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 Enhanced Equity Income Fund II
(NY:
EOS
)
20.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Mar 27, 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 (%)
Aug 31, 2009
4.221
4.221
4.148
4.170
327,433
-0.01(-0.30%)
Aug 28, 2009
4.104
4.183
4.069
4.183
470,481
+0.09(+2.17%)
Aug 27, 2009
4.123
4.136
4.044
4.094
652,009
-0.05(-1.15%)
Aug 26, 2009
4.186
4.193
4.123
4.142
333,923
-0.01(-0.30%)
Aug 25, 2009
4.129
4.212
4.129
4.155
403,724
+0.02(+0.54%)
Aug 24, 2009
4.189
4.218
4.117
4.132
609,256
-0.05(-1.21%)
Aug 21, 2009
4.212
4.212
4.161
4.183
391,581
+0.00(+0.00%)
Aug 20, 2009
4.177
4.218
4.151
4.183
367,113
+0.00(+0.08%)
Aug 19, 2009
4.186
4.224
4.164
4.180
469,192
-0.03(-0.60%)
Aug 18, 2009
4.199
4.227
4.170
4.205
369,592
+0.05(+1.29%)
Aug 17, 2009
4.189
4.193
4.126
4.152
409,879
-0.09(-2.09%)
Aug 14, 2009
4.253
4.265
4.199
4.240
316,187
-0.03(-0.59%)
Aug 13, 2009
4.278
4.322
4.215
4.265
456,024
+0.03(+0.82%)
Aug 12, 2009
4.218
4.276
4.212
4.231
311,924
+0.01(+0.30%)
Aug 11, 2009
4.275
4.275
4.218
4.218
263,518
-0.08(-1.91%)
Aug 10, 2009
4.246
4.322
4.246
4.300
489,877
-0.02(-0.37%)
Aug 07, 2009
4.056
4.316
4.053
4.316
433,100
+0.18(+4.27%)
Aug 06, 2009
4.218
4.240
4.123
4.139
501,603
-0.07(-1.71%)
Aug 05, 2009
4.253
4.278
4.155
4.212
464,443
-0.08(-1.77%)
Aug 04, 2009
4.322
4.360
4.234
4.288
579,795
-0.08(-1.88%)
Aug 03, 2009
4.288
4.386
4.231
4.370
559,094
+0.16(+3.68%)
Jul 31, 2009
4.158
4.265
4.138
4.215
408,120
+0.04(+0.99%)
Jul 30, 2009
4.145
4.202
4.126
4.174
394,285
+0.07(+1.78%)
Jul 29, 2009
4.053
4.148
4.053
4.101
490,866
+0.00(+0.05%)
Jul 28, 2009
4.110
4.155
4.094
4.099
418,585
-0.02(-0.51%)
Jul 27, 2009
4.105
4.139
4.069
4.120
475,464
+0.02(+0.39%)
Jul 24, 2009
4.117
4.123
4.066
4.104
357,232
-0.04(-0.99%)
Jul 23, 2009
4.145
4.243
4.120
4.145
717,278
-0.02(-0.38%)
Jul 22, 2009
4.234
4.234
4.161
4.161
572,831
-0.10(-2.30%)
Jul 21, 2009
4.231
4.259
4.180
4.259
615,572
+0.07(+1.63%)
Jul 20, 2009
4.180
4.218
4.164
4.191
693,723
+0.03(+0.72%)
Jul 17, 2009
4.091
4.161
4.072
4.161
585,808
+0.13(+3.22%)
Jul 16, 2009
3.968
4.085
3.908
4.031
453,459
+0.03(+0.79%)
Jul 15, 2009
3.917
4.034
3.916
3.999
539,215
+0.13(+3.27%)
Jul 14, 2009
3.819
3.879
3.800
3.873
370,274
+0.07(+1.75%)
Jul 13, 2009
3.822
3.851
3.786
3.806
565,944
+0.12(+3.26%)
Jul 10, 2009
3.626
3.695
3.610
3.686
340,618
+0.05(+1.34%)
Jul 09, 2009
3.654
3.672
3.629
3.637
441,936
+0.03(+0.84%)
Jul 08, 2009
3.743
3.743
3.591
3.607
622,273
