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-Advantaged Dividend Income Fund
(NY:
EVT
)
23.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2006
7.574
7.577
7.508
7.557
302,691
-0.00(-0.04%)
Jan 30, 2006
7.570
7.577
7.528
7.561
329,848
+0.01(+0.09%)
Jan 27, 2006
7.534
7.577
7.521
7.554
419,252
+0.02(+0.22%)
Jan 26, 2006
7.505
7.554
7.485
7.538
410,403
+0.03(+0.39%)
Jan 25, 2006
7.554
7.574
7.482
7.508
400,334
-0.03(-0.35%)
Jan 24, 2006
7.548
7.593
7.475
7.534
447,019
-0.01(-0.17%)
Jan 23, 2006
7.548
7.620
7.531
7.548
289,571
+0.01(+0.09%)
Jan 20, 2006
7.620
7.626
7.528
7.541
366,769
-0.08(-1.03%)
Jan 19, 2006
7.597
7.636
7.580
7.620
420,473
+0.04(+0.52%)
Jan 18, 2006
7.521
7.633
7.489
7.580
437,560
+0.01(+0.13%)
Jan 17, 2006
7.538
7.580
7.538
7.570
305,743
+0.01(+0.09%)
Jan 13, 2006
7.561
7.587
7.505
7.564
368,600
-0.02(-0.26%)
Jan 12, 2006
7.567
7.600
7.554
7.584
282,248
+0.00(+0.04%)
Jan 11, 2006
7.577
7.620
7.538
7.580
411,624
-0.01(-0.09%)
Jan 10, 2006
7.666
7.685
7.544
7.587
429,627
-0.08(-0.98%)
Jan 09, 2006
7.570
7.669
7.538
7.662
634,066
+0.12(+1.65%)
Jan 06, 2006
7.570
7.603
7.505
7.538
335,341
-0.01(-0.17%)
Jan 05, 2006
7.534
7.551
7.479
7.551
328,628
+0.05(+0.61%)
Jan 04, 2006
7.397
7.574
7.387
7.505
387,824
+0.12(+1.69%)
Jan 03, 2006
7.410
7.413
7.335
7.380
337,477
-0.02(-0.27%)
Dec 30, 2005
7.495
7.495
7.364
7.400
317,338
-0.10(-1.27%)
Dec 29, 2005
7.400
7.674
7.400
7.495
590,127
+0.07(+0.97%)
Dec 28, 2005
7.482
7.482
7.374
7.423
508,046
+0.00(+0.01%)
Dec 27, 2005
7.449
7.505
7.380
7.422
352,733
-0.01(-0.19%)
Dec 23, 2005
7.423
7.469
7.380
7.436
344,800
+0.00(+0.04%)
Dec 22, 2005
7.551
7.564
7.403
7.433
505,605
-0.09(-1.18%)
Dec 21, 2005
7.492
7.570
7.472
7.521
451,901
+0.06(+0.83%)
Dec 20, 2005
7.433
7.459
7.397
7.459
462,276
+0.03(+0.35%)
Dec 19, 2005
7.472
7.505
7.413
7.433
484,856
-0.13(-1.69%)
Dec 16, 2005
7.528
7.577
7.475
7.561
445,494
+0.07(+0.87%)
Dec 15, 2005
7.354
7.495
7.325
7.495
316,117
+0.14(+1.87%)
Dec 14, 2005
7.210
7.357
7.207
7.357
370,736
+0.13(+1.86%)
Dec 13, 2005
7.253
7.279
7.177
7.223
347,546
-0.06(-0.81%)
Dec 12, 2005
7.420
7.420
7.262
7.282
460,750
-0.09(-1.24%)
Dec 09, 2005
7.361
7.394
7.348
7.374
302,386
+0.01(+0.09%)
Dec 08, 2005
7.371
7.390
7.348
7.367
369,210
-0.01(-0.09%)
Dec 07, 2005
7.371
7.407
7.341
7.374
358,531
+0.02(+0.22%)
Dec 06, 2005
7.357
7.374
7.321
7.357
411,014
+0.02(+0.22%)
Dec 05, 2005
7.348
7.361
7.292
7.341
306,963
-0.01(-0.09%)
Dec 02, 2005
7.302
7.371
7.298
7.348
389,959
+0.01(+0.13%)
