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, 2007
6.349
6.366
6.333
6.356
118,970
+0.01(+0.16%)
Apr 27, 2007
6.349
6.366
6.329
6.345
149,641
+0.01(+0.16%)
Apr 26, 2007
6.332
6.356
6.318
6.335
126,779
+0.02(+0.37%)
Apr 25, 2007
6.339
6.369
6.285
6.312
204,272
+0.00(+0.00%)
Apr 24, 2007
6.366
6.372
6.295
6.312
201,896
-0.04(-0.69%)
Apr 23, 2007
6.285
6.366
6.285
6.356
146,078
+0.05(+0.86%)
Apr 20, 2007
6.254
6.308
6.254
6.302
133,608
+0.03(+0.54%)
Apr 19, 2007
6.325
6.329
6.265
6.268
235,744
-0.07(-1.12%)
Apr 18, 2007
6.403
6.403
6.332
6.339
250,292
-0.03(-0.42%)
Apr 17, 2007
6.379
6.433
6.352
6.366
230,400
-0.01(-0.21%)
Apr 16, 2007
6.440
6.460
6.342
6.379
179,628
-0.02(-0.37%)
Apr 13, 2007
6.359
6.403
6.329
6.403
230,103
+0.05(+0.85%)
Apr 12, 2007
6.308
6.376
6.308
6.349
187,051
+0.03(+0.43%)
Apr 11, 2007
6.349
6.372
6.308
6.322
160,329
-0.02(-0.32%)
Apr 10, 2007
6.285
6.342
6.268
6.342
194,474
+0.07(+1.07%)
Apr 09, 2007
6.339
6.349
6.254
6.275
222,086
-0.06(-1.01%)
Apr 05, 2007
6.281
6.339
6.251
6.339
159,142
+0.05(+0.86%)
Apr 04, 2007
6.268
6.312
6.265
6.285
142,812
+0.00(+0.05%)
Apr 03, 2007
6.248
6.281
6.231
6.281
196,255
+0.03(+0.54%)
Apr 02, 2007
6.231
6.288
6.224
6.248
199,521
+0.02(+0.32%)
Mar 30, 2007
6.231
6.238
6.197
6.228
199,818
-0.02(-0.32%)
Mar 29, 2007
6.308
6.312
6.217
6.248
333,426
-0.04(-0.70%)
Mar 28, 2007
6.275
6.292
6.241
6.292
191,802
+0.03(+0.54%)
Mar 27, 2007
6.231
6.288
6.228
6.258
282,952
+0.00(+0.05%)
Mar 26, 2007
6.244
6.295
6.224
6.254
225,946
+0.01(+0.16%)
Mar 23, 2007
6.305
6.322
6.197
6.244
369,055
-0.01(-0.22%)
Mar 22, 2007
6.187
6.298
6.187
6.258
276,123
+0.04(+0.65%)
Mar 21, 2007
6.197
6.234
6.174
6.217
265,138
+0.00(+0.00%)
Mar 20, 2007
6.261
6.298
6.214
6.217
244,354
-0.03(-0.54%)
Mar 19, 2007
6.248
6.298
6.221
6.251
246,136
+0.01(+0.11%)
Mar 16, 2007
6.278
6.281
6.224
6.244
171,315
-0.00(-0.05%)
Mar 15, 2007
6.248
6.281
6.214
6.248
242,870
+0.03(+0.54%)
Mar 14, 2007
6.241
6.241
6.130
6.214
207,241
+0.01(+0.11%)
Mar 13, 2007
6.228
6.261
6.164
6.207
302,251
-0.02(-0.32%)
Mar 12, 2007
6.258
6.261
6.180
6.228
206,053
+0.01(+0.22%)
Mar 09, 2007
6.184
6.231
6.184
6.214
156,470
+0.03(+0.54%)
Mar 08, 2007
6.116
6.197
6.113
6.180
339,365
+0.03(+0.55%)
Mar 07, 2007
6.130
6.194
6.110
6.147
319,769
+0.00(+0.00%)
Mar 06, 2007
6.187
6.211
6.140
6.147
195,365
-0.04(-0.65%)
Mar 05, 2007
6.221
6.228
6.147
6.187
178,738
-0.03(-0.43%)
Mar 02, 2007
6.281
6.298
6.164
6.214
206,647
+0.01(+0.16%)
Mar 01, 2007
