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 Tax-Managed Global Buy-Write Opportunities Fund
(NY:
ETW
)
8.100
+0.060 (+0.75%)
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, 2007
4.973
4.991
4.953
4.976
952,948
+0.01(+0.30%)
May 30, 2007
4.971
4.975
4.941
4.961
1,110,836
-0.01(-0.15%)
May 29, 2007
4.904
4.973
4.904
4.968
928,040
+0.06(+1.32%)
May 25, 2007
4.896
4.916
4.874
4.904
981,874
+0.01(+0.15%)
May 24, 2007
4.933
4.961
4.891
4.896
1,573,650
-0.03(-0.71%)
May 23, 2007
4.963
4.966
4.916
4.931
1,476,427
-0.01(-0.25%)
May 22, 2007
4.958
4.963
4.926
4.943
1,375,588
-0.01(-0.30%)
May 21, 2007
4.966
4.981
4.946
4.958
1,206,050
+0.00(+0.00%)
May 18, 2007
4.986
4.988
4.946
4.958
1,128,914
-0.00(-0.10%)
May 17, 2007
4.973
4.986
4.941
4.963
1,454,331
-0.02(-0.35%)
May 16, 2007
4.978
4.991
4.971
4.981
1,074,276
-0.01(-0.20%)
May 15, 2007
4.983
4.998
4.978
4.991
1,402,907
+0.00(+0.05%)
May 14, 2007
5.013
5.013
4.983
4.988
819,568
-0.01(-0.30%)
May 11, 2007
5.011
5.016
4.991
5.003
925,629
-0.01(-0.15%)
May 10, 2007
5.001
5.016
4.981
5.011
1,124,093
+0.01(+0.25%)
May 09, 2007
5.008
5.033
4.993
4.998
848,092
-0.00(-0.10%)
May 08, 2007
4.996
5.018
4.983
5.003
1,013,612
-0.01(-0.15%)
May 07, 2007
4.988
5.023
4.983
5.011
680,161
+0.02(+0.40%)
May 04, 2007
5.023
5.035
4.981
4.991
833,629
-0.03(-0.64%)
May 03, 2007
5.006
5.028
5.003
5.023
862,956
+0.01(+0.25%)
May 02, 2007
5.016
5.026
4.993
5.011
814,345
-0.01(-0.20%)
May 01, 2007
4.968
5.021
4.963
5.021
928,843
+0.05(+0.95%)
Apr 30, 2007
5.152
5.177
4.968
4.973
948,127
-0.04(-0.84%)
Apr 27, 2007
4.981
5.016
4.978
5.016
662,484
+0.02(+0.40%)
Apr 26, 2007
4.963
5.006
4.953
4.996
1,107,622
+0.04(+0.91%)
Apr 25, 2007
4.956
4.976
4.946
4.951
1,241,002
+0.00(+0.05%)
Apr 24, 2007
4.971
4.978
4.938
4.948
1,274,347
-0.02(-0.45%)
Apr 23, 2007
4.991
4.998
4.941
4.971
1,101,194
-0.01(-0.25%)
Apr 20, 2007
4.998
5.016
4.971
4.983
1,222,120
-0.00(-0.10%)
Apr 19, 2007
4.973
4.988
4.948
4.988
993,123
+0.01(+0.25%)
Apr 18, 2007
4.963
4.986
4.897
4.976
1,273,946
+0.01(+0.25%)
Apr 17, 2007
4.978
4.998
4.948
4.963
1,118,067
-0.01(-0.25%)
Apr 16, 2007
4.988
4.996
4.958
4.976
1,104,408
-0.00(-0.10%)
Apr 13, 2007
4.961
