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 28, 2006
5.517
5.534
5.503
5.507
191,208
+0.01(+0.12%)
Apr 27, 2006
5.500
5.517
5.500
5.500
130,342
+0.00(+0.00%)
Apr 26, 2006
5.487
5.524
5.487
5.500
204,866
+0.02(+0.31%)
Apr 25, 2006
5.507
5.520
5.473
5.483
198,037
-0.02(-0.43%)
Apr 24, 2006
5.493
5.527
5.487
5.507
159,142
+0.00(+0.06%)
Apr 21, 2006
5.524
5.546
5.503
5.503
211,398
-0.01(-0.24%)
Apr 20, 2006
5.503
5.554
5.503
5.517
259,496
+0.00(+0.00%)
Apr 19, 2006
5.517
5.547
5.497
5.517
176,362
-0.03(-0.61%)
Apr 18, 2006
5.507
5.551
5.507
5.551
179,925
+0.04(+0.73%)
Apr 17, 2006
5.581
5.598
5.510
5.510
312,940
-0.06(-1.15%)
Apr 13, 2006
5.608
5.618
5.574
5.574
99,463
-0.03(-0.60%)
Apr 12, 2006
5.594
5.625
5.588
5.608
191,208
-0.02(-0.42%)
Apr 11, 2006
5.601
5.635
5.591
5.631
226,837
+0.02(+0.42%)
Apr 10, 2006
5.641
5.662
5.608
5.608
148,156
-0.02(-0.30%)
Apr 07, 2006
5.645
5.665
5.608
5.625
192,099
-0.03(-0.48%)
Apr 06, 2006
5.668
5.679
5.645
5.652
109,558
-0.01(-0.12%)
Apr 05, 2006
5.658
5.679
5.641
5.658
98,573
+0.00(+0.06%)
Apr 04, 2006
5.682
5.689
5.645
5.655
139,843
-0.02(-0.42%)
Apr 03, 2006
5.685
5.692
5.645
5.679
182,597
-0.01(-0.12%)
Mar 31, 2006
5.685
5.689
5.641
5.685
141,624
-0.00(-0.06%)
Mar 30, 2006
5.685
5.689
5.655
5.689
119,356
+0.01(+0.18%)
Mar 29, 2006
5.641
5.692
5.631
5.679
179,925
+0.02(+0.42%)
Mar 28, 2006
5.658
5.668
5.615
5.655
261,575
+0.03(+0.54%)
Mar 27, 2006
5.638
5.668
5.608
5.625
219,414
-0.03(-0.54%)
Mar 24, 2006
5.665
5.689
5.635
5.655
144,296
-0.01(-0.12%)
Mar 23, 2006
5.689
5.692
5.662
5.662
78,680
-0.03(-0.47%)
Mar 22, 2006
5.665
5.689
5.655
5.689
84,321
-0.02(-0.35%)
Mar 21, 2006
5.662
5.709
5.662
5.709
157,954
+0.04(+0.65%)
Mar 20, 2006
5.689
5.705
5.648
5.672
156,173
-0.01(-0.24%)
Mar 17, 2006
5.662
5.692
5.662
5.685
117,278
+0.02(+0.42%)
Mar 16, 2006
5.618
5.682
5.618
5.662
192,395
+0.04(+0.78%)
Mar 15, 2006
5.628
5.652
5.618
5.618
157,954
-0.03(-0.48%)
Mar 14, 2006
5.668
5.674
5.628
5.645
147,266
-0.01(-0.18%)
Mar 13, 2006
5.631
5.675
5.628
5.655
86,696
+0.00(+0.06%)
Mar 10, 2006
5.641
5.665
5.611
5.652
105,402
-0.00(-0.06%)
Mar 09, 2006
5.665
5.679
5.625
5.655
125,294
-0.04(-0.65%)
Mar 08, 2006
5.615
5.692
5.574
5.692
328,379
+0.08(+1.38%)
Mar 07, 2006
5.652
5.652
5.611
5.615
162,705
-0.05(-0.95%)