-0.12(-3.31%)
Jul 07, 2009
3.797
3.822
3.730
3.730
445,349
-0.07(-1.83%)
Jul 06, 2009
3.680
3.800
3.642
3.800
470,307
-0.01(-0.17%)
Jul 02, 2009
3.825
3.825
3.775
3.806
313,355
-0.06(-1.56%)
Jul 01, 2009
3.889
3.917
3.851
3.866
595,837
-0.03(-0.65%)
Jun 30, 2009
3.927
3.927
3.851
3.892
398,737
-0.01(-0.24%)
Jun 29, 2009
3.838
3.901
3.800
3.901
421,428
+0.07(+1.90%)
Jun 26, 2009
3.752
3.835
3.749
3.828
315,461
+0.06(+1.68%)
Jun 25, 2009
3.665
3.765
3.661
3.765
384,059
+0.16(+4.39%)
Jun 24, 2009
3.566
3.623
3.553
3.607
477,274
+0.06(+1.70%)
Jun 23, 2009
3.566
3.600
3.395
3.547
825,983
-0.01(-0.27%)
Jun 22, 2009
3.683
3.699
3.556
3.556
611,286
-0.16(-4.34%)
Jun 19, 2009
3.806
3.822
3.692
3.718
491,936
-0.11(-2.98%)
Jun 18, 2009
3.866
3.879
3.828
3.832
519,120
-0.03(-0.82%)
Jun 17, 2009
3.851
3.870
3.809
3.863
587,396
+0.01(+0.33%)
Jun 16, 2009
3.816
3.914
3.794
3.851
612,186
+0.08(+2.10%)
Jun 15, 2009
3.787
3.800
3.756
3.771
528,108
-0.04(-1.08%)
Jun 12, 2009
3.749
3.832
3.740
3.813
403,948
+0.06(+1.69%)
Jun 11, 2009
3.775
3.794
3.730
3.749
405,833
-0.02(-0.59%)
Jun 10, 2009
3.857
3.857
3.756
3.771
400,487
-0.04(-1.08%)
Jun 09, 2009
3.797
3.825
3.781
3.813
397,228
+0.03(+0.67%)
Jun 08, 2009
3.752
3.800
3.724
3.787
377,753
+0.02(+0.59%)
Jun 05, 2009
3.787
3.800
3.699
3.765
481,783
+0.09(+2.41%)
Jun 04, 2009
3.699
3.721
3.623
3.676
513,992
-0.02(-0.43%)
Jun 03, 2009
3.762
3.762
3.680
3.692
481,161
-0.10(-2.59%)
Jun 02, 2009
3.851
3.876
3.752
3.790
612,246
-0.03(-0.83%)
Jun 01, 2009
3.882
3.990
3.813
3.822
578,197
+0.01(+0.33%)
May 29, 2009
3.737
3.813
3.705
3.809
530,473
+0.07(+1.95%)
May 28, 2009
3.642
3.737
3.610
3.737
394,717
+0.11(+3.06%)
May 27, 2009
3.642
3.654
3.604
3.626
524,328
-0.02(-0.43%)
May 26, 2009
3.543
3.642
3.518
3.642
395,788
+0.09(+2.50%)
May 22, 2009
3.521
3.553
3.486
3.553
363,823
+0.06(+1.63%)
May 21, 2009
3.578
3.578
3.486
3.496
374,007
-0.11(-2.99%)
May 20, 2009
3.638
3.699
3.588
3.604
560,812
-0.03(-0.78%)
May 19, 2009
3.619
3.689
3.578
3.632
737,196
-0.01(-0.26%)
May 18, 2009
3.496
3.642
3.483
3.642
589,613
+0.20(+5.80%)
May 15, 2009
3.483
3.488
3.442
3.442
440,890
-0.03(-0.82%)
May 14, 2009
3.385
3.483
3.385
3.471
379,328
+0.08(+2.24%)
May 13, 2009
3.458
3.461
3.395
3.395
404,406
-0.11(-3.25%)
May 12, 2009
3.518
3.518
3.455
3.509
316,469
+0.01(+0.34%)
May 11, 2009
3.474
3.518
3.461
3.497
514,086
-0.00(-0.07%)
May 08, 2009
3.528
3.556
3.483
3.499
783,950
+0.03(+0.82%)
May 07, 2009
3.714
3.714
3.455
3.471
641,505
-0.08(-2.32%)