4.983
4.961
4.981
1,025,665
+0.02(+0.50%)
Apr 12, 2007
4.948
4.963
4.938
4.956
1,010,398
+0.00(+0.05%)
Apr 11, 2007
4.966
4.968
4.948
4.953
754,082
-0.01(-0.30%)
Apr 10, 2007
4.951
4.976
4.943
4.968
1,122,085
+0.02(+0.35%)
Apr 09, 2007
4.966
4.966
4.931
4.951
1,078,294
-0.01(-0.15%)
Apr 05, 2007
4.953
4.966
4.928
4.958
1,330,592
+0.00(+0.10%)
Apr 04, 2007
4.941
4.953
4.928
4.953
885,053
+0.01(+0.20%)
Apr 03, 2007
4.928
4.953
4.926
4.943
987,499
+0.02(+0.40%)
Apr 02, 2007
4.904
4.938
4.904
4.923
702,257
+0.01(+0.15%)
Mar 30, 2007
4.996
4.996
4.896
4.916
1,053,787
+0.00(+0.05%)
Mar 29, 2007
4.901
4.916
4.874
4.914
1,009,193
+0.05(+1.02%)
Mar 28, 2007
4.879
4.879
4.849
4.864
858,135
-0.00(-0.05%)
Mar 27, 2007
4.879
4.901
4.856
4.866
1,484,060
+0.00(+0.05%)
Mar 26, 2007
4.876
4.899
4.844
4.864
1,199,622
-0.01(-0.20%)
Mar 23, 2007
4.899
4.901
4.854
4.874
1,226,539
-0.02(-0.46%)
Mar 22, 2007
4.846
4.901
4.819
4.896
1,631,101
+0.05(+1.03%)
Mar 21, 2007
4.871
4.906
4.829
4.846
1,891,836
-0.11(-2.31%)
Mar 20, 2007
4.953
5.016
4.933
4.961
1,686,542
+0.01(+0.20%)
Mar 19, 2007
4.978
4.991
4.933
4.951
1,285,998
-0.01(-0.30%)
Mar 16, 2007
5.026
5.026
4.938
4.966
1,827,958
-0.06(-1.14%)
Mar 15, 2007
5.033
5.040
4.991
5.023
877,821
-0.01(-0.20%)
Mar 14, 2007
5.013
5.033
4.981
5.033
706,274
+0.02(+0.40%)
Mar 13, 2007
5.063
5.075
4.996
5.013
839,655
-0.05(-0.98%)
Mar 12, 2007
5.043
5.073
5.028
5.063
829,210
+0.02(+0.44%)
Mar 09, 2007
5.016
5.040
5.016
5.040
599,811
+0.03(+0.65%)
Mar 08, 2007
5.018
5.040
4.986
5.008
815,550
+0.00(+0.00%)
Mar 07, 2007
4.956
5.021
4.952
5.008
686,187
+0.05(+1.05%)
Mar 06, 2007
4.936
4.968
4.928
4.956
861,751
+0.06(+1.17%)
Mar 05, 2007
4.906
4.933
4.891
4.899
922,817
-0.01(-0.30%)
Mar 02, 2007
4.941
4.973
4.914
4.914
848,493
-0.03(-0.55%)
Mar 01, 2007
4.983
4.986
4.909
4.941
938,887
-0.07(-1.44%)
Feb 28, 2007
4.988
5.026
4.966
5.013
1,264,304
+0.05(+0.95%)
Feb 27, 2007
4.988
4.988
4.901
4.966
1,316,933
-0.03(-0.60%)
Feb 26, 2007
4.978
5.008
4.976
4.996
982,276
+0.02(+0.35%)
Feb 23, 2007
4.951
4.978
4.916
4.978
1,099,988
+0.05(+1.06%)
Feb 22, 2007
4.911
4.953
4.901
4.926
1,445,493
-0.01(-0.15%)
Feb 21, 2007
4.978
4.991
4.909
4.933