6.285
6.285
6.123
6.204
224,758
+0.00(+0.05%)
Feb 28, 2007
6.221
6.224
6.137
6.201
152,016
+0.06(+1.04%)
Feb 27, 2007
6.214
6.214
6.096
6.137
186,160
-0.06(-0.92%)
Feb 26, 2007
6.160
6.197
6.130
6.194
255,043
+0.06(+0.93%)
Feb 23, 2007
6.130
6.140
6.096
6.137
383,901
+0.03(+0.44%)
Feb 22, 2007
6.093
6.137
6.086
6.110
170,721
+0.00(+0.06%)
Feb 21, 2007
6.113
6.120
6.079
6.106
215,851
+0.01(+0.11%)
Feb 20, 2007
6.160
6.160
6.096
6.100
145,484
-0.03(-0.49%)
Feb 16, 2007
6.164
6.170
6.103
6.130
211,991
-0.05(-0.87%)
Feb 15, 2007
6.153
6.201
6.153
6.184
251,183
+0.03(+0.49%)
Feb 14, 2007
6.177
6.194
6.133
6.153
279,686
+0.00(+0.05%)
Feb 13, 2007
6.130
6.170
6.130
6.150
214,070
+0.01(+0.16%)
Feb 12, 2007
6.231
6.231
6.120
6.140
224,461
-0.03(-0.55%)
Feb 09, 2007
6.197
6.214
6.150
6.174
205,756
-0.02(-0.27%)
Feb 08, 2007
6.137
6.197
6.137
6.190
220,899
+0.04(+0.60%)
Feb 07, 2007
6.167
6.221
6.140
6.153
311,455
-0.05(-0.76%)
Feb 06, 2007
6.231
6.248
6.170
6.201
261,278
-0.03(-0.43%)
Feb 05, 2007
6.258
6.261
6.201
6.228
263,059
-0.03(-0.43%)
Feb 02, 2007
6.325
6.325
6.201
6.254
212,882
+0.01(+0.11%)
Feb 01, 2007
6.248
6.248
6.190
6.248
271,076
+0.05(+0.87%)
Jan 31, 2007
6.197
6.265
6.153
6.194
270,779
-0.00(-0.05%)
Jan 30, 2007
6.164
6.204
6.123
6.197
298,094
+0.05(+0.88%)
Jan 29, 2007
6.190
6.231
6.096
6.143
236,932
+0.00(+0.05%)
Jan 26, 2007
6.130
6.164
6.100
6.140
235,744
+0.01(+0.22%)
Jan 25, 2007
6.106
6.214
6.103
6.126
232,775
+0.02(+0.33%)
Jan 24, 2007
6.164
6.201
6.089
6.106
195,068
-0.03(-0.44%)
Jan 23, 2007
6.164
6.201
6.096
6.133
355,991
-0.03(-0.49%)
Jan 22, 2007
6.184
6.295
6.130
6.164
861,921
-0.02(-0.27%)
Jan 19, 2007
6.160
6.194
6.069
6.180
302,251
+0.07(+1.21%)
Jan 18, 2007
6.143
6.164
6.052
6.106
205,459
+0.05(+0.78%)
Jan 17, 2007
6.180
6.180
6.029
6.059
248,214
-0.04(-0.61%)
Jan 16, 2007
6.096
6.147
6.052
6.096
248,214
+0.00(+0.06%)
Jan 12, 2007
6.059
6.093
6.039
6.093
179,332
+0.03(+0.56%)
Jan 11, 2007
6.015
6.059
6.015
6.059
161,220
+0.02(+0.28%)
Jan 10, 2007
6.009
6.052
5.975
6.042
239,010
-0.01(-0.11%)
Jan 09, 2007
6.029
6.049
5.995
6.049
249,105
+0.02(+0.34%)
Jan 08, 2007
5.941
6.032
5.938
6.029
232,478
+0.10(+1.65%)
Jan 05, 2007
6.029
6.046
5.901
5.931
266,919
-0.07(-1.23%)
Jan 04, 2007
5.877
6.009
5.877
6.005
213,773
+0.11(+1.94%)
Jan 03, 2007
5.982
6.012
5.860
5.891
282,358
-0.06(-0.96%)
Dec 29, 2006
5.931
6.062
5.864
5.948
302,845
+0.04(+0.63%)
Dec 28, 2006
5.945
5.978
5.908
5.911
166,861
-0.03(-0.45%)