May 06, 2009
3.524
3.553
3.483
3.553
438,039
+0.07(+2.09%)
May 05, 2009
3.543
3.547
3.420
3.480
646,823
-0.05(-1.35%)
May 04, 2009
3.521
3.537
3.513
3.528
584,342
+0.05(+1.46%)
May 01, 2009
3.458
3.496
3.448
3.477
498,565
+0.02(+0.55%)
Apr 30, 2009
3.439
3.480
3.404
3.458
611,728
+0.07(+1.96%)
Apr 29, 2009
3.300
3.404
3.296
3.391
661,300
+0.11(+3.28%)
Apr 28, 2009
3.249
3.300
3.230
3.284
349,599
+0.03(+0.88%)
Apr 27, 2009
3.300
3.322
3.255
3.255
500,576
-0.07(-2.10%)
Apr 24, 2009
3.350
3.366
3.319
3.325
575,828
+0.01(+0.29%)
Apr 23, 2009
3.331
3.331
3.277
3.315
351,980
+0.02(+0.48%)
Apr 22, 2009
3.268
3.357
3.255
3.300
406,986
-0.00(-0.00%)
Apr 21, 2009
3.255
3.322
3.246
3.300
386,803
-0.04(-1.14%)
Apr 20, 2009
3.385
3.385
3.296
3.338
581,513
-0.07(-1.95%)
Apr 17, 2009
3.388
3.407
3.347
3.404
515,959
+0.05(+1.42%)
Apr 16, 2009
3.331
3.359
3.274
3.357
613,857
+0.06(+1.83%)
Apr 15, 2009
3.252
3.296
3.224
3.296
401,952
+0.05(+1.46%)
Apr 14, 2009
3.249
3.271
3.217
3.249
255,238
-0.02(-0.48%)
Apr 13, 2009
3.315
3.315
3.211
3.265
523,011
-0.06(-1.81%)
Apr 09, 2009
3.252
3.325
3.230
3.325
389,232
+0.16(+5.21%)
Apr 08, 2009
3.097
3.163
3.094
3.160
297,830
+0.07(+2.36%)
Apr 07, 2009
3.065
3.129
3.065
3.087
351,225
-0.07(-2.21%)
Apr 06, 2009
3.195
3.220
3.132
3.157
531,708
-0.09(-2.64%)
Apr 03, 2009
3.249
3.252
3.167
3.243
497,412
-0.05(-1.44%)
Apr 02, 2009
3.195
3.293
3.192
3.290
382,846
+0.13(+4.00%)
Apr 01, 2009
3.011
3.176
3.011
3.163
392,084
+0.07(+2.15%)
Mar 31, 2009
3.062
3.129
3.024
3.097
342,228
+0.07(+2.41%)
Mar 30, 2009
3.027
3.027
2.961
3.024
398,507
-0.16(-4.88%)
Mar 26, 2009
3.122
3.179
3.122
3.179
467,857
+0.07(+2.34%)
Mar 25, 2009
3.236
3.236
2.916
3.106
444,475
+0.04(+1.45%)
Mar 24, 2009
3.084
3.119
3.040
3.062
416,050
-0.05(-1.53%)
Mar 23, 2009
3.015
3.110
3.005
3.110
471,690
+0.20(+6.97%)
Mar 20, 2009
3.008
3.021
2.901
2.907
493,837
-0.14(-4.67%)
Mar 19, 2009
3.091
3.091
3.011
3.049
687,249
+0.00(+0.00%)
Mar 18, 2009
2.983
3.072
2.932
3.049
383,724
+0.07(+2.23%)
Mar 17, 2009
2.888
2.983
2.856
2.983
392,804
+0.08(+2.61%)
Mar 16, 2009
2.945
2.973
2.897
2.907
465,333
-0.02(-0.65%)
Mar 13, 2009
2.948
2.948
2.847
2.926
0
+0.05(+1.87%)
Mar 12, 2009
2.749
2.872
2.693
2.872
547,653
+0.17(+6.33%)
Mar 11, 2009
2.682
2.720
2.641
2.701
608,368
+0.09(+3.39%)
Mar 10, 2009
2.419
2.612
2.419
2.612
680,879
+0.21(+8.70%)
Mar 09, 2009
2.448
2.536
2.400
2.403
906,063
-0.11(-4.29%)
Mar 06, 2009
2.546
2.600
2.473
2.511
0
-0.05(-1.88%)
Mar 05, 2009
2.625
2.638
2.521
2.559