Dec 01, 2005
7.226
7.361
7.187
7.338
634,371
+0.16(+2.28%)
Nov 30, 2005
7.194
7.217
7.151
7.174
385,688
+0.00(+0.00%)
Nov 29, 2005
7.187
7.190
7.105
7.174
375,313
+0.01(+0.14%)
Nov 28, 2005
7.131
7.187
7.112
7.164
357,005
-0.03(-0.36%)
Nov 25, 2005
7.164
7.190
7.148
7.190
205,659
+0.06(+0.83%)
Nov 23, 2005
7.184
7.190
7.102
7.131
367,074
-0.05(-0.73%)
Nov 22, 2005
7.269
7.276
7.167
7.184
350,292
-0.09(-1.26%)
Nov 21, 2005
7.298
7.298
7.246
7.276
480,584
-0.05(-0.67%)
Nov 18, 2005
7.289
7.328
7.243
7.325
492,484
+0.05(+0.63%)
Nov 17, 2005
7.276
7.305
7.269
7.279
483,330
+0.00(+0.04%)
Nov 16, 2005
7.276
7.292
7.253
7.276
381,416
+0.00(+0.00%)
Nov 15, 2005
7.203
7.292
7.194
7.276
359,446
+0.08(+1.09%)
Nov 14, 2005
7.210
7.289
7.190
7.197
441,527
-0.08(-1.08%)
Nov 11, 2005
7.236
7.276
7.151
7.276
440,612
+0.06(+0.77%)
Nov 10, 2005
7.236
7.259
7.167
7.220
439,391
-0.03(-0.45%)
Nov 09, 2005
7.262
7.276
7.226
7.253
296,284
-0.02(-0.27%)
Nov 08, 2005
7.292
7.308
7.259
7.272
436,035
-0.02(-0.31%)
Nov 07, 2005
7.243
7.295
7.174
7.295
432,068
+0.09(+1.23%)
Nov 04, 2005
7.207
7.223
7.158
7.207
419,557
+0.00(+0.00%)
Nov 03, 2005
7.171
7.226
7.171
7.207
471,125
+0.05(+0.69%)
Nov 02, 2005
7.112
7.161
7.040
7.158
526,659
+0.03(+0.46%)
Nov 01, 2005
7.072
7.141
7.046
7.125
488,212
+0.08(+1.07%)
Oct 31, 2005
7.046
7.089
6.984
7.049
414,065
+0.05(+0.70%)
Oct 28, 2005
6.990
7.040
6.941
7.000
463,191
-0.00(-0.05%)
Oct 27, 2005
7.030
7.046
6.984
7.003
301,776
-0.05(-0.65%)
Oct 26, 2005
7.040
7.072
6.964
7.049
490,043
+0.02(+0.33%)
Oct 25, 2005
6.984
7.040
6.971
7.026
396,062
+0.02(+0.33%)
Oct 24, 2005
6.925
7.010
6.905
7.003
380,195
+0.10(+1.52%)
Oct 21, 2005
6.810
6.922
6.810
6.899
440,306
+0.10(+1.45%)
Oct 20, 2005
6.892
6.895
6.787
6.800
473,261
-0.10(-1.52%)
Oct 19, 2005
6.915
6.931
6.840
6.905
566,021
-0.04(-0.57%)
Oct 18, 2005
6.886
7.003
6.840
6.945
539,475
+0.05(+0.76%)
Oct 17, 2005
6.833
6.915
6.817
6.892
342,054
+0.05(+0.67%)
Oct 14, 2005
7.049
7.049
6.725
6.846
378,364
+0.11(+1.61%)
Oct 13, 2005
6.938
6.938
6.587
6.738
878,172
-0.18(-2.65%)
Oct 12, 2005
6.938
6.964
6.892
6.922
382,026
-0.06(-0.85%)
Oct 11, 2005
7.000
7.026
6.938
6.981
459,225
+0.01(+0.14%)
Oct 10, 2005
6.964
6.994
6.948
6.971
281,942
-0.02(-0.28%)
Oct 07, 2005
6.931
6.997
6.905
6.990
373,482
+0.06(+0.85%)
Oct 06, 2005
6.990
7.010
6.800
6.931
406,131
-0.08(-1.17%)
Oct 05, 2005
7.082
7.085
6.990
7.013
445,189
-0.08(-1.06%)
Oct 04, 2005
7.148
7.154
7.089
7.089
335,951
-0.07(-0.92%)
Oct 03, 2005
7.095