1,761,267
-0.04(-0.85%)
Feb 20, 2007
4.971
4.988
4.968
4.976
1,101,997
-0.01(-0.30%)
Feb 16, 2007
5.016
5.016
4.976
4.991
955,359
-0.02(-0.50%)
Feb 15, 2007
5.013
5.016
4.983
5.016
1,162,661
+0.01(+0.30%)
Feb 14, 2007
5.011
5.018
4.983
5.001
1,199,751
+0.00(+0.10%)
Feb 13, 2007
4.973
5.016
4.973
4.996
1,089,945
+0.01(+0.20%)
Feb 12, 2007
4.998
5.023
4.956
4.986
1,026,368
-0.01(-0.25%)
Feb 09, 2007
5.352
5.352
4.971
4.998
788,231
+0.00(+0.05%)
Feb 08, 2007
4.998
5.003
4.973
4.996
842,065
-0.00(-0.05%)
Feb 07, 2007
5.016
5.026
4.983
4.998
848,493
-0.00(-0.10%)
Feb 06, 2007
5.026
5.035
4.978
5.003
1,202,434
-0.02(-0.40%)
Feb 05, 2007
5.008
5.043
4.998
5.023
983,481
+0.02(+0.45%)
Feb 02, 2007
5.011
5.030
4.996
5.001
1,040,931
-0.03(-0.54%)
Feb 01, 2007
5.033
5.058
5.006
5.028
1,109,630
-0.02(-0.44%)
Jan 31, 2007
5.033
5.050
5.003
5.050
1,111,237
+0.03(+0.64%)
Jan 30, 2007
5.021
5.028
4.986
5.018
977,857
+0.02(+0.45%)
Jan 29, 2007
4.991
5.028
4.981
4.996
854,520
+0.02(+0.35%)
Jan 26, 2007
4.978
5.023
4.961
4.978
918,398
-0.00(-0.05%)
Jan 25, 2007
4.983
5.016
4.941
4.981
1,188,775
-0.00(-0.05%)
Jan 24, 2007
4.983
5.028
4.973
4.983
1,039,726
-0.01(-0.15%)
Jan 23, 2007
4.996
5.016
4.958
4.991
1,149,805
+0.00(+0.00%)
Jan 22, 2007
5.026
5.026
4.986
4.991
1,297,649
-0.03(-0.69%)
Jan 19, 2007
4.998
5.026
4.978
5.026
1,136,146
+0.04(+0.85%)
Jan 18, 2007
4.998
5.003
4.978
4.983
1,260,688
+0.00(+0.10%)
Jan 17, 2007
4.963
5.003
4.958
4.978
1,213,683
+0.00(+0.05%)
Jan 16, 2007
4.978
5.001
4.958
4.976
1,130,521
+0.00(+0.00%)
Jan 12, 2007
4.976
5.016
4.951
4.976
1,169,893
+0.00(+0.00%)
Jan 11, 2007
5.003
5.026
4.958
4.976
1,418,977
-0.03(-0.55%)
Jan 10, 2007
4.946
5.008
4.918
5.003
1,346,662
+0.06(+1.16%)
Jan 09, 2007
4.941
4.946
4.906
4.946
1,054,591
+0.00(+0.00%)
Jan 08, 2007
4.916
4.951
4.891
4.946
1,057,403
+0.04(+0.86%)
Jan 05, 2007
4.936
4.948
4.874
4.904
830,013
-0.03(-0.61%)
Jan 04, 2007
4.948
4.971
4.884
4.933
1,415,763
-0.01(-0.30%)
Jan 03, 2007
5.033
5.048
4.911
4.948
1,402,104
-0.11(-2.17%)
Dec 29, 2006
5.090
5.095
5.053
5.058
1,321,754
+0.02(+0.40%)
Dec 28, 2006
5.023
5.040
4.981
5.038
1,058,206
+0.03(+0.55%)
Dec 27, 2006
5.040
5.060
4.976
5.011
775,375
