
9.683
9.521
9.572
1,298,078
-0.15(-1.59%)
Oct 10, 2003
9.606
9.727
9.606
9.727
963,464
+0.17(+1.73%)
Oct 09, 2003
9.700
9.700
9.562
9.562
1,488,693
+0.03(+0.32%)
Oct 08, 2003
9.680
9.687
9.495
9.532
1,482,161
-0.15(-1.57%)
Oct 07, 2003
9.582
9.751
9.495
9.683
1,848,841
+0.08(+0.88%)
Oct 06, 2003
9.599
9.687
9.599
9.599
817,979
+0.02(+0.18%)
Oct 03, 2003
9.461
9.565
9.431
9.582
807,290
+0.15(+1.61%)
Oct 02, 2003
9.340
9.478
9.333
9.431
1,363,101
+0.13(+1.45%)
Oct 01, 2003
8.959
9.309
8.959
9.296
3,212,240
+0.20(+2.22%)
Sep 30, 2003
9.060
9.245
9.010
9.094
1,559,951
+0.02(+0.19%)
Sep 29, 2003
9.040
9.060
9.010
9.077
1,190,895
+0.02(+0.22%)
Sep 26, 2003
9.104
9.144
9.010
9.057
1,405,856
-0.04(-0.41%)
Sep 25, 2003
9.262
9.266
9.094
9.094
886,862
-0.17(-1.82%)
Sep 24, 2003
9.067
9.313
9.067
9.262
1,279,373
+0.28(+3.11%)
Sep 23, 2003
8.935
9.023
8.935
8.983
1,211,975
+0.05(+0.53%)
Sep 22, 2003
8.824
8.946
8.774
8.935
1,047,192
-0.02(-0.19%)
Sep 19, 2003
8.895
9.040
8.895
8.952
571,546
+0.01(+0.11%)
Sep 18, 2003
9.107
9.043
8.868
8.942
1,366,664
-0.17(-1.81%)
Sep 17, 2003
9.138
9.164
9.043
9.107
767,505
-0.01(-0.07%)
Sep 16, 2003
9.131
9.178
9.043
9.114
1,068,569
-0.10(-1.11%)
Sep 11, 2003
9.176
9.245
9.102
9.217
612,222
+0.04(+0.48%)
Sep 10, 2003
9.309
9.309
9.153
9.173
753,550
-0.09(-1.02%)
Sep 09, 2003
9.262
9.316
9.200
9.267
669,229
+0.03(+0.36%)
Sep 08, 2003
9.094
9.262
9.094
9.234
1,620,817
+0.14(+1.57%)
Sep 05, 2003
9.149
9.166
9.077
9.090
826,589
-0.08(-0.83%)
Sep 04, 2003
9.259
9.289
9.139
9.166
1,007,703
-0.09(-0.95%)
Sep 03, 2003
9.397
9.397
9.237
9.254
822,730
-0.14(-1.52%)
Sep 02, 2003
9.409
9.424
9.323
9.397
573,031
-0.01(-0.13%)
Aug 29, 2003
9.466
9.473
9.330
9.409
583,125
-0.06(-0.60%)
Aug 28, 2003
9.262
9.548
9.191
9.466
862,812
+0.24(+2.57%)
Aug 27, 2003
9.127
9.281
9.127
9.228
434,672
+0.12(+1.29%)
Aug 26, 2003
9.198
9.212
8.983
9.111
377,369
-0.09(-0.95%)
Aug 25, 2003
9.218
9.244
9.144
9.198
263,950
+0.01(+0.06%)
Aug 22, 2003
9.385
9.412
9.191
9.193
355,101
-0.15(-1.60%)
Aug 21, 2003
9.249
9.395
9.245
9.343
521,666
+0.09(+1.02%)
Aug 20, 2003
9.203
9.304
9.161
9.249
429,624
+0.05(+0.49%)
Aug 19, 2003
9.220
9.240
9.138
9.203
330,754
-0.01(-0.11%)
Aug 18, 2003
9.102
9.227
9.094
9.213
