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 (%)
May 31, 2005
5.928
5.928
5.857
5.864
131,529
-0.05(-0.80%)
May 27, 2005
5.938
5.941
5.871
5.911
91,744
+0.00(+0.00%)
May 26, 2005
5.914
5.935
5.887
5.911
104,511
-0.02(-0.28%)
May 25, 2005
5.968
5.992
5.901
5.928
357,476
-0.03(-0.56%)
May 24, 2005
5.992
5.999
5.951
5.961
198,334
-0.04(-0.62%)
May 23, 2005
5.995
6.012
5.961
5.999
135,686
-0.02(-0.39%)
May 20, 2005
5.961
6.022
5.961
6.022
113,418
+0.03(+0.45%)
May 19, 2005
6.029
6.062
5.988
5.995
81,649
-0.07(-1.11%)
May 18, 2005
6.062
6.089
6.039
6.062
98,573
+0.02(+0.39%)
May 17, 2005
6.029
6.089
6.022
6.039
108,371
-0.02(-0.33%)
May 16, 2005
6.062
6.089
6.022
6.059
70,070
+0.00(+0.06%)
May 13, 2005
6.062
6.079
6.029
6.056
65,913
-0.02(-0.33%)
May 12, 2005
6.036
6.076
6.029
6.076
95,010
+0.02(+0.39%)
May 11, 2005
6.052
6.073
6.029
6.052
85,509
+0.02(+0.39%)
May 10, 2005
6.056
6.066
6.029
6.029
125,294
-0.04(-0.72%)
May 09, 2005
6.113
6.113
6.073
6.073
75,117
-0.05(-0.83%)
May 06, 2005
6.164
6.184
6.123
6.123
66,804
-0.04(-0.66%)
May 05, 2005
6.170
6.197
6.137
6.164
74,226
-0.02(-0.33%)
May 04, 2005
6.164
6.184
6.106
6.184
95,010
+0.01(+0.22%)
May 03, 2005
6.140
6.214
6.140
6.170
82,837
+0.01(+0.16%)
May 02, 2005
6.046
6.187
6.029
6.160
221,789
+0.09(+1.55%)
Apr 29, 2005
6.174
6.174
6.046
6.066
232,181
-0.13(-2.12%)
Apr 28, 2005
6.180
6.201
6.086
6.197
95,901
+0.00(+0.00%)
Apr 27, 2005
6.133
6.197
6.089
6.197
92,931
+0.03(+0.49%)
Apr 26, 2005
6.096
6.231
6.096
6.167
126,185
+0.07(+1.22%)
Apr 25, 2005
6.062
6.100
6.012
6.093
128,263
+0.01(+0.22%)
Apr 22, 2005
6.079
6.147
6.079
6.079
37,113
+0.01(+0.17%)
Apr 21, 2005
6.029
6.096
6.012
6.069
115,793
+0.03(+0.45%)
Apr 20, 2005
6.049
6.093
6.032
6.042
71,554
-0.06(-1.05%)
Apr 19, 2005
6.096
6.130
6.032
6.106
115,793
+0.03(+0.44%)
Apr 18, 2005
6.062
6.100
6.012
6.079
276,420
-0.06(-1.04%)
Apr 15, 2005
6.298
6.308
6.130
6.143
157,360
-0.17(-2.62%)
Apr 14, 2005
6.339
6.349
6.298
6.308
185,567
-0.04(-0.64%)
Apr 13, 2005
6.349
6.382
6.349
6.349
234,259
-0.03(-0.53%)
Apr 12, 2005
6.423
6.423
6.362
6.382
418,342
-0.06(-0.89%)
Apr 11, 2005
6.423
6.443
6.416
6.440
14,548
+0.01(+0.16%)
Apr 08, 2005
6.420
6.440
6.399
6.430
65,022
+0.03(+0.42%)
Apr 07, 2005
6.450
6.450
6.403
6.403
76,898
-0.05(-0.78%)
Apr 06, 2005
6.484
6.490
6.433
6.453
178,738
+0.00(+0.05%)
Apr 05, 2005
6.534
6.534
6.450
6.450
209,022
-0.07(-1.03%)
Apr 04, 2005
6.541
6.541
6.457
6.517
140,734
-0.03(-0.41%)
Apr 01, 2005
6.568
6.585
6.544
6.544
146,969
-0.04(-0.56%)
Mar 31, 2005
6.581
6.601
6.568
6.581
361,336
+0.00(+0.00%)
Mar 30, 2005
6.534
6.601
6.504
6.581
166,861
+0.05(+0.72%)
Mar 29, 2005
6.719
6.736
6.399
6.534
1,986,012
-0.20(-3.00%)
Mar 28, 2005
6.736
6.739
6.736
6.736
493,756
+0.00(+0.00%)
Mar 24, 2005
6.736
6.739
6.736
6.736
382,119
+0.00(+0.00%)
Mar 23, 2005
6.736
6.739
6.736
6.736
315,612
+0.00(+0.00%)
Mar 22, 2005
6.736
6.739
6.736
6.736
342,334
+0.00(+0.00%)
Mar 21, 2005
6.739
6.743
6.736
6.736
220,602
-0.00(-0.05%)
Mar 18, 2005
6.739
6.739
6.736
6.739
43,942
+0.00(+0.05%)
Mar 17, 2005
6.736
6.739
6.736
6.736
144,296
-0.00(-0.05%)
Mar 16, 2005
6.736
6.739
6.736
6.739
35,628
+0.00(+0.00%)
Mar 15, 2005
6.750
6.750
6.736
6.739
66,804
-0.00(-0.05%)
Mar 14, 2005
6.770
6.770
6.736
6.743
84,321
+0.01(+0.10%)
Mar 11, 2005
6.736
6.739
6.736
6.736
42,160
-0.01(-0.10%)
Mar 10, 2005
6.736
6.743
6.736
6.743
22,861
+0.00(+0.05%)
Mar 09, 2005
6.736
6.739
6.736
6.739
92,931
+0.00(+0.05%)
Mar 08, 2005
6.739
6.743
6.736
6.736
90,259
-0.01(-0.10%)
Mar 07, 2005
6.736
6.750
6.736
6.743
83,430
+0.00(+0.05%)
Mar 04, 2005
6.763
6.787
6.736
6.739
73,929
+0.00(+0.00%)
Mar 03, 2005
6.739
6.766
6.739
6.739
112,230
+0.00(+0.00%)