7.203
7.043
7.154
620,945
+0.06(+0.88%)
Sep 30, 2005
7.092
7.095
7.056
7.092
330,459
+0.04(+0.51%)
Sep 29, 2005
6.977
7.059
6.951
7.056
449,766
+0.07(+1.03%)
Sep 28, 2005
6.977
7.003
6.954
6.984
453,122
+0.02(+0.33%)
Sep 27, 2005
7.017
7.017
6.925
6.961
802,194
+0.01(+0.14%)
Sep 26, 2005
7.007
7.033
6.931
6.951
587,686
-0.04(-0.52%)
Sep 23, 2005
6.987
7.003
6.958
6.987
612,096
-0.01(-0.14%)
Sep 22, 2005
7.030
7.046
6.958
6.997
560,529
-0.06(-0.84%)
Sep 21, 2005
7.099
7.118
7.010
7.056
779,309
-0.11(-1.60%)
Sep 20, 2005
7.154
7.200
7.141
7.171
661,833
+0.00(+0.00%)
Sep 19, 2005
7.194
7.207
7.131
7.171
418,642
-0.01(-0.18%)
Sep 16, 2005
7.180
7.184
7.184
7.184
467,768
+0.01(+0.18%)
Sep 15, 2005
7.223
7.226
7.121
7.171
417,421
-0.05(-0.68%)
Sep 14, 2005
7.213
7.246
7.194
7.220
470,209
-0.01(-0.14%)
Sep 13, 2005
7.249
7.272
7.213
7.230
500,112
-0.06(-0.85%)
Sep 12, 2005
7.272
7.302
7.272
7.292
364,939
+0.03(+0.36%)
Sep 09, 2005
7.236
7.289
7.233
7.266
449,766
+0.02(+0.23%)
Sep 08, 2005
7.269
7.272
7.210
7.249
474,481
-0.00(-0.05%)
Sep 07, 2005
7.233
7.276
7.217
7.253
442,442
+0.03(+0.41%)
Sep 06, 2005
7.210
7.249
7.210
7.223
324,356
+0.01(+0.18%)
Sep 02, 2005
7.194
7.230
7.180
7.210
334,120
+0.03(+0.41%)
Sep 01, 2005
7.115
7.276
7.112
7.180
630,099
+0.07(+1.01%)
Aug 31, 2005
7.062
7.108
7.033
7.108
422,304
+0.08(+1.12%)
Aug 30, 2005
7.000
7.030
6.964
7.030
394,231
+0.04(+0.56%)
Aug 29, 2005
6.987
7.000
6.925
6.990
369,516
+0.00(+0.00%)
Aug 26, 2005
7.000
7.013
6.958
6.990
458,919
-0.01(-0.14%)
Aug 25, 2005
7.007
7.046
6.981
7.000
559,919
-0.04(-0.56%)
Aug 24, 2005
7.062
7.082
7.010
7.040
570,903
-0.03(-0.46%)
Aug 23, 2005
7.174
7.174
7.069
7.072
550,459
-0.09(-1.28%)
Aug 22, 2005
7.125
7.210
7.125
7.164
538,559
-0.11(-1.58%)
Aug 19, 2005
7.213
7.279
7.197
7.279
525,744
+0.07(+1.00%)
Aug 18, 2005
7.220
7.243
7.161
7.207
492,484
-0.01(-0.14%)
Aug 17, 2005
7.223
7.236
7.184
7.217
400,334
-0.01(-0.14%)
Aug 16, 2005
7.256
7.282
7.226
7.226
508,351
-0.02(-0.23%)
Aug 15, 2005
7.161
7.243
7.128
7.243
513,538
+0.10(+1.47%)
Aug 12, 2005
7.154
7.177
7.082
7.138
331,679
-0.02(-0.27%)
Aug 11, 2005
7.151
7.180
7.121
7.158
380,195
+0.04(+0.55%)
Aug 10, 2005
7.138
7.194
7.118
7.118
430,237
-0.04(-0.50%)
Aug 09, 2005
7.072
7.154
7.049
7.154
440,306
+0.09(+1.30%)
Aug 08, 2005
7.062
7.099
7.020
7.062
432,373
+0.00(+0.00%)
Aug 05, 2005
7.131
7.151
7.023
7.062
458,309
-0.08(-1.15%)
Aug 04, 2005
7.187
7.200
7.128
7.144
471,735
-0.06(-0.82%)
Aug 03, 2005
7.236
7.266
7.161
7.203
607,519