Mar 06, 2006
5.672
5.695
5.631
5.668
182,597
-0.00(-0.06%)
Mar 03, 2006
5.709
5.720
5.672
5.672
166,565
-0.04(-0.71%)
Mar 02, 2006
5.732
5.736
5.695
5.712
119,356
-0.02(-0.29%)
Mar 01, 2006
5.716
5.753
5.689
5.729
199,224
+0.02(+0.35%)
Feb 28, 2006
5.739
5.740
5.679
5.709
266,622
-0.03(-0.53%)
Feb 27, 2006
5.722
5.743
5.692
5.739
175,472
+0.02(+0.35%)
Feb 24, 2006
5.665
5.719
5.658
5.719
187,348
+0.06(+1.13%)
Feb 23, 2006
5.692
5.692
5.631
5.655
301,360
-0.03(-0.53%)
Feb 22, 2006
5.685
5.702
5.669
5.685
166,861
-0.01(-0.18%)
Feb 21, 2006
5.679
5.705
5.668
5.695
126,779
+0.01(+0.18%)
Feb 17, 2006
5.709
5.712
5.675
5.685
172,206
-0.02(-0.35%)
Feb 16, 2006
5.692
5.722
5.665
5.705
146,969
-0.01(-0.24%)
Feb 15, 2006
5.692
5.743
5.682
5.719
263,950
+0.04(+0.71%)
Feb 14, 2006
5.689
5.702
5.665
5.679
105,995
+0.00(+0.00%)
Feb 13, 2006
5.641
5.705
5.641
5.679
163,595
+0.05(+0.96%)
Feb 10, 2006
5.685
5.726
5.625
5.625
210,507
-0.06(-1.07%)
Feb 09, 2006
5.692
5.726
5.682
5.685
189,426
-0.00(-0.06%)
Feb 08, 2006
5.675
5.702
5.665
5.689
124,997
+0.01(+0.24%)
Feb 07, 2006
5.682
5.722
5.658
5.675
232,478
-0.01(-0.18%)
Feb 06, 2006
5.662
5.689
5.645
5.685
140,437
+0.01(+0.18%)
Feb 03, 2006
5.675
5.685
5.638
5.675
139,249
+0.01(+0.18%)
Feb 02, 2006
5.679
5.692
5.594
5.665
233,962
-0.01(-0.24%)
Feb 01, 2006
5.658
5.709
5.648
5.679
143,406
-0.01(-0.24%)
Jan 31, 2006
5.635
5.705
5.604
5.692
219,711
+0.05(+0.90%)
Jan 30, 2006
5.682
5.689
5.621
5.641
181,113
-0.03(-0.53%)
Jan 27, 2006
5.665
5.689
5.652
5.672
120,247
-0.01(-0.24%)
Jan 26, 2006
5.685
5.702
5.658
5.685
211,101
+0.00(+0.06%)
Jan 25, 2006
5.675
5.692
5.635
5.682
138,655
+0.00(+0.06%)
Jan 24, 2006
5.685
5.702
5.662
5.679
146,078
-0.01(-0.18%)
Jan 23, 2006
5.692
5.716
5.658
5.689
104,511
-0.01(-0.18%)
Jan 20, 2006
5.709
5.736
5.652
5.699
113,418
-0.03(-0.47%)
Jan 19, 2006
5.726
5.746
5.675
5.726
82,243
-0.02(-0.29%)
Jan 18, 2006
5.746
5.783
5.685
5.743
122,622
+0.01(+0.18%)
Jan 17, 2006
5.712
5.753
5.692
5.732
113,418
+0.04(+0.71%)
Jan 13, 2006
5.628
5.692
5.628
5.692
77,195
+0.05(+0.84%)
Jan 12, 2006
5.621
5.682
5.621
5.645
139,546
+0.00(+0.00%)
Jan 11, 2006
5.638
5.675
5.611
5.645
283,843
+0.02(+0.36%)
Jan 10, 2006
5.621
5.679
5.611
5.625
194,771
-0.01(-0.12%)
Jan 09, 2006
5.699
5.699
5.612
5.631
226,540