-0.01(-0.20%)
Dec 26, 2006
5.011
5.090
4.983
5.021
1,176,321
+0.03(+0.70%)
Dec 22, 2006
4.988
4.996
4.941
4.986
765,331
+0.01(+0.15%)
Dec 21, 2006
4.961
4.983
4.946
4.978
1,155,832
+0.03(+0.65%)
Dec 20, 2006
4.966
5.016
4.941
4.946
1,099,185
-0.11(-2.21%)
Dec 19, 2006
5.043
5.095
5.028
5.058
1,144,984
+0.00(+0.05%)
Dec 18, 2006
5.065
5.065
5.018
5.055
1,006,783
+0.01(+0.15%)
Dec 15, 2006
5.013
5.065
5.008
5.048
1,140,565
+0.03(+0.70%)
Dec 14, 2006
4.998
5.045
4.988
5.013
1,628,288
+0.01(+0.30%)
Dec 13, 2006
4.981
5.003
4.958
4.998
1,158,242
+0.02(+0.35%)
Dec 12, 2006
5.001
5.006
4.968
4.981
1,255,465
-0.03(-0.55%)
Dec 11, 2006
4.998
5.016
4.986
5.008
1,090,346
+0.02(+0.50%)
Dec 08, 2006
5.003
5.011
4.968
4.983
971,429
+0.00(+0.05%)
Dec 07, 2006
4.996
4.996
4.958
4.981
950,939
+0.00(+0.05%)
Dec 06, 2006
4.973
4.986
4.958
4.978
919,603
+0.01(+0.20%)
Dec 05, 2006
4.978
4.986
4.958
4.968
1,330,191
-0.01(-0.20%)
Dec 04, 2006
4.966
4.978
4.953
4.978
1,021,246
+0.01(+0.25%)
Dec 01, 2006
4.936
4.973
4.936
4.966
1,411,344
+0.00(+0.00%)
Nov 30, 2006
4.976
4.976
4.933
4.966
1,208,059
+0.01(+0.25%)
Nov 29, 2006
4.894
4.953
4.866
4.953
1,161,456
+0.07(+1.53%)
Nov 28, 2006
4.834
4.879
4.834
4.879
1,529,458
+0.06(+1.29%)
Nov 27, 2006
4.874
4.889
4.809
4.816
1,812,691
-0.08(-1.63%)
Nov 24, 2006
4.889
4.916
4.879
4.896
574,099
+0.02(+0.36%)
Nov 22, 2006
4.911
4.916
4.869
4.879
1,408,532
-0.03(-0.66%)
Nov 21, 2006
4.901
4.914
4.859
4.911
1,470,803
+0.02(+0.41%)
Nov 20, 2006
4.899
4.906
4.854
4.891
1,374,785
+0.03(+0.67%)
Nov 17, 2006
4.896
4.901
4.851
4.859
1,113,648
-0.02(-0.46%)
Nov 16, 2006
4.909
4.928
4.841
4.881
1,500,532
-0.01(-0.20%)
Nov 15, 2006
4.851
4.891
4.839
4.891
1,357,911
+0.04(+0.82%)
Nov 14, 2006
4.856
4.889
4.826
4.851
1,110,836
+0.00(+0.10%)
Nov 13, 2006
4.804
4.851
4.797
4.846
1,079,901
+0.04(+0.88%)
Nov 10, 2006
4.816
4.846
4.792
4.804
1,257,876
+0.00(+0.00%)
Nov 09, 2006
4.879
4.909
4.797
4.804
1,034,905
-0.07(-1.53%)
Nov 08, 2006
4.899
4.901
4.849
4.879
815,550
-0.00(-0.05%)
Nov 07, 2006
4.896
4.899
4.866
4.881
963,795
+0.00(+0.05%)
Nov 06, 2006
4.859
4.896
4.854
4.879
754,082
+0.02(+0.41%)
Nov 03, 2006
4.859
4.861
4.806
4.859
836,843
+0.02(+0.36%)