460,206
+0.12(+1.31%)
Aug 15, 2003
9.092
9.153
9.092
9.094
123,810
+0.00(+0.02%)
Aug 14, 2003
9.136
9.185
8.981
9.092
427,249
-0.03(-0.30%)
Aug 13, 2003
9.052
9.144
8.984
9.119
541,262
+0.09(+0.97%)
Aug 12, 2003
8.967
9.042
8.947
9.031
700,107
+0.07(+0.73%)
Aug 11, 2003
8.994
9.085
8.917
8.966
430,218
+0.01(+0.15%)
Aug 08, 2003
8.866
9.077
8.858
8.952
760,676
+0.09(+0.97%)
Aug 07, 2003
8.614
8.909
8.612
8.866
903,785
+0.28(+3.26%)
Aug 06, 2003
8.376
8.589
8.361
8.587
992,858
+0.23(+2.72%)
Aug 05, 2003
8.358
8.415
8.336
8.360
673,385
+0.00(+0.02%)
Aug 04, 2003
8.457
8.457
8.294
8.358
1,202,474
-0.11(-1.27%)
Aug 01, 2003
8.358
8.506
8.334
8.466
713,468
+0.09(+1.09%)
Jul 31, 2003
8.351
8.459
8.338
8.375
779,381
+0.03(+0.30%)
Jul 30, 2003
8.321
8.351
8.247
8.349
1,243,150
+0.03(+0.34%)
Jul 29, 2003
8.403
8.417
8.277
8.321
677,245
-0.04(-0.52%)
Jul 28, 2003
8.395
8.403
8.285
8.365
381,525
-0.06(-0.66%)
Jul 25, 2003
8.462
8.462
8.302
8.420
518,993
+0.00(+0.00%)
Jul 24, 2003
8.499
8.671
8.420
8.420
466,144
-0.06(-0.73%)
Jul 23, 2003
8.509
8.538
8.412
8.482
535,323
-0.03(-0.32%)
Jul 22, 2003
8.533
8.585
8.457
8.509
328,379
-0.04(-0.47%)
Jul 21, 2003
8.597
8.656
8.531
8.550
1,567,670
-0.09(-1.03%)
Jul 18, 2003
8.639
8.700
8.600
8.639
513,649
+0.03(+0.29%)
Jul 17, 2003
8.471
8.621
8.471
8.614
420,717
+0.11(+1.29%)
Jul 16, 2003
8.605
8.631
8.437
8.504
741,674
-0.08(-0.98%)
Jul 15, 2003
8.774
8.786
8.550
8.589
645,476
-0.18(-2.04%)
Jul 14, 2003
8.925
8.962
8.730
8.767
550,466
-0.16(-1.77%)
Jul 11, 2003
8.841
8.947
8.818
8.925
579,859
+0.06(+0.66%)
Jul 10, 2003
8.993
8.993
8.723
8.866
2,221,460
-0.15(-1.63%)
Jul 09, 2003
8.673
9.072
8.521
9.013
2,098,540
+0.58(+6.83%)
Jul 08, 2003
8.695
8.695
8.346
8.437
2,899,893
-0.26(-2.96%)
Jul 07, 2003
9.055
9.055
8.622
8.695
1,409,419
-0.37(-4.03%)
Jul 03, 2003
9.003
9.070
8.993
9.060
405,872
+0.05(+0.56%)
Jul 02, 2003
9.060
9.153
9.004
9.010
748,503
-0.06(-0.71%)
Jul 01, 2003
9.136
9.144
9.010
9.074
495,835
-0.07(-0.79%)
Jun 30, 2003
9.304
9.328
9.144
9.146
524,338
-0.15(-1.61%)
Jun 27, 2003
9.203
9.363
9.195
9.296
318,284
+0.12(+1.28%)
Jun 26, 2003
9.363
9.415
9.158
9.178
813,229
-0.18(-1.96%)
Jun 25, 2003
9.178
9.382
9.134
9.362
705,748
+0.21(+2.28%)
Jun 24, 2003