Mar 02, 2005
6.746
6.753
6.736
6.739
192,395
+0.00(+0.00%)
Mar 01, 2005
6.736
6.750
6.736
6.739
139,843
+0.00(+0.05%)
Feb 28, 2005
6.736
6.743
6.736
6.736
112,824
+0.00(+0.00%)
Feb 25, 2005
6.739
6.739
6.736
6.736
214,960
+0.00(+0.00%)
Feb 24, 2005
6.736
6.739
6.736
6.736
1,315,893
-6.75(-50.06%)
Feb 22, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 18, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 17, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 16, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 15, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 14, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 11, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 10, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 09, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 08, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 07, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 04, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 03, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 02, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Feb 01, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 31, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 28, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 27, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 26, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 25, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 24, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 21, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 20, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 19, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 18, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 14, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 13, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 12, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 11, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 10, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 07, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 06, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 05, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 04, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Jan 03, 2005
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 31, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 30, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 29, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 28, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 27, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 23, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 22, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 21, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 20, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 17, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 16, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 15, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 14, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 13, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 10, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 09, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 08, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 07, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 06, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 03, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 02, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Dec 01, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 30, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 29, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 26, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 24, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 23, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 22, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 19, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 18, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 17, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 16, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 15, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 12, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 11, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 10, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 09, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 08, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 05, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 04, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 03, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 02, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Nov 01, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 29, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 28, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 27, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 26, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 25, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 22, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 21, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 20, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 19, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 18, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 15, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 14, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 13, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 12, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 11, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 08, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 07, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 06, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 05, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 04, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Oct 01, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Sep 30, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Sep 29, 2004
13.49
13.49
13.49
13.49
0
+0.00(+0.00%)
Sep 28, 2004
13.44
13.57
13.40
13.49
6,392,117
+0.14(+1.03%)
Sep 27, 2004
13.34
13.43
13.29
13.35
970,886
+0.06(+0.46%)
Sep 24, 2004
13.14
13.35
13.14
13.29
866,375
+0.10(+0.74%)
Sep 23, 2004
13.23
13.28
13.15
13.19
1,069,757
-0.03(-0.25%)
Sep 22, 2004
13.20
13.35
13.10
13.23
2,668,009
+0.00(+0.00%)
Sep 21, 2004
13.00
13.24
12.98
13.23
3,525,180
+0.26(+2.00%)
Sep 20, 2004
12.88
13.02
12.88
12.97
1,891,596
+0.05(+0.42%)
Sep 17, 2004
12.85
12.92
12.84
12.91
775,818
+0.08(+0.60%)
Sep 16, 2004
12.83
12.87
12.78
12.84
609,847
+0.01(+0.05%)
Sep 15, 2004
12.88
12.93
12.81
12.83
583,719
-0.05(-0.42%)
Sep 14, 2004
12.94
12.98
12.83
12.88
736,033
-0.01(-0.10%)
Sep 13, 2004
13.02
13.04
12.85
12.90
733,954
-0.06(-0.47%)
Sep 10, 2004
13.10
13.10
12.95
12.96
439,125
-0.17(-1.26%)
Sep 09, 2004
12.96
13.12
12.96
13.12
852,123
+0.14(+1.06%)
Sep 08, 2004
13.07
13.07
12.97
12.98
511,571
-0.12(-0.95%)
Sep 07, 2004
13.30
13.30
12.95
13.11
1,548,668
-0.26(-1.96%)
Sep 03, 2004
13.35
13.40
13.28
13.37
494,944
+0.01(+0.05%)
Sep 02, 2004
13.40
13.41
13.31
13.36
369,946
-0.00(-0.03%)
Sep 01, 2004
13.28
13.37
13.18
13.37
587,876
+0.08(+0.61%)
Aug 31, 2004
13.01
13.29
13.01
13.29
470,598
+0.27(+2.10%)
Aug 30, 2004
13.13
13.19
13.00
13.01
269,294
-0.10(-0.80%)
Aug 27, 2004
13.00
13.17
12.99