-0.05(-0.89%)
Jan 06, 2006
5.709
5.709
5.645
5.682
198,927
-0.01(-0.18%)
Jan 05, 2006
5.709
5.732
5.658
5.692
178,441
-0.00(-0.06%)
Jan 04, 2006
5.662
5.695
5.648
5.695
229,806
+0.02(+0.36%)
Jan 03, 2006
5.621
5.675
5.567
5.675
239,010
+0.08(+1.38%)
Dec 30, 2005
5.588
5.598
5.530
5.598
475,645
+0.01(+0.18%)
Dec 29, 2005
5.561
5.608
5.557
5.588
526,119
+0.03(+0.61%)
Dec 28, 2005
5.537
5.554
5.483
5.554
482,177
+0.04(+0.79%)
Dec 27, 2005
5.527
5.540
5.476
5.510
1,009,781
+0.10(+1.87%)
Dec 23, 2005
5.386
5.409
5.342
5.409
225,055
+0.03(+0.56%)
Dec 22, 2005
5.402
5.429
5.345
5.379
347,975
-0.02(-0.31%)
Dec 21, 2005
5.436
5.436
5.362
5.396
389,839
-0.04(-0.74%)
Dec 20, 2005
5.436
5.483
5.409
5.436
322,441
+0.01(+0.25%)
Dec 19, 2005
5.439
5.473
5.423
5.423
292,750
+0.02(+0.31%)
Dec 16, 2005
5.423
5.456
5.389
5.406
622,317
-0.00(-0.06%)
Dec 15, 2005
5.463
5.487
5.372
5.409
618,161
-0.05(-0.86%)
Dec 14, 2005
5.433
5.480
5.429
5.456
274,936
+0.01(+0.12%)
Dec 13, 2005
5.507
5.520
5.429
5.450
272,857
-0.05(-0.86%)
Dec 12, 2005
5.530
5.540
5.487
5.497
269,591
-0.03(-0.61%)
Dec 09, 2005
5.490
5.540
5.490
5.530
190,020
+0.04(+0.80%)
Dec 08, 2005
5.483
5.487
5.439
5.487
182,894
+0.02(+0.43%)
Dec 07, 2005
5.483
5.503
5.460
5.463
216,445
-0.02(-0.37%)
Dec 06, 2005
5.466
5.487
5.443
5.483
253,261
+0.03(+0.56%)
Dec 05, 2005
5.456
5.483
5.450
5.453
200,115
+0.00(+0.00%)
Dec 02, 2005
5.456
5.503
5.446
5.453
305,814
+0.00(+0.00%)
Dec 01, 2005
5.487
5.540
5.450
5.453
297,798
-0.03(-0.55%)
Nov 30, 2005
5.436
5.487
5.423
5.483
196,552
+0.05(+0.99%)
Nov 29, 2005
5.426
5.446
5.416
5.429
279,389
+0.00(+0.00%)
Nov 28, 2005
5.433
5.487
5.399
5.429
267,513
+0.00(+0.06%)
Nov 25, 2005
5.402
5.433
5.392
5.426
111,043
+0.05(+0.94%)
Nov 23, 2005
5.362
5.386
5.332
5.375
308,189
+0.01(+0.19%)
Nov 22, 2005
5.379
5.439
5.359
5.365
398,449
-0.02(-0.38%)
Nov 21, 2005
5.406
5.436
5.362
5.386
354,210
-0.07(-1.24%)
Nov 18, 2005
5.429
5.453
5.406
5.453
152,313
-0.00(-0.06%)
Nov 17, 2005
5.423
5.466
5.396
5.456
221,789
+0.04(+0.75%)
Nov 16, 2005
5.396
5.436
5.389
5.416
240,791
+0.00(+0.06%)
Nov 15, 2005
5.396
5.453
5.392
5.412
179,925
+0.02(+0.31%)
Nov 14, 2005
5.416
5.419
5.372
5.396
220,008
-0.02(-0.37%)
Nov 11, 2005
5.419
5.443
5.375
5.416
238,416
+0.01(+0.25%)
Nov 10, 2005
5.406
5.446