9.063
9.176
9.003
9.153
497,616
+0.09(+0.97%)
Jun 23, 2003
9.085
9.094
8.989
9.065
483,068
-0.03(-0.31%)
Jun 20, 2003
9.245
9.279
9.068
9.094
410,622
-0.12(-1.30%)
Jun 19, 2003
9.060
9.254
9.043
9.213
792,742
+0.16(+1.75%)
Jun 18, 2003
9.104
9.146
8.993
9.055
584,907
-0.09(-0.99%)
Jun 17, 2003
9.355
9.355
9.099
9.146
470,004
-0.14(-1.52%)
Jun 16, 2003
9.308
9.318
9.212
9.287
1,171,893
-0.06(-0.67%)
Jun 13, 2003
9.432
9.432
9.225
9.350
1,612,503
-0.08(-0.86%)
Jun 12, 2003
9.557
9.599
9.380
9.431
1,428,421
-0.15(-1.56%)
Jun 11, 2003
9.444
9.594
9.444
9.580
564,123
+0.14(+1.44%)
Jun 10, 2003
9.289
9.483
9.289
9.444
646,367
+0.17(+1.78%)
Jun 09, 2003
9.363
9.417
9.279
9.279
346,787
-0.13(-1.43%)
Jun 06, 2003
9.473
9.565
9.414
9.414
638,647
+0.00(+0.00%)
Jun 05, 2003
9.432
9.452
9.308
9.414
454,565
-0.02(-0.18%)
Jun 04, 2003
9.313
9.489
9.313
9.431
827,183
+0.18(+1.99%)
Jun 03, 2003
9.089
9.277
9.089
9.247
639,835
+0.18(+2.03%)
Jun 02, 2003
9.026
9.205
9.018
9.063
594,705
+0.09(+1.05%)
May 30, 2003
8.791
8.973
8.791
8.969
634,490
+0.20(+2.23%)
May 29, 2003
8.875
8.900
8.647
8.774
756,222
-0.11(-1.23%)
May 28, 2003
9.306
9.306
8.757
8.883
1,782,631
-0.42(-4.52%)
May 27, 2003
9.154
9.399
9.131
9.304
1,022,845
+0.15(+1.64%)
May 23, 2003
8.915
9.156
8.868
9.154
626,474
+0.24(+2.68%)
May 22, 2003
8.984
9.010
8.882
8.915
618,161
-0.05(-0.58%)
May 21, 2003
8.629
8.981
8.557
8.967
831,637
+0.34(+3.92%)
May 20, 2003
8.703
8.767
8.558
8.629
383,901
-0.03(-0.37%)
May 19, 2003
8.637
8.711
8.546
8.661
843,216
+0.07(+0.84%)
May 16, 2003
8.437
8.774
8.381
8.589
2,354,474
+0.08(+0.95%)
May 15, 2003
8.496
8.526
8.378
8.508
794,227
+0.05(+0.54%)
May 14, 2003
8.504
8.530
8.397
8.462
399,934
-0.02(-0.20%)
May 13, 2003
8.386
8.503
8.361
8.479
409,138
+0.10(+1.21%)
May 12, 2003
8.368
8.445
8.346
8.378
433,484
+0.01(+0.06%)
May 09, 2003
8.279
8.418
8.252
8.373
572,437
+0.08(+0.93%)
May 08, 2003
8.341
8.418
8.292
8.296
402,012
-0.06(-0.75%)
May 07, 2003
8.159
8.393
8.100
8.358
550,763
+0.18(+2.25%)
May 06, 2003
8.168
8.252
8.152
8.174
433,187
-0.03(-0.41%)
May 05, 2003
8.223
8.252
8.193
8.208
293,344
+0.00(+0.02%)
May 02, 2003
8.058
8.210
8.058
8.206
482,771
+0.17(+2.10%)
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
.