Dec 27, 2006
5.884
5.941
5.860
5.938
248,808
+0.07(+1.21%)
Dec 26, 2006
5.938
6.005
5.854
5.867
307,892
-0.04(-0.63%)
Dec 22, 2006
5.931
5.995
5.839
5.904
277,608
-0.01(-0.23%)
Dec 21, 2006
5.931
5.995
5.871
5.918
262,466
-0.03(-0.45%)
Dec 20, 2006
6.005
6.029
5.823
5.945
274,342
-0.03(-0.56%)
Dec 19, 2006
6.036
6.039
5.948
5.978
186,754
-0.04(-0.73%)
Dec 18, 2006
6.002
6.039
6.002
6.022
153,204
+0.02(+0.34%)
Dec 15, 2006
5.995
6.015
5.958
6.002
213,773
+0.03(+0.51%)
Dec 14, 2006
5.948
5.988
5.928
5.972
240,791
+0.03(+0.57%)
Dec 13, 2006
5.938
5.965
5.911
5.938
243,167
+0.02(+0.34%)
Dec 12, 2006
5.924
5.988
5.908
5.918
230,400
+0.01(+0.11%)
Dec 11, 2006
5.938
5.988
5.891
5.911
176,066
-0.02(-0.34%)
Dec 08, 2006
5.992
5.995
5.914
5.931
184,676
-0.03(-0.45%)
Dec 07, 2006
5.972
5.978
5.931
5.958
208,725
-0.00(-0.06%)
Dec 06, 2006
5.988
6.029
5.935
5.961
223,274
-0.02(-0.34%)
Dec 05, 2006
6.009
6.032
5.968
5.982
168,346
-0.01(-0.23%)
Dec 04, 2006
5.988
6.022
5.988
5.995
122,919
+0.01(+0.17%)
Dec 01, 2006
5.972
6.029
5.931
5.985
230,103
+0.03(+0.45%)
Nov 30, 2006
5.982
5.982
5.924
5.958
329,270
+0.02(+0.28%)
Nov 29, 2006
6.009
6.009
5.904
5.941
414,482
-0.01(-0.23%)
Nov 28, 2006
5.961
6.012
5.918
5.955
305,814
+0.00(+0.06%)
Nov 27, 2006
5.965
5.999
5.921
5.951
347,084
-0.02(-0.39%)
Nov 24, 2006
5.921
5.988
5.894
5.975
190,911
+0.05(+0.91%)
Nov 22, 2006
5.908
5.924
5.877
5.921
170,424
+0.01(+0.11%)
Nov 21, 2006
5.857
5.914
5.837
5.914
309,971
+0.08(+1.33%)
Nov 20, 2006
5.901
5.904
5.833
5.837
144,296
-0.09(-1.59%)
Nov 17, 2006
5.871
5.931
5.871
5.931
144,890
+0.03(+0.51%)
Nov 16, 2006
5.887
5.924
5.864
5.901
198,334
+0.03(+0.46%)
Nov 15, 2006
5.847
5.911
5.847
5.874
196,849
+0.00(+0.06%)
Nov 14, 2006
5.844
5.887
5.840
5.871
163,299
+0.02(+0.35%)
Nov 13, 2006
5.860
5.881
5.844
5.850
137,171
-0.01(-0.17%)
Nov 10, 2006
5.837
5.864
5.830
5.860
155,282
+0.02(+0.29%)
Nov 09, 2006
5.854
5.874
5.820
5.844
155,282
+0.02(+0.29%)
Nov 08, 2006
5.847
5.871
5.807
5.827
186,754
-0.00(-0.06%)
Nov 07, 2006
5.854
5.894
5.820
5.830
324,222
-0.01(-0.23%)
Nov 06, 2006
5.894
5.928
5.803
5.844
771,662
-0.05(-0.86%)
Nov 03, 2006
5.921
5.935
5.887
5.894
171,315
-0.02(-0.40%)
Nov 02, 2006
5.938
5.948
5.901
5.918
246,136
-0.03(-0.51%)
Nov 01, 2006
5.995
6.036
5.945
5.948
183,785
-0.03(-0.51%)
Oct 31, 2006
6.036
6.036
5.965
5.978
184,082
+0.01(+0.11%)
Oct 30, 2006
5.995
6.032
5.961
5.972
148,453
-0.02(-0.39%)
Oct 27, 2006
6.029
6.029
5.961
5.995
127,076
+0.02(+0.28%)