5.392
5.402
252,371
-0.02(-0.37%)
Nov 09, 2005
5.433
5.473
5.406
5.423
261,278
-0.03(-0.62%)
Nov 08, 2005
5.487
5.497
5.446
5.456
185,863
+0.00(+0.06%)
Nov 07, 2005
5.490
5.497
5.446
5.453
310,565
-0.00(-0.06%)
Nov 04, 2005
5.416
5.470
5.416
5.456
255,043
+0.04(+0.75%)
Nov 03, 2005
5.409
5.456
5.406
5.416
200,709
+0.00(+0.06%)
Nov 02, 2005
5.433
5.433
5.392
5.412
357,773
-0.01(-0.12%)
Nov 01, 2005
5.439
5.483
5.409
5.419
297,798
+0.01(+0.12%)
Oct 31, 2005
5.423
5.466
5.409
5.412
135,092
+0.01(+0.12%)
Oct 28, 2005
5.392
5.439
5.375
5.406
194,177
+0.00(+0.00%)
Oct 27, 2005
5.412
5.473
5.396
5.406
230,993
-0.03(-0.47%)
Oct 26, 2005
5.520
5.520
5.426
5.431
215,257
-0.07(-1.31%)
Oct 25, 2005
5.490
5.534
5.456
5.503
158,251
-0.00(-0.06%)
Oct 24, 2005
5.483
5.524
5.483
5.507
94,416
+0.01(+0.25%)
Oct 21, 2005
5.429
5.520
5.429
5.493
102,433
+0.05(+0.87%)
Oct 20, 2005
5.490
5.524
5.426
5.446
212,288
-0.10(-1.82%)
Oct 19, 2005
5.540
5.547
5.507
5.547
160,626
-0.00(-0.06%)
Oct 18, 2005
5.534
5.581
5.510
5.551
85,806
-0.01(-0.12%)
Oct 17, 2005
5.574
5.621
5.527
5.557
128,263
-0.03(-0.54%)
Oct 14, 2005
5.591
5.689
5.584
5.588
114,309
-0.03(-0.60%)
Oct 13, 2005
5.598
5.641
5.577
5.621
180,519
-0.00(-0.06%)
Oct 12, 2005
5.652
5.662
5.615
5.625
114,012
-0.03(-0.48%)
Oct 11, 2005
5.631
5.652
5.594
5.652
237,822
-0.00(-0.05%)
Oct 10, 2005
5.648
5.689
5.648
5.654
116,684
+0.03(+0.53%)
Oct 07, 2005
5.655
5.682
5.594
5.625
164,486
-0.05(-0.95%)
Oct 06, 2005
5.668
5.722
5.665
5.679
97,682
-0.02(-0.41%)
Oct 05, 2005
5.658
5.712
5.648
5.702
92,338
+0.02(+0.30%)
Oct 04, 2005
5.598
5.699
5.594
5.685
155,579
+0.04(+0.72%)
Oct 03, 2005
5.672
5.716
5.625
5.645
151,719
-0.03(-0.47%)
Sep 30, 2005
5.655
5.672
5.615
5.672
107,183
+0.05(+0.84%)
Sep 29, 2005
5.638
5.668
5.625
5.625
85,509
-0.01(-0.24%)
Sep 28, 2005
5.631
5.645
5.608
5.638
190,911
+0.04(+0.72%)
Sep 27, 2005
5.648
5.675
5.598
5.598
216,445
-0.07(-1.25%)
Sep 26, 2005
5.689
5.695
5.625
5.668
237,822
-0.01(-0.24%)
Sep 23, 2005
5.682
5.682
5.615
5.682
171,315
+0.02(+0.42%)
Sep 22, 2005
5.709
5.722
5.648
5.658
162,705
-0.04(-0.65%)
Sep 21, 2005
5.716
5.726
5.662
5.695
168,940
-0.06(-1.00%)
Sep 20, 2005
5.709
5.756
5.705
5.753
143,703
+0.05(+0.83%)
Sep 19, 2005
5.702
5.726
5.682
5.705
131,529
-0.00(-0.06%)
Sep 16, 2005