-0.07(-0.90%)
Aug 02, 2005
7.364
7.364
7.246
7.269
614,842
-0.08(-1.03%)
Aug 01, 2005
7.305
7.374
7.276
7.344
605,383
+0.04(+0.49%)
Jul 29, 2005
7.292
7.315
7.246
7.308
452,207
+0.05(+0.72%)
Jul 28, 2005
7.223
7.256
7.197
7.256
458,919
+0.04(+0.50%)
Jul 27, 2005
7.203
7.230
7.184
7.220
533,982
+0.03(+0.41%)
Jul 26, 2005
7.203
7.203
7.144
7.190
637,727
+0.00(+0.00%)
Jul 25, 2005
7.148
7.207
7.138
7.190
471,735
+0.02(+0.23%)
Jul 22, 2005
7.174
7.200
7.138
7.174
438,170
+0.02(+0.23%)
Jul 21, 2005
7.158
7.177
7.128
7.158
514,454
+0.01(+0.09%)
Jul 20, 2005
7.154
7.174
7.069
7.151
480,889
-0.04(-0.59%)
Jul 19, 2005
7.184
7.207
7.177
7.194
490,043
-0.00(-0.05%)
Jul 18, 2005
7.194
7.207
7.148
7.197
441,222
-0.01(-0.09%)
Jul 15, 2005
7.148
7.207
7.128
7.203
537,644
+0.07(+0.92%)
Jul 14, 2005
7.095
7.171
7.082
7.138
533,067
+0.05(+0.65%)
Jul 13, 2005
7.102
7.102
7.046
7.092
424,439
+0.00(+0.05%)
Jul 12, 2005
7.079
7.112
7.056
7.089
372,567
+0.02(+0.28%)
Jul 11, 2005
7.046
7.079
7.030
7.069
491,569
+0.02(+0.33%)
Jul 08, 2005
7.000
7.066
6.954
7.046
432,068
+0.05(+0.66%)
Jul 07, 2005
6.974
7.003
6.931
7.000
501,943
+0.01(+0.14%)
Jul 06, 2005
6.994
7.017
6.981
6.990
493,400
-0.00(-0.05%)
Jul 05, 2005
6.915
7.000
6.908
6.994
459,835
+0.06(+0.90%)
Jul 01, 2005
6.899
6.994
6.866
6.931
499,807
+0.03(+0.48%)
Jun 30, 2005
6.908
6.928
6.892
6.899
417,421
+0.04(+0.53%)
Jun 29, 2005
6.836
6.872
6.817
6.863
409,793
+0.05(+0.67%)
Jun 28, 2005
6.676
6.817
6.676
6.817
740,557
+0.16(+2.46%)
Jun 27, 2005
6.741
6.741
6.633
6.653
912,652
-0.08(-1.22%)
Jun 24, 2005
6.810
6.810
6.695
6.735
839,725
-0.08(-1.15%)
Jun 23, 2005
6.794
6.817
6.790
6.813
542,221
-0.00(-0.05%)
Jun 22, 2005
6.830
6.836
6.797
6.817
559,003
-0.01(-0.14%)
Jun 21, 2005
6.863
6.908
6.827
6.827
690,821
-0.10(-1.42%)
Jun 20, 2005
6.905
6.925
6.882
6.925
491,874
+0.00(+0.00%)
Jun 17, 2005
6.905
6.938
6.905
6.925
396,978
+0.01(+0.14%)
Jun 16, 2005
6.905
6.918
6.849
6.915
512,928
+0.00(+0.00%)
Jun 15, 2005
6.912
6.948
6.889
6.915
612,096
-0.01(-0.09%)
Jun 14, 2005
6.892
6.928
6.882
6.922
687,464
-0.00(-0.05%)
Jun 13, 2005
6.879
6.941
6.869
6.925
519,641
+0.01(+0.19%)
Jun 10, 2005
6.902
6.922
6.869
6.912
484,856
-0.00(-0.05%)
Jun 09, 2005
6.915
6.931
6.886
6.915
480,279
-0.01(-0.14%)
Jun 08, 2005
6.892
6.974
6.892
6.925
494,315
+0.03(+0.48%)
Jun 07, 2005
6.879
6.912
6.866
6.892
509,877
+0.02(+0.29%)
Jun 06, 2005
6.882
6.895
6.859
6.872
289,876
-0.01(-0.14%)
Jun 03, 2005
6.918
6.918
6.856
6.882
383,552
-0.02(-0.33%)
Jun 02, 2005