13.12
1,605,080
+0.16(+1.20%)
Aug 26, 2004
12.87
12.96
12.77
12.96
1,084,602
+0.09(+0.73%)
Aug 25, 2004
12.90
12.96
12.84
12.87
456,346
+0.01(+0.05%)
Aug 24, 2004
12.93
12.93
12.81
12.86
1,233,352
-0.04(-0.29%)
Aug 23, 2004
13.01
13.05
12.90
12.90
689,121
-0.14(-1.06%)
Aug 20, 2004
12.90
13.09
12.86
13.04
623,208
+0.20(+1.57%)
Aug 19, 2004
12.92
12.92
12.82
12.84
376,478
-0.01(-0.10%)
Aug 18, 2004
12.70
12.90
12.70
12.85
566,499
+0.12(+0.98%)
Aug 17, 2004
12.89
12.89
12.66
12.72
1,166,845
-0.22(-1.67%)
Aug 16, 2004
12.87
12.99
12.79
12.94
450,705
+0.00(+0.03%)
Aug 13, 2004
12.76
12.96
12.76
12.94
332,833
+0.20(+1.53%)
Aug 12, 2004
12.92
13.01
12.74
12.74
795,711
-0.21(-1.61%)
Aug 11, 2004
12.93
12.99
12.89
12.95
721,484
-0.02(-0.13%)
Aug 10, 2004
13.11
13.13
12.94
12.97
1,191,785
-0.09(-0.70%)
Aug 09, 2004
12.87
13.19
12.87
13.06
581,641
+0.26(+2.03%)
Aug 06, 2004
12.94
12.95
12.80
12.80
752,956
-0.17(-1.32%)
Aug 05, 2004
13.25
13.26
12.92
12.97
1,009,781
-0.24(-1.78%)
Aug 04, 2004
13.56
13.56
13.21
13.21
1,669,806
-0.39(-2.87%)
Aug 03, 2004
13.44
13.64
13.44
13.60
2,232,446
+0.07(+0.55%)
Aug 02, 2004
13.74
13.74
13.20
13.52
4,222,318
-0.26(-1.88%)
Jul 30, 2004
13.74
13.78
13.69
13.78
742,862
+0.04(+0.29%)
Jul 29, 2004
13.63
13.75
13.62
13.74
1,739,876
+0.09(+0.69%)
Jul 28, 2004
13.67
13.70
13.56
13.65
940,305
-0.03(-0.22%)
Jul 27, 2004
13.48
13.68
13.45
13.68
1,014,532
+0.20(+1.45%)
Jul 26, 2004
13.74
13.78
13.48
13.48
662,994
-0.21(-1.55%)
Jul 23, 2004
13.79
13.83
13.68
13.69
702,779
-0.12(-0.85%)
Jul 22, 2004
13.83
13.90
13.79
13.81
629,740
-0.04(-0.27%)
Jul 21, 2004
13.94
14.04
13.81
13.85
980,684
-0.09(-0.63%)
Jul 20, 2004
13.93
13.94
13.84
13.94
1,114,886
+0.03(+0.24%)
Jul 19, 2004
13.78
13.92
13.78
13.90
874,688
+0.12(+0.88%)
Jul 16, 2004
13.56
13.81
13.51
13.78
810,260
+0.25(+1.87%)
Jul 15, 2004
13.57
13.60
13.50
13.53
990,185
-0.02(-0.15%)
Jul 14, 2004
13.47
13.61
13.47
13.55
945,352
+0.07(+0.52%)
Jul 13, 2004
13.56
13.57
13.48
13.48
1,178,425
-0.09(-0.69%)
Jul 12, 2004
13.52
13.61
13.49
13.57
982,763
+0.01(+0.10%)
Jul 09, 2004
13.54
13.60
13.49
13.56
893,097
+0.02(+0.17%)
Jul 08, 2004
13.57
13.61
13.51
13.54
1,646,054
-0.01(-0.10%)
Jul 07, 2004
13.53
13.58
13.47
13.55
1,018,985
+0.02(+0.12%)
Jul 06, 2004
13.66
13.66
13.48
13.53
816,792
-0.04(-0.30%)
Jul 02, 2004
13.49
13.61
13.44
13.57
692,981
+0.09(+0.67%)
Jul 01, 2004
13.61
13.61
13.44
13.48
1,105,385
-0.12(-0.92%)
Jun 30, 2004
13.50
13.61
13.43
13.61
1,060,256
+0.09(+0.65%)
Jun 29, 2004
13.33
13.52
13.33
13.52
949,806
+0.18(+1.36%)
Jun 28, 2004
13.51
13.52
13.31
13.34
1,546,887
-0.18(-1.35%)
Jun 25, 2004
13.46
13.54
13.46
13.52
4,882,937
+0.06(+0.48%)
Jun 24, 2004
13.54
13.57
13.44
13.46
923,678
-0.05(-0.37%)
Jun 23, 2004
13.39
13.54
13.39
13.51
2,122,590
+0.12(+0.88%)
Jun 22, 2004
13.32
13.44
13.31
13.39
2,161,782
+0.00(+0.00%)
Jun 21, 2004
13.37
13.46
13.31
13.39
706,342
+0.03(+0.20%)
Jun 18, 2004
13.05
13.44
13.05
13.36
1,307,579
+0.01(+0.05%)
Jun 17, 2004
13.27
13.38
13.24
13.35
2,199,786
+0.08(+0.63%)
Jun 16, 2004
13.15
13.30
13.15
13.27
1,431,687
+0.14(+1.10%)
Jun 15, 2004
13.08
13.16
13.01
13.13
1,642,788
+0.19(+1.48%)
Jun 14, 2004
12.97
13.01
12.86
12.93
1,934,648
-0.10(-0.75%)
Jun 10, 2004
12.92
13.08
12.90
13.03
1,499,381
+0.14(+1.07%)
Jun 09, 2004
12.89
12.92
12.81
12.89
2,084,586
+0.03(+0.24%)
Jun 08, 2004
12.80
12.91
12.79
12.86
992,858
+0.02(+0.18%)
Jun 07, 2004
12.71
12.84
12.64
12.84
1,103,010
+0.10(+0.79%)
Jun 04, 2004
12.63
12.74
12.59
12.74
959,307
+0.12(+0.99%)
Jun 03, 2004
12.82
12.88
12.61
12.61
1,578,953
-0.20(-1.58%)
Jun 02, 2004
12.85
12.86
12.76
12.82
2,387,431
-0.02(-0.16%)
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
.