Oct 26, 2006
5.988
6.025
5.928
5.978
181,707
+0.02(+0.40%)
Oct 25, 2006
5.978
5.992
5.911
5.955
177,847
+0.02(+0.40%)
Oct 24, 2006
5.921
5.961
5.894
5.931
326,004
+0.03(+0.57%)
Oct 23, 2006
5.884
5.941
5.881
5.897
132,420
-0.02(-0.28%)
Oct 20, 2006
5.961
5.961
5.897
5.914
176,362
-0.05(-0.79%)
Oct 19, 2006
5.938
5.961
5.911
5.961
177,847
+0.02(+0.28%)
Oct 18, 2006
5.935
5.968
5.894
5.945
195,958
+0.03(+0.46%)
Oct 17, 2006
5.935
5.941
5.894
5.918
276,123
-0.00(-0.06%)
Oct 16, 2006
5.961
5.961
5.881
5.921
138,952
+0.01(+0.11%)
Oct 13, 2006
5.914
5.938
5.877
5.914
162,705
+0.00(+0.00%)
Oct 12, 2006
5.911
5.914
5.867
5.914
114,012
+0.03(+0.46%)
Oct 11, 2006
5.904
5.918
5.867
5.887
178,144
+0.02(+0.34%)
Oct 10, 2006
5.928
5.928
5.860
5.867
109,855
-0.05(-0.91%)
Oct 09, 2006
5.897
5.935
5.877
5.921
149,344
+0.05(+0.86%)
Oct 06, 2006
5.881
5.918
5.854
5.871
100,354
+0.01(+0.23%)
Oct 05, 2006
5.850
5.891
5.837
5.857
220,008
-0.02(-0.40%)
Oct 04, 2006
5.941
5.941
5.864
5.881
155,876
-0.05(-0.91%)
Oct 03, 2006
5.938
5.945
5.887
5.935
195,958
+0.00(+0.00%)
Oct 02, 2006
5.928
5.941
5.894
5.935
168,049
+0.05(+0.80%)
Sep 29, 2006
5.948
5.961
5.864
5.887
187,942
-0.06(-1.02%)
Sep 28, 2006
5.904
5.951
5.881
5.948
225,055
+0.04(+0.74%)
Sep 27, 2006
5.860
5.904
5.860
5.904
218,820
+0.04(+0.63%)
Sep 26, 2006
5.844
5.894
5.820
5.867
266,919
+0.04(+0.69%)
Sep 25, 2006
5.783
5.830
5.763
5.827
203,381
+0.04(+0.76%)
Sep 22, 2006
5.749
5.786
5.749
5.783
254,152
+0.00(+0.06%)
Sep 21, 2006
5.786
5.790
5.746
5.780
190,911
-0.01(-0.12%)
Sep 20, 2006
5.786
5.799
5.753
5.786
135,983
-0.04(-0.69%)
Sep 19, 2006
5.796
5.827
5.796
5.827
203,975
+0.01(+0.12%)
Sep 18, 2006
5.803
5.820
5.796
5.820
183,488
+0.03(+0.52%)
Sep 15, 2006
5.820
5.820
5.786
5.790
243,167
-0.03(-0.46%)
Sep 14, 2006
5.817
5.823
5.807
5.817
142,515
+0.00(+0.00%)
Sep 13, 2006
5.796
5.817
5.780
5.817
190,911
+0.02(+0.29%)
Sep 12, 2006
5.783
5.800
5.769
5.800
181,113
+0.01(+0.17%)
Sep 11, 2006
5.783
5.793
5.763
5.790
127,373
+0.01(+0.12%)
Sep 08, 2006
5.776
5.793
5.773
5.783
148,750
+0.00(+0.00%)
Sep 07, 2006
5.786
5.790
5.769
5.783
107,480
-0.01(-0.12%)
Sep 06, 2006
5.786
5.803
5.769
5.790
196,255
+0.00(+0.00%)
Sep 05, 2006
5.800
5.803
5.769
5.790
278,795
-0.01(-0.17%)
Sep 01, 2006
5.810
5.813
5.786
5.800
224,165
-0.01(-0.17%)
Aug 31, 2006
5.780
5.810
5.780
5.810
232,181
+0.01(+0.23%)
Aug 30, 2006
5.793
5.810
5.769
5.796
211,991
+0.00(+0.00%)
Aug 29, 2006
5.790
5.796
5.776
5.796
179,035
-0.00(-0.06%)