6.899
6.925
6.849
6.905
465,022
-0.02(-0.24%)
Jun 01, 2005
6.905
6.987
6.886
6.922
839,725
+0.01(+0.09%)
May 31, 2005
6.928
6.941
6.869
6.915
406,131
+0.04(+0.57%)
May 27, 2005
6.820
6.876
6.807
6.876
363,108
+0.08(+1.16%)
May 26, 2005
6.764
6.813
6.751
6.797
472,650
+0.06(+0.83%)
May 25, 2005
6.754
6.787
6.725
6.741
776,258
-0.00(-0.05%)
May 24, 2005
6.849
6.849
6.735
6.745
494,010
-0.10(-1.53%)
May 23, 2005
6.830
6.899
6.804
6.849
431,458
+0.03(+0.38%)
May 20, 2005
6.810
6.843
6.774
6.823
459,835
-0.00(-0.05%)
May 19, 2005
6.869
6.869
6.784
6.827
582,498
-0.02(-0.24%)
May 18, 2005
6.777
6.899
6.777
6.843
691,126
+0.06(+0.92%)
May 17, 2005
6.699
6.781
6.692
6.781
488,517
+0.06(+0.93%)
May 16, 2005
6.653
6.722
6.643
6.718
394,231
+0.05(+0.74%)
May 13, 2005
6.656
6.705
6.636
6.669
423,524
-0.01(-0.10%)
May 12, 2005
6.718
6.731
6.653
6.676
584,024
-0.04(-0.63%)
May 11, 2005
6.689
6.718
6.643
6.718
454,343
-0.00(-0.05%)
May 10, 2005
6.741
6.751
6.695
6.722
371,651
-0.04(-0.56%)
May 09, 2005
6.741
6.768
6.705
6.760
365,854
+0.01(+0.13%)
May 06, 2005
6.735
6.784
6.735
6.751
463,802
+0.02(+0.29%)
May 05, 2005
6.718
6.748
6.705
6.731
432,983
+0.01(+0.10%)
May 04, 2005
6.705
6.741
6.669
6.725
501,028
+0.04(+0.59%)
May 03, 2005
6.673
6.692
6.643
6.686
432,373
+0.01(+0.10%)
May 02, 2005
6.627
6.702
6.623
6.679
711,875
+0.05(+0.79%)
Apr 29, 2005
6.650
6.650
6.600
6.627
476,007
+0.04(+0.65%)
Apr 28, 2005
6.604
6.607
6.568
6.584
503,164
-0.03(-0.40%)
Apr 27, 2005
6.571
6.614
6.555
6.610
360,362
+0.03(+0.50%)
Apr 26, 2005
6.636
6.636
6.568
6.577
650,238
-0.04(-0.55%)
Apr 25, 2005
6.587
6.663
6.571
6.614
652,374
+0.03(+0.40%)
Apr 22, 2005
6.561
6.614
6.541
6.587
442,747
+0.01(+0.20%)
Apr 21, 2005
6.568
6.617
6.496
6.574
478,143
+0.04(+0.60%)
Apr 20, 2005
6.577
6.604
6.505
6.535
494,925
-0.09(-1.29%)
Apr 19, 2005
6.659
6.666
6.594
6.620
585,550
-0.01(-0.10%)
Apr 18, 2005
6.545
6.627
6.538
6.627
418,947
+0.06(+0.95%)
Apr 15, 2005
6.535
6.614
6.535
6.564
479,669
-0.02(-0.25%)
Apr 14, 2005
6.594
6.633
6.561
6.581
459,835
-0.01(-0.15%)
Apr 13, 2005
6.643
6.682
6.587
6.591
648,407
-0.05(-0.79%)
Apr 12, 2005
6.607
6.653
6.561
6.643
501,943
+0.04(+0.65%)
Apr 11, 2005
6.669
6.682
6.574
6.600
563,275
-0.08(-1.23%)
Apr 08, 2005
6.764
6.764
6.682
6.682
401,860
-0.08(-1.21%)
Apr 07, 2005
6.731
6.777
6.718
6.764
338,697
+0.01(+0.15%)
Apr 06, 2005
6.748
6.761
6.722
6.754
294,758
+0.02(+0.24%)
Apr 05, 2005
6.771
6.790
6.715
6.738
408,878
-0.05(-0.77%)
Apr 04, 2005
6.686
6.790
6.656
6.790