5.692
5.709
5.709
5.709
232,775
-0.00(-0.06%)
Sep 15, 2005
5.716
5.739
5.699
5.712
171,909
-0.01(-0.24%)
Sep 14, 2005
5.712
5.732
5.702
5.726
194,771
+0.01(+0.18%)
Sep 13, 2005
5.716
5.743
5.705
5.716
134,795
-0.02(-0.41%)
Sep 12, 2005
5.705
5.746
5.699
5.739
171,315
+0.04(+0.77%)
Sep 09, 2005
5.695
5.726
5.692
5.695
130,936
-0.01(-0.18%)
Sep 08, 2005
5.689
5.716
5.682
5.705
225,055
+0.01(+0.24%)
Sep 07, 2005
5.699
5.722
5.682
5.692
236,041
-0.03(-0.47%)
Sep 06, 2005
5.695
5.739
5.685
5.719
148,453
+0.01(+0.18%)
Sep 02, 2005
5.709
5.732
5.682
5.709
148,750
+0.01(+0.24%)
Sep 01, 2005
5.685
5.712
5.638
5.695
277,608
+0.02(+0.36%)
Aug 31, 2005
5.662
5.689
5.655
5.675
195,958
+0.05(+0.84%)
Aug 30, 2005
5.638
5.665
5.611
5.628
271,373
+0.00(+0.00%)
Aug 29, 2005
5.638
5.655
5.618
5.628
241,385
-0.02(-0.30%)
Aug 26, 2005
5.665
5.665
5.635
5.645
168,940
-0.00(-0.06%)
Aug 25, 2005
5.675
5.709
5.641
5.648
258,903
-0.04(-0.77%)
Aug 24, 2005
5.702
5.753
5.675
5.692
212,288
-0.02(-0.35%)
Aug 23, 2005
5.749
5.759
5.692
5.712
441,798
-0.06(-1.11%)
Aug 22, 2005
5.759
5.783
5.749
5.776
148,750
-0.03(-0.52%)
Aug 19, 2005
5.790
5.807
5.766
5.807
153,501
+0.02(+0.29%)
Aug 18, 2005
5.790
5.800
5.759
5.790
110,746
+0.00(+0.00%)
Aug 17, 2005
5.796
5.820
5.759
5.790
200,115
-0.03(-0.52%)
Aug 16, 2005
5.796
5.837
5.793
5.820
119,653
+0.01(+0.12%)
Aug 15, 2005
5.813
5.840
5.780
5.813
141,921
+0.00(+0.00%)
Aug 12, 2005
5.810
5.857
5.800
5.813
103,917
+0.01(+0.12%)
Aug 11, 2005
5.810
5.833
5.766
5.806
164,189
+0.00(+0.00%)
Aug 10, 2005
5.806
5.833
5.773
5.806
150,828
-0.02(-0.29%)
Aug 09, 2005
5.827
5.871
5.766
5.823
167,158
-0.02(-0.29%)
Aug 08, 2005
5.877
5.891
5.837
5.840
141,624
-0.04(-0.63%)
Aug 05, 2005
5.911
5.928
5.877
5.877
54,334
-0.05(-0.85%)
Aug 04, 2005
5.894
5.961
5.894
5.928
75,414
+0.01(+0.23%)
Aug 03, 2005
5.847
5.921
5.820
5.914
239,307
+0.08(+1.33%)
Aug 02, 2005
5.860
5.908
5.817
5.837
274,045
-0.01(-0.17%)
Aug 01, 2005
5.827
5.901
5.820
5.847
241,682
+0.00(+0.00%)
Jul 29, 2005
5.844
5.860
5.817
5.847
150,828
-0.01(-0.23%)
Jul 28, 2005
5.874
5.897
5.844
5.860
59,381
+0.00(+0.00%)
Jul 27, 2005
5.827
5.874
5.823
5.860
144,000
+0.02(+0.40%)
Jul 26, 2005
5.817
5.894
5.817
5.837
220,305
-0.03(-0.57%)
Jul 25, 2005
5.864
5.891
5.837
5.871
148,750
+0.02(+0.35%)