Aug 28, 2006
5.823
5.823
5.783
5.800
174,581
-0.03(-0.52%)
Aug 25, 2006
5.827
5.837
5.817
5.830
178,441
-0.01(-0.12%)
Aug 24, 2006
5.837
5.840
5.813
5.837
100,651
+0.02(+0.41%)
Aug 23, 2006
5.840
5.844
5.796
5.813
170,721
-0.02(-0.29%)
Aug 22, 2006
5.840
5.840
5.803
5.830
172,503
-0.05(-0.80%)
Aug 21, 2006
5.850
5.881
5.830
5.877
201,896
+0.04(+0.69%)
Aug 18, 2006
5.813
5.837
5.803
5.837
253,261
+0.03(+0.52%)
Aug 17, 2006
5.783
5.817
5.783
5.807
165,971
-0.01(-0.17%)
Aug 16, 2006
5.817
5.823
5.776
5.817
184,676
+0.04(+0.64%)
Aug 15, 2006
5.807
5.820
5.759
5.780
227,430
-0.02(-0.35%)
Aug 14, 2006
5.803
5.813
5.780
5.800
140,734
+0.00(+0.00%)
Aug 11, 2006
5.780
5.803
5.776
5.800
134,202
+0.02(+0.35%)
Aug 10, 2006
5.793
5.810
5.769
5.780
164,486
-0.01(-0.17%)
Aug 09, 2006
5.783
5.796
5.759
5.790
104,808
+0.01(+0.23%)
Aug 08, 2006
5.763
5.790
5.743
5.776
116,090
+0.00(+0.00%)
Aug 07, 2006
5.793
5.803
5.773
5.776
214,663
-0.02(-0.29%)
Aug 04, 2006
5.749
5.810
5.749
5.793
158,251
+0.03(+0.47%)
Aug 03, 2006
5.759
5.773
5.743
5.766
166,861
+0.02(+0.35%)
Aug 02, 2006
5.736
5.763
5.729
5.746
228,024
+0.02(+0.35%)
Aug 01, 2006
5.736
5.739
5.712
5.726
87,290
+0.00(+0.06%)
Jul 31, 2006
5.753
5.756
5.719
5.722
105,402
-0.02(-0.35%)
Jul 28, 2006
5.722
5.743
5.712
5.743
225,055
+0.03(+0.53%)
Jul 27, 2006
5.719
5.736
5.668
5.712
120,544
-0.01(-0.18%)
Jul 26, 2006
5.719
5.726
5.692
5.722
143,406
+0.01(+0.18%)
Jul 25, 2006
5.719
5.722
5.679
5.712
111,043
+0.00(+0.06%)
Jul 24, 2006
5.679
5.709
5.655
5.709
143,109
+0.03(+0.53%)
Jul 21, 2006
5.668
5.692
5.648
5.679
97,385
+0.02(+0.43%)
Jul 20, 2006
5.645
5.705
5.641
5.654
102,136
-0.06(-1.13%)
Jul 19, 2006
5.685
5.719
5.665
5.719
131,529
+0.03(+0.59%)
Jul 18, 2006
5.716
5.719
5.655
5.685
158,251
-0.03(-0.53%)
Jul 17, 2006
5.662
5.719
5.658
5.716
208,428
+0.03(+0.47%)
Jul 14, 2006
5.705
5.739
5.658
5.689
217,039
-0.02(-0.41%)
Jul 13, 2006
5.689
5.722
5.675
5.712
103,026
+0.02(+0.41%)
Jul 12, 2006
5.641
5.705
5.641
5.689
127,670
+0.02(+0.42%)
Jul 11, 2006
5.658
5.692
5.621
5.665
116,981
+0.02(+0.42%)
Jul 10, 2006
5.635
5.682
5.615
5.641
199,818
+0.00(+0.00%)
Jul 07, 2006
5.611
5.665
5.611
5.641
106,292
+0.01(+0.18%)
Jul 06, 2006
5.588
5.658
5.581
5.631
314,424
+0.07(+1.21%)
Jul 05, 2006
5.588
5.611
5.537
5.564
210,210
-0.05(-0.90%)
Jul 03, 2006
5.608
5.631
5.581
5.615
162,705
+0.01(+0.24%)
Jun 30, 2006
5.588
5.601
5.567
5.601
79,868
+0.02(+0.42%)
Jun 29, 2006
5.551
5.577
5.527
5.577
69,476