Nov 02, 2006
4.879
4.881
4.829
4.841
1,093,962
-0.04(-0.77%)
Nov 01, 2006
4.906
4.928
4.856
4.879
1,104,006
-0.02(-0.51%)
Oct 31, 2006
4.886
4.904
4.854
4.904
1,022,853
+0.05(+1.08%)
Oct 30, 2006
4.851
4.866
4.836
4.851
835,638
+0.01(+0.21%)
Oct 27, 2006
4.884
4.894
4.831
4.841
905,944
-0.02(-0.46%)
Oct 26, 2006
4.859
4.866
4.841
4.864
1,166,277
+0.04(+0.88%)
Oct 25, 2006
4.879
4.884
4.797
4.821
1,494,104
-0.04(-0.77%)
Oct 24, 2006
4.899
4.899
4.841
4.859
1,140,163
-0.02(-0.41%)
Oct 23, 2006
4.861
4.879
4.834
4.879
954,555
+0.02(+0.36%)
Oct 20, 2006
4.861
4.874
4.834
4.861
1,063,027
+0.02(+0.36%)
Oct 19, 2006
4.869
4.886
4.784
4.844
1,154,626
-0.02(-0.51%)
Oct 18, 2006
4.839
4.874
4.806
4.869
1,296,444
+0.03(+0.62%)
Oct 17, 2006
4.859
4.871
4.809
4.839
1,034,102
-0.01(-0.15%)
Oct 16, 2006
4.879
4.896
4.821
4.846
1,118,871
-0.02(-0.36%)
Oct 13, 2006
4.849
4.879
4.834
4.864
936,878
+0.03(+0.57%)
Oct 12, 2006
4.869
4.871
4.819
4.836
1,103,202
+0.01(+0.15%)
Oct 11, 2006
4.841
4.856
4.814
4.829
1,054,189
+0.00(+0.10%)
Oct 10, 2006
4.814
4.826
4.784
4.824
1,150,609
+0.03(+0.73%)
Oct 09, 2006
4.811
4.829
4.782
4.789
789,035
-0.00(-0.05%)
Oct 06, 2006
4.856
4.856
4.767
4.792
1,048,564
-0.04(-0.82%)
Oct 05, 2006
4.874
4.876
4.809
4.831
993,525
-0.02(-0.41%)
Oct 04, 2006
4.854
4.854
4.814
4.851
1,247,029
+0.00(+0.00%)
Oct 03, 2006
4.834
4.854
4.816
4.851
1,120,478
+0.03(+0.72%)
Oct 02, 2006
4.879
4.879
4.804
4.816
903,131
-0.04(-0.77%)
Sep 29, 2006
4.879
4.879
4.782
4.854
1,879,381
+0.04(+0.78%)
Sep 28, 2006
4.802
4.854
4.774
4.816
1,185,159
+0.04(+0.78%)
Sep 27, 2006
4.754
4.787
4.729
4.779
1,316,933
+0.05(+1.05%)
Sep 26, 2006
4.739
4.752
4.707
4.729
1,583,292
+0.01(+0.32%)
Sep 25, 2006
4.737
4.749
4.692
4.714
1,377,999
+0.01(+0.21%)
Sep 22, 2006
4.749
4.749
4.682
4.704
1,059,412
-0.01(-0.21%)
Sep 21, 2006
4.754
4.759
4.655
4.714
1,659,625
-0.03(-0.58%)
Sep 20, 2006
4.754
4.779
4.704
4.742
1,484,864
-0.16(-3.30%)
Sep 19, 2006
4.886
4.904
4.839
4.904
1,297,247
+0.02(+0.51%)
Sep 18, 2006
4.866
4.891
4.829
4.879
1,065,840
+0.04(+0.82%)
Sep 15, 2006
4.866
4.879
4.836
4.839
1,091,552
+0.01(+0.15%)
Sep 14, 2006
4.816
4.854
4.804
4.831
1,037,717
+0.03(+0.62%)