916,968
-0.10(-3.79%)
Mar 04, 2009
2.587
2.707
2.578
2.660
987,580
+0.04(+1.45%)
Mar 02, 2009
2.809
2.812
2.603
2.622
1,576,641
-0.25(-8.71%)
Feb 27, 2009
2.923
2.929
2.850
2.872
0
-0.07(-2.37%)
Feb 26, 2009
2.973
3.002
2.929
2.942
701,166
+0.02(+0.76%)
Feb 25, 2009
2.929
2.989
2.863
2.920
518,729
+0.01(+0.22%)
Feb 24, 2009
2.872
2.939
2.723
2.913
979,291
+0.18(+6.60%)
Feb 23, 2009
2.996
2.996
2.730
2.733
1,187,602
-0.21(-7.20%)
Feb 20, 2009
3.037
3.072
2.932
2.945
1,182,732
-0.20(-6.34%)
Feb 19, 2009
3.277
3.322
3.132
3.144
1,094,817
-0.13(-4.06%)
Feb 18, 2009
3.338
3.420
3.271
3.277
947,054
-0.11(-3.18%)
Feb 17, 2009
3.543
3.556
3.360
3.385
1,047,529
-0.17(-4.89%)
Feb 13, 2009
3.591
3.638
3.559
3.559
775,382
-0.07(-1.92%)
Feb 12, 2009
3.638
3.638
3.569
3.629
653,382
-0.02(-0.43%)
Feb 11, 2009
3.638
3.714
3.619
3.645
288,211
-0.01(-0.26%)
Feb 10, 2009
3.765
3.797
3.619
3.654
457,081
-0.16(-4.07%)
Feb 09, 2009
3.835
3.860
3.762
3.809
967,720
-0.03(-0.66%)
Feb 06, 2009
3.689
3.870
3.689
3.835
672,406
+0.15(+4.04%)
Feb 05, 2009
3.670
3.699
3.594
3.686
374,528
+0.02(+0.52%)
Feb 04, 2009
3.664
3.721
3.556
3.667
495,217
+0.02(+0.52%)
Feb 03, 2009
3.638
3.657
3.607
3.648
489,018
+0.06(+1.59%)
Feb 02, 2009
3.540
3.604
3.515
3.591
418,933
+0.05(+1.43%)
Jan 30, 2009
3.607
3.623
3.518
3.540
0
-0.05(-1.50%)
Jan 29, 2009
3.711
3.711
3.585
3.594
369,223
-0.10(-2.74%)
Jan 28, 2009
3.781
3.781
3.619
3.695
415,146
+0.14(+3.83%)
Jan 27, 2009
3.695
3.695
3.524
3.559
363,542
+0.03(+0.72%)
Jan 26, 2009
3.502
3.566
3.490
3.534
441,216
+0.04(+1.09%)
Jan 23, 2009
3.382
3.512
3.366
3.496
657,560
+0.07(+1.94%)
Jan 22, 2009
3.372
3.448
3.353
3.429
524,198
-0.02(-0.55%)
Jan 21, 2009
3.382
3.448
3.328
3.448
632,919
+0.06(+1.68%)
Jan 20, 2009
3.528
3.528
3.391
3.391
542,404
-0.14(-4.03%)
Jan 16, 2009
3.534
3.534
3.436
3.534
345,516
+0.10(+2.95%)
Jan 15, 2009
3.360
3.436
3.309
3.433
407,040
-0.00(-0.09%)
Jan 14, 2009
3.407
3.455
3.388
3.436
327,455
-0.09(-2.43%)
Jan 13, 2009
3.502
3.540
3.448
3.521
434,006
-0.00(-0.09%)
Jan 12, 2009
3.607
3.607
3.505
3.524
311,943
-0.06(-1.59%)
Jan 09, 2009
3.490
3.642
3.490
3.581
297,151
-0.05(-1.31%)
Jan 08, 2009
3.610
3.638
3.521
3.629
459,387
+0.01(+0.26%)
Jan 07, 2009
3.683
3.683
3.591
3.619
526,500
-0.08(-2.22%)
Jan 06, 2009
3.702
3.727
3.673
3.702
520,725
+0.09(+2.36%)
Jan 05, 2009
3.648
3.651
3.556
3.616
443,455
+0.01(+0.18%)
Jan 02, 2009
3.388
3.610
3.388
3.610
0
+0.23(+6.84%)
Jan 01, 2009
3.420
3.436
3.350
3.379
0
+0.00(+0.00%)
Dec 31, 2008
3.420