324,966
+0.09(+1.37%)
Apr 01, 2005
6.686
6.833
6.623
6.699
685,328
+0.07(+1.04%)
Mar 31, 2005
6.650
6.673
6.620
6.630
370,431
+0.02(+0.35%)
Mar 30, 2005
6.538
6.630
6.535
6.607
520,861
+0.09(+1.36%)
Mar 29, 2005
6.532
6.551
6.479
6.518
459,225
+0.01(+0.15%)
Mar 28, 2005
6.568
6.610
6.446
6.509
803,110
-0.06(-0.95%)
Mar 24, 2005
6.509
6.630
6.509
6.571
677,700
+0.09(+1.31%)
Mar 23, 2005
6.548
6.551
6.397
6.486
1,101,835
-0.10(-1.44%)
Mar 22, 2005
6.715
6.738
6.532
6.581
693,872
-0.17(-2.57%)
Mar 21, 2005
6.827
6.836
6.745
6.754
481,804
-0.07(-1.01%)
Mar 18, 2005
6.800
6.833
6.794
6.823
470,209
+0.01(+0.19%)
Mar 17, 2005
6.761
6.810
6.731
6.810
774,122
+0.06(+0.92%)
Mar 16, 2005
6.866
6.872
6.702
6.748
663,969
-0.13(-1.86%)
Mar 15, 2005
6.899
6.938
6.863
6.876
671,292
-0.04(-0.57%)
Mar 14, 2005
6.912
6.928
6.889
6.915
541,611
+0.02(+0.29%)
Mar 11, 2005
6.889
6.945
6.863
6.895
679,226
-0.07(-0.99%)
Mar 10, 2005
7.026
7.026
6.938
6.964
766,494
-0.07(-0.93%)
Mar 09, 2005
7.115
7.131
7.013
7.030
723,165
-0.13(-1.79%)
Mar 08, 2005
7.200
7.207
7.138
7.158
594,704
-0.05(-0.64%)
Mar 07, 2005
7.256
7.289
7.190
7.203
641,999
-0.03(-0.41%)
Mar 04, 2005
7.226
7.272
7.203
7.233
509,266
+0.02(+0.32%)
Mar 03, 2005
7.210
7.220
7.164
7.210
548,018
-0.00(-0.05%)
Mar 02, 2005
7.174
7.243
7.161
7.213
559,613
+0.04(+0.59%)
Mar 01, 2005
7.118
7.177
7.115
7.171
461,055
+0.05(+0.74%)
Feb 28, 2005
7.105
7.138
7.089
7.118
504,079
+0.02(+0.32%)
Feb 25, 2005
6.994
7.095
6.984
7.095
458,614
+0.10(+1.45%)
Feb 24, 2005
6.964
6.994
6.922
6.994
421,693
+0.06(+0.85%)
Feb 23, 2005
6.882
6.948
6.882
6.935
823,553
+0.05(+0.67%)
Feb 22, 2005
7.043
7.053
6.849
6.889
1,007,549
-0.15(-2.19%)
Feb 18, 2005
7.046
7.046
7.013
7.043
678,310
-0.01(-0.19%)
Feb 17, 2005
7.099
7.102
7.036
7.056
679,226
-0.04(-0.60%)
Feb 16, 2005
7.099
7.108
7.059
7.099
746,965
-0.02(-0.28%)
Feb 15, 2005
7.079
7.118
7.076
7.118
785,412
+0.04(+0.56%)
Feb 14, 2005
7.144
7.171
7.046
7.079
886,716
-0.07(-0.92%)
Feb 11, 2005
7.059
7.171
7.059
7.144
793,345
+0.06(+0.83%)
Feb 10, 2005
7.079
7.085
7.033
7.085
571,208
+0.00(+0.05%)
Feb 09, 2005
7.076
7.128
7.062
7.082
652,984
+0.00(+0.05%)
Feb 08, 2005
7.151
7.174
7.030
7.079
878,782
-0.07(-0.96%)
Feb 07, 2005
7.125
7.161
7.092
7.148
752,152
+0.02(+0.32%)
Feb 04, 2005
7.053
7.141
7.053
7.125
712,790
+0.06(+0.79%)
Feb 03, 2005
7.046
7.069
7.013
7.069
703,331
+0.02(+0.28%)
Feb 02, 2005
7.069
7.102
6.987
7.049
716,757
-0.01(-0.19%)
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
.