+0.05(+0.91%)
Jun 28, 2006
5.534
5.537
5.503
5.527
84,321
+0.02(+0.43%)
Jun 27, 2006
5.507
5.551
5.493
5.503
163,892
-0.02(-0.37%)
Jun 26, 2006
5.524
5.552
5.503
5.524
163,299
-0.02(-0.36%)
Jun 23, 2006
5.584
5.588
5.530
5.544
194,474
-0.03(-0.48%)
Jun 22, 2006
5.584
5.604
5.551
5.571
155,579
-0.03(-0.54%)
Jun 21, 2006
5.584
5.621
5.564
5.601
163,892
-0.03(-0.54%)
Jun 20, 2006
5.594
5.641
5.591
5.631
138,952
+0.03(+0.54%)
Jun 19, 2006
5.648
5.652
5.601
5.601
99,167
-0.03(-0.54%)
Jun 16, 2006
5.628
5.648
5.625
5.631
53,443
-0.00(-0.06%)
Jun 15, 2006
5.591
5.641
5.591
5.635
93,228
+0.04(+0.72%)
Jun 14, 2006
5.608
5.641
5.564
5.594
135,092
-0.03(-0.54%)
Jun 13, 2006
5.604
5.655
5.604
5.625
98,870
+0.01(+0.18%)
Jun 12, 2006
5.621
5.655
5.608
5.615
149,344
-0.04(-0.71%)
Jun 09, 2006
5.658
5.662
5.625
5.655
57,896
-0.01(-0.12%)
Jun 08, 2006
5.635
5.665
5.625
5.662
263,059
+0.00(+0.06%)
Jun 07, 2006
5.658
5.679
5.631
5.658
269,591
-0.01(-0.24%)
Jun 06, 2006
5.631
5.675
5.608
5.672
219,711
+0.05(+0.90%)
Jun 05, 2006
5.648
5.655
5.608
5.621
66,507
-0.02(-0.36%)
Jun 02, 2006
5.604
5.652
5.601
5.641
104,808
+0.01(+0.24%)
Jun 01, 2006
5.621
5.655
5.598
5.628
146,969
+0.02(+0.36%)
May 31, 2006
5.625
5.625
5.591
5.608
85,806
+0.02(+0.30%)
May 30, 2006
5.604
5.605
5.574
5.591
169,830
+0.01(+0.24%)
May 26, 2006
5.574
5.625
5.558
5.577
163,595
-0.01(-0.24%)
May 25, 2006
5.544
5.604
5.544
5.591
198,334
+0.01(+0.24%)
May 24, 2006
5.527
5.577
5.527
5.577
135,983
+0.03(+0.49%)
May 23, 2006
5.507
5.581
5.497
5.551
170,424
+0.05(+0.98%)
May 22, 2006
5.480
5.517
5.473
5.497
220,305
-0.04(-0.67%)
May 19, 2006
5.544
5.544
5.514
5.534
144,890
-0.01(-0.18%)
May 18, 2006
5.520
5.554
5.500
5.544
184,082
+0.03(+0.55%)
May 17, 2006
5.517
5.534
5.493
5.514
340,849
-0.02(-0.37%)
May 16, 2006
5.517
5.537
5.503
5.534
204,866
+0.03(+0.49%)
May 15, 2006
5.500
5.537
5.490
5.507
180,519
+0.00(+0.06%)
May 12, 2006
5.493
5.530
5.493
5.503
141,030
-0.01(-0.24%)
May 11, 2006
5.551
5.569
5.514
5.517
263,950
-0.03(-0.61%)
May 10, 2006
5.547
5.567
5.547
5.551
132,420
-0.00(-0.06%)
May 09, 2006
5.551
5.571
5.551
5.554
181,113
-0.02(-0.30%)
May 08, 2006
5.557
5.571
5.544
5.571
193,583
+0.01(+0.18%)
May 05, 2006
5.534
5.564
5.524
5.561
132,420
+0.02(+0.43%)
May 04, 2006
5.517
5.564
5.517
5.537
167,752
+0.03(+0.49%)
May 03, 2006
5.554
5.561
5.510
5.510
302,845
-0.02(-0.37%)
May 02, 2006
5.530
5.551
5.527
5.530
140,140
+0.01(+0.24%)
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
.