Sep 13, 2006
4.804
4.841
4.792
4.802
1,427,414
+0.00(+0.05%)
Sep 12, 2006
4.794
4.816
4.774
4.799
1,163,866
+0.02(+0.42%)
Sep 11, 2006
4.752
4.804
4.752
4.779
1,341,440
+0.00(+0.05%)
Sep 08, 2006
4.764
4.797
4.746
4.777
1,022,049
+0.04(+0.79%)
Sep 07, 2006
4.734
4.784
4.707
4.739
1,012,809
+0.01(+0.26%)
Sep 06, 2006
4.769
4.779
4.714
4.727
1,092,355
-0.06(-1.20%)
Sep 05, 2006
4.787
4.802
4.767
4.784
1,157,840
+0.02(+0.37%)
Sep 01, 2006
4.779
4.792
4.757
4.767
788,633
+0.01(+0.16%)
Aug 31, 2006
4.777
4.784
4.747
4.759
1,070,661
+0.01(+0.16%)
Aug 30, 2006
4.769
4.792
4.742
4.752
1,272,339
-0.01(-0.16%)
Aug 29, 2006
4.754
4.767
4.717
4.759
1,022,451
+0.03(+0.74%)
Aug 28, 2006
4.729
4.764
4.709
4.724
1,095,971
+0.00(+0.00%)
Aug 25, 2006
4.742
4.759
4.707
4.724
1,162,661
-0.00(-0.11%)
Aug 24, 2006
4.729
4.742
4.704
4.729
1,075,883
+0.02(+0.53%)
Aug 23, 2006
4.742
4.742
4.689
4.704
1,061,019
-0.04(-0.79%)
Aug 22, 2006
4.709
4.742
4.694
4.742
1,222,120
+0.02(+0.42%)
Aug 21, 2006
4.722
4.729
4.685
4.722
1,147,797
+0.01(+0.16%)
Aug 18, 2006
4.685
4.714
4.667
4.714
1,071,062
+0.04(+0.96%)
Aug 17, 2006
4.680
4.685
4.632
4.670
1,106,015
+0.01(+0.32%)
Aug 16, 2006
4.689
4.699
4.632
4.655
1,434,244
-0.00(-0.05%)
Aug 15, 2006
4.650
4.687
4.622
4.657
1,461,563
+0.04(+0.81%)
Aug 14, 2006
4.627
4.652
4.607
4.620
940,896
+0.01(+0.32%)
Aug 11, 2006
4.615
4.615
4.570
4.605
686,990
+0.00(+0.11%)
Aug 10, 2006
4.570
4.607
4.555
4.600
987,097
+0.00(+0.00%)
Aug 09, 2006
4.615
4.640
4.573
4.600
1,353,090
-0.00(-0.11%)
Aug 08, 2006
4.615
4.615
4.580
4.605
787,829
+0.00(+0.00%)
Aug 07, 2006
4.612
4.615
4.577
4.605
930,852
-0.01(-0.27%)
Aug 04, 2006
4.610
4.617
4.592
4.617
880,633
+0.01(+0.27%)
Aug 03, 2006
4.582
4.605
4.550
4.605
727,969
+0.02(+0.49%)
Aug 02, 2006
4.540
4.582
4.510
4.582
920,005
+0.05(+1.15%)
Aug 01, 2006
4.528
4.530
4.488
4.530
853,314
+0.00(+0.05%)
Jul 31, 2006
4.540
4.540
4.490
4.528
1,019,639
-0.00(-0.05%)
Jul 28, 2006
4.505
4.535
4.485
4.530
764,930
+0.04(+0.89%)
Jul 27, 2006
4.448
4.495
4.443
4.490
686,589
+0.06(+1.35%)
Jul 26, 2006
4.418
4.443
4.416
4.431
856,528
+0.01(+0.17%)
Jul 25, 2006
4.441
4.465
4.406
4.423
1,250,243
-0.02(-0.39%)
Jul 24, 2006