3.436
3.350
3.379
681,871
+0.01(+0.19%)
Dec 30, 2008
3.265
3.372
3.265
3.372
574,189
+0.08(+2.40%)
Dec 29, 2008
3.281
3.331
3.255
3.293
444,731
-0.01(-0.38%)
Dec 26, 2008
3.290
3.382
3.265
3.306
372,289
-0.01(-0.19%)
Dec 24, 2008
3.303
3.328
3.284
3.312
181,208
+0.06(+1.85%)
Dec 23, 2008
3.214
3.325
3.176
3.252
858,586
+0.03(+1.08%)
Dec 22, 2008
3.148
3.249
3.148
3.217
671,291
-0.05(-1.45%)
Dec 19, 2008
3.201
3.293
3.201
3.265
534,080
+0.05(+1.68%)
Dec 18, 2008
3.186
3.262
3.186
3.211
666,861
+0.01(+0.30%)
Dec 17, 2008
3.138
3.357
3.138
3.201
540,235
-0.02(-0.69%)
Dec 16, 2008
3.087
3.306
3.087
3.224
430,665
+0.13(+4.20%)
Dec 15, 2008
3.167
3.306
3.056
3.094
555,216
-0.07(-2.20%)
Dec 12, 2008
3.008
3.211
3.005
3.163
507,502
+0.02(+0.50%)
Dec 11, 2008
3.141
3.258
3.135
3.148
427,472
-0.07(-2.07%)
Dec 10, 2008
3.246
3.303
3.132
3.214
481,966
-0.04(-1.26%)
Dec 09, 2008
3.201
3.287
3.192
3.255
413,912
-0.04(-1.25%)
Dec 08, 2008
3.230
3.353
3.230
3.296
402,672
+0.08(+2.56%)
Dec 05, 2008
3.043
3.230
2.999
3.214
392,971
+0.13(+4.21%)
Dec 04, 2008
3.072
3.182
3.046
3.084
489,331
-0.07(-2.21%)
Dec 03, 2008
3.068
3.189
3.046
3.154
412,206
-0.01(-0.30%)
Dec 02, 2008
3.040
3.211
3.027
3.163
325,061
+0.12(+3.85%)
Dec 01, 2008
3.420
3.420
3.037
3.046
430,352
-0.41(-11.82%)
Nov 28, 2008
3.322
3.471
3.316
3.455
190,272
+0.22(+6.96%)
Nov 26, 2008
3.027
3.230
2.977
3.230
456,121
+0.22(+7.26%)
Nov 25, 2008
2.954
3.027
2.948
3.011
409,914
+0.06(+2.04%)
Nov 24, 2008
2.764
3.008
2.726
2.951
487,509
+0.32(+12.02%)
Nov 21, 2008
2.695
2.726
2.451
2.635
798,574
-0.07(-2.69%)
Nov 20, 2008
2.853
2.913
2.692
2.707
1,081,269
-0.31(-10.38%)
Nov 19, 2008
3.170
3.303
3.021
3.021
499,395
-0.22(-6.84%)
Nov 18, 2008
3.344
3.347
3.211
3.243
420,727
-0.07(-2.01%)
Nov 17, 2008
3.369
3.407
3.262
3.309
541,185
-0.14(-4.04%)
Nov 14, 2008
3.490
3.543
3.410
3.448
643,653
-0.16(-4.47%)
Nov 13, 2008
3.452
3.623
3.379
3.610
475,091
+0.09(+2.43%)
Nov 12, 2008
3.642
3.670
3.515
3.524
412,933
-0.16(-4.38%)
Nov 11, 2008
3.749
3.781
3.642
3.686
482,061
-0.15(-3.88%)
Nov 10, 2008
3.971
4.022
3.721
3.835
402,963
+0.02(+0.50%)
Nov 07, 2008
3.775
3.904
3.752
3.816
472,685
+0.03(+0.75%)
Nov 06, 2008
3.958
3.958
3.784
3.787
569,380
-0.18(-4.63%)
Nov 05, 2008
4.427
4.427
3.958
3.971
863,206
-0.15(-3.69%)
Nov 04, 2008
4.037
4.180
3.971
4.123
904,345
+0.17(+4.24%)
Nov 03, 2008
3.654
3.990
3.654
3.955
1,484,576
+0.30(+8.23%)
Oct 31, 2008
3.629
3.705
3.534
3.654
444,911
+0.11(+3.04%)
Oct 30, 2008
3.493
3.547
3.471
3.547