Jul 22, 2005
5.877
5.891
5.833
5.850
108,668
-0.00(-0.06%)
Jul 21, 2005
5.844
5.891
5.833
5.854
227,727
-0.06(-0.97%)
Jul 20, 2005
6.002
6.002
5.877
5.911
231,290
-0.08(-1.40%)
Jul 19, 2005
5.941
6.029
5.941
5.995
141,030
+0.07(+1.14%)
Jul 18, 2005
5.968
5.968
5.897
5.928
134,499
-0.02(-0.40%)
Jul 15, 2005
5.924
5.985
5.904
5.951
81,055
+0.01(+0.17%)
Jul 14, 2005
5.928
5.965
5.894
5.941
152,313
+0.03(+0.51%)
Jul 13, 2005
5.921
5.961
5.894
5.911
184,676
-0.02(-0.34%)
Jul 12, 2005
5.908
5.955
5.908
5.931
94,713
+0.02(+0.34%)
Jul 11, 2005
5.938
5.941
5.901
5.911
45,129
-0.01(-0.11%)
Jul 08, 2005
5.928
5.941
5.894
5.918
118,169
+0.01(+0.11%)
Jul 07, 2005
5.901
5.961
5.897
5.911
140,437
-0.02(-0.28%)
Jul 06, 2005
5.928
5.958
5.871
5.928
113,418
+0.02(+0.28%)
Jul 05, 2005
5.911
5.941
5.894
5.911
132,717
+0.01(+0.23%)
Jul 01, 2005
5.857
5.928
5.857
5.897
129,451
+0.04(+0.69%)
Jun 30, 2005
5.793
5.857
5.743
5.857
117,278
+0.03(+0.58%)
Jun 29, 2005
5.743
5.823
5.743
5.823
135,983
+0.05(+0.88%)
Jun 28, 2005
5.756
5.773
5.729
5.773
140,140
+0.02(+0.29%)
Jun 27, 2005
5.786
5.810
5.753
5.756
283,843
-0.08(-1.38%)
Jun 24, 2005
5.796
5.840
5.796
5.837
77,492
+0.03(+0.52%)
Jun 23, 2005
5.817
5.844
5.783
5.807
134,202
-0.04(-0.63%)
Jun 22, 2005
5.833
5.864
5.776
5.844
144,593
+0.01(+0.17%)
Jun 21, 2005
5.874
5.901
5.817
5.833
157,063
-0.04(-0.63%)
Jun 20, 2005
5.911
5.928
5.871
5.871
68,288
-0.03(-0.51%)
Jun 17, 2005
5.911
5.961
5.891
5.901
126,185
-0.03(-0.45%)
Jun 16, 2005
5.901
5.978
5.897
5.928
81,649
-0.01(-0.11%)
Jun 15, 2005
5.961
5.988
5.911
5.935
140,140
-0.05(-0.84%)
Jun 14, 2005
5.978
5.995
5.965
5.985
68,882
-0.02(-0.28%)
Jun 13, 2005
5.978
6.012
5.941
6.002
101,245
+0.01(+0.11%)
Jun 10, 2005
5.945
5.995
5.931
5.995
59,678
+0.04(+0.74%)
Jun 09, 2005
6.009
6.009
5.951
5.951
128,263
-0.05(-0.90%)
Jun 08, 2005
5.978
6.009
5.961
6.005
97,979
+0.04(+0.68%)
Jun 07, 2005
5.968
5.995
5.951
5.965
96,791
-0.01(-0.23%)
Jun 06, 2005
5.961
5.988
5.935
5.978
88,181
+0.00(+0.00%)
Jun 03, 2005
5.978
6.005
5.955
5.978
118,466
+0.00(+0.00%)
Jun 02, 2005
5.928
5.988
5.911
5.978
149,641
+0.08(+1.43%)
Jun 01, 2005
5.877
5.941
5.857
5.894
133,608
+0.03(+0.52%)
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%)
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
.