4.411
4.443
4.393
4.441
740,021
+0.05(+1.08%)
Jul 21, 2006
4.431
4.431
4.371
4.393
747,654
-0.02(-0.51%)
Jul 20, 2006
4.488
4.488
4.406
4.416
773,366
-0.06(-1.28%)
Jul 19, 2006
4.428
4.485
4.408
4.473
783,410
+0.05(+1.07%)
Jul 18, 2006
4.431
4.468
4.368
4.426
917,193
-0.00(-0.11%)
Jul 17, 2006
4.463
4.470
4.413
4.431
732,388
-0.04(-0.95%)
Jul 14, 2006
4.515
4.523
4.453
4.473
720,336
-0.02(-0.50%)
Jul 13, 2006
4.540
4.540
4.468
4.495
719,532
-0.02(-0.50%)
Jul 12, 2006
4.535
4.535
4.480
4.518
944,913
+0.01(+0.17%)
Jul 11, 2006
4.523
4.523
4.495
4.510
557,225
+0.01(+0.28%)
Jul 10, 2006
4.553
4.553
4.483
4.498
789,838
-0.04(-0.88%)
Jul 07, 2006
4.528
4.540
4.505
4.538
580,527
+0.02(+0.44%)
Jul 06, 2006
4.530
4.530
4.475
4.518
693,820
+0.01(+0.28%)
Jul 05, 2006
4.568
4.568
4.470
4.505
632,754
-0.05(-1.09%)
Jul 03, 2006
4.518
4.615
4.515
4.555
1,962,544
+0.05(+1.10%)
Jun 30, 2006
4.600
4.600
4.483
4.505
1,148,198
+0.02(+0.56%)
Jun 29, 2006
4.418
4.480
4.418
4.480
809,122
+0.08(+1.75%)
Jun 28, 2006
4.408
4.448
4.368
4.403
880,633
-0.01(-0.23%)
Jun 27, 2006
4.383
4.433
4.373
4.413
1,253,858
+0.04(+1.03%)
Jun 26, 2006
4.381
4.401
4.344
4.368
850,502
-0.00(-0.06%)
Jun 23, 2006
4.329
4.383
4.314
4.371
1,040,530
+0.05(+1.09%)
Jun 22, 2006
4.398
4.401
4.301
4.324
1,295,640
-0.06(-1.31%)
Jun 21, 2006
4.381
4.406
4.368
4.381
1,102,399
-0.10(-2.17%)
Jun 20, 2006
4.478
4.495
4.453
4.478
988,302
+0.02(+0.39%)
Jun 19, 2006
4.535
4.538
4.446
4.460
911,568
-0.06(-1.32%)
Jun 16, 2006
4.518
4.543
4.441
4.520
705,471
+0.01(+0.22%)
Jun 15, 2006
4.505
4.518
4.470
4.510
878,223
-0.03(-0.71%)
Jun 14, 2006
4.431
4.543
4.391
4.543
1,128,914
+0.13(+2.99%)
Jun 13, 2006
4.443
4.470
4.376
4.411
946,922
-0.06(-1.28%)
Jun 12, 2006
4.500
4.500
4.453
4.468
734,798
-0.01(-0.28%)
Jun 09, 2006
4.480
4.480
4.463
4.480
709,488
+0.00(+0.06%)
Jun 08, 2006
4.488
4.500
4.418
4.478
1,057,001
+0.00(+0.11%)
Jun 07, 2006
4.480
4.488
4.456
4.473
931,254
-0.01(-0.17%)
Jun 06, 2006
4.480
4.495
4.443
4.480
953,350
-0.02(-0.50%)
Jun 05, 2006
4.510
4.528
4.468
4.503
739,619
-0.00(-0.06%)
Jun 02, 2006
4.505
4.530
4.500
4.505
888,668
+0.01(+0.33%)
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
.