289,916
+0.13(+3.70%)
Oct 29, 2008
3.338
3.480
3.319
3.420
527,217
+0.11(+3.45%)
Oct 28, 2008
3.230
3.306
3.119
3.306
501,814
+0.14(+4.40%)
Oct 27, 2008
3.182
3.353
3.167
3.167
394,528
-0.14(-4.12%)
Oct 24, 2008
3.293
3.379
3.239
3.303
599,599
-0.16(-4.66%)
Oct 23, 2008
3.635
3.635
3.357
3.464
464,916
-0.04(-1.26%)
Oct 22, 2008
3.721
3.721
3.458
3.509
491,892
-0.22(-5.86%)
Oct 21, 2008
3.737
3.775
3.692
3.727
587,453
-0.01(-0.17%)
Oct 20, 2008
3.632
3.752
3.632
3.733
626,719
+0.18(+5.08%)
Oct 17, 2008
3.452
3.647
3.309
3.553
630,736
+0.13(+3.89%)
Oct 16, 2008
3.407
3.439
3.093
3.420
712,907
+0.02(+0.65%)
Oct 15, 2008
3.480
3.491
3.388
3.398
513,846
-0.23(-6.23%)
Oct 14, 2008
3.977
3.977
3.534
3.623
956,806
+0.24(+6.94%)
Oct 13, 2008
3.163
5.687
3.135
3.388
1,025,776
+0.54(+19.15%)
Oct 10, 2008
2.220
2.850
1.992
2.844
1,895,365
-0.13(-4.37%)
Oct 09, 2008
3.217
3.296
2.968
2.973
1,004,675
-0.33(-10.06%)
Oct 08, 2008
3.325
3.341
2.902
3.306
1,456,549
-0.15(-4.39%)
Oct 07, 2008
3.955
3.958
3.328
3.458
997,790
-0.23(-6.27%)
Oct 06, 2008
4.129
4.177
3.540
3.689
1,382,371
-0.64(-14.71%)
Oct 03, 2008
4.313
4.417
4.313
4.326
327,973
-0.00(-0.07%)
Oct 02, 2008
4.433
4.433
4.322
4.329
444,247
-0.16(-3.66%)
Oct 01, 2008
4.449
4.522
4.367
4.493
397,607
+0.07(+1.57%)
Sep 30, 2008
4.512
4.512
4.338
4.424
457,953
-0.01(-0.21%)
Sep 29, 2008
4.474
4.487
4.307
4.433
581,497
-0.06(-1.41%)
Sep 26, 2008
4.313
4.522
4.313
4.497
0
+0.01(+0.18%)
Sep 25, 2008
4.345
4.500
4.345
4.489
710,185
+0.16(+3.73%)
Sep 24, 2008
4.256
4.430
4.155
4.327
1,653,232
+0.25(+6.26%)
Sep 23, 2008
4.155
4.212
4.063
4.072
549,052
-0.16(-3.74%)
Sep 22, 2008
4.452
4.465
4.227
4.231
562,966
-0.22(-4.91%)
Sep 19, 2008
4.389
4.544
4.294
4.449
0
+0.31(+7.56%)
Sep 18, 2008
3.961
4.218
3.787
4.136
1,249,044
+0.02(+0.55%)
Sep 17, 2008
4.307
4.348
4.101
4.113
1,280,248
-0.20(-4.70%)
Sep 16, 2008
4.465
4.490
4.060
4.316
1,224,219
-0.31(-6.64%)
Sep 15, 2008
4.674
4.699
4.522
4.623
434,852
-0.17(-3.63%)
Sep 12, 2008
4.740
4.820
4.740
4.797
225,717
+0.01(+0.20%)
Sep 11, 2008
4.750
4.873
4.709
4.788
480,492
-0.02(-0.40%)
Sep 10, 2008
4.892
4.911
4.794
4.807
526,731
-0.09(-1.94%)
Sep 09, 2008
5.022
5.054
4.902
4.902
422,542
-0.16(-3.17%)
Sep 08, 2008
5.089
5.120
5.029
5.062
182,415
+0.06(+1.24%)
Sep 05, 2008
4.972
5.016
4.924
5.000
0
+0.00(+0.00%)
Sep 04, 2008
5.108
5.110
4.994
5.000
356,060
-0.15(-2.89%)
Sep 03, 2008
5.143
5.158
5.104
5.149
274,540
-0.01(-0.14%)
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
.