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 (%)
Oct 31, 2008
4.201
4.277
4.093
4.241
869,073
+0.13(+3.19%)
Oct 30, 2008
4.011
4.169
3.965
4.110
1,360,716
+0.26(+6.72%)
Oct 29, 2008
3.756
3.929
3.739
3.851
1,383,109
+0.12(+3.34%)
Oct 28, 2008
3.726
3.769
3.451
3.726
1,528,386
+0.20(+5.77%)
Oct 27, 2008
3.598
3.727
3.507
3.523
981,008
-0.14(-3.93%)
Oct 24, 2008
3.674
3.772
3.605
3.667
900,935
-0.21(-5.41%)
Oct 23, 2008
4.041
4.097
3.818
3.877
881,401
-0.17(-4.13%)
Oct 22, 2008
4.215
4.215
3.933
4.044
604,563
-0.32(-7.29%)
Oct 21, 2008
4.375
4.489
4.309
4.362
812,932
-0.04(-0.89%)
Oct 20, 2008
4.221
4.437
4.195
4.401
914,883
+0.20(+4.68%)
Oct 17, 2008
4.260
4.355
3.936
4.205
830,456
+0.10(+2.48%)
Oct 16, 2008
4.103
4.159
3.759
4.103
1,126,395
+0.03(+0.81%)
Oct 15, 2008
4.293
4.316
4.047
4.070
653,967
-0.34(-7.80%)
Oct 14, 2008
4.565
4.582
4.267
4.414
1,244,298
+0.19(+4.50%)
Oct 13, 2008
6.555
6.555
3.703
4.224
1,887,067
+0.63(+17.40%)
Oct 10, 2008
2.753
3.910
2.609
3.598
3,859,736
+0.14(+4.17%)
Oct 09, 2008
4.172
4.211
3.248
3.454
1,747,350
-0.70(-16.88%)
Oct 08, 2008
4.097
4.211
3.677
4.156
2,143,894
-0.15(-3.50%)
Oct 07, 2008
4.650
4.650
4.162
4.306
1,626,520
-0.34(-7.33%)
Oct 06, 2008
4.808
4.808
3.935
4.647
1,875,197
-0.29(-5.84%)
Oct 03, 2008
4.949
5.152
4.916
4.936
866,150
-0.05(-1.05%)
Oct 02, 2008
5.165
5.165
4.949
4.988
735,657
-0.26(-4.88%)
Oct 01, 2008
5.024
5.263
5.008
5.244
614,559
+0.10(+2.04%)
Sep 30, 2008
5.080
5.208
5.047
5.139
786,071
+0.16(+3.16%)
Sep 29, 2008
5.247
5.476
4.857
4.981
1,209,537
-0.55(-9.90%)
Sep 26, 2008
5.414
5.548
5.407
5.529
0
-0.07(-1.29%)
Sep 25, 2008
5.512
5.706
5.511
5.601
808,892
+0.10(+1.85%)
Sep 24, 2008
5.558
5.594
5.466
5.499
634,719
-0.05(-0.94%)
Sep 23, 2008
5.643
5.660
5.476
5.552
623,298
-0.09(-1.57%)
Sep 22, 2008
5.634
5.856
5.634
5.640
712,186
-0.27(-4.60%)
Sep 19, 2008
5.961
6.555
5.814
5.912
0
+0.42(+7.64%)
Sep 18, 2008
5.388
5.493
5.024
5.493
1,507,408
+0.15(+2.82%)
Sep 17, 2008
5.634
5.660
5.326
5.342
1,140,947
-0.36(-6.38%)
Sep 16, 2008
5.778
5.847
5.565
5.706
1,070,247
-0.20(-3.39%)
Sep 15, 2008
5.997
6.069
5.886
5.906
903,272
-0.30(-4.81%)
Sep 12, 2008
6.158
6.230
6.138
6.204
569,695
+0.04(+0.64%)
Sep 11, 2008
6.132
6.167
6.043
6.165
615,550
-0.07(-1.10%)
Sep 10, 2008
6.273
6.315
6.158
6.233
863,370
-0.06(-0.99%)
Sep 09, 2008
6.509
6.535
6.286
6.296
517,279
-0.23(-3.52%)
Sep 08, 2008
6.646
6.669
6.463
6.525
684,407
+0.05(+0.76%)
Sep 05, 2008
6.528
6.532
6.374
6.476
0
-0.11(-1.69%)
Sep 04, 2008
6.764
6.768
6.561
6.587
555,320
-0.22(-3.23%)
Sep 03, 2008
6.882
6.882
6.751
6.807
341,462
-0.09(-1.33%)
Sep 02, 2008
6.948
6.967
6.879
6.899
611,346
-0.00(-0.00%)
Aug 29, 2008
6.948
6.958
6.876
6.899
368,124
-0.05(-0.71%)
Aug 28, 2008
6.882
6.948
6.869
6.948
326,458
+0.11(+1.63%)
Aug 27, 2008
6.807
6.853
6.807
6.836
312,404
+0.04(+0.63%)
Aug 26, 2008
6.781
6.849
6.745
6.794
1,069,671
+0.01(+0.14%)
Aug 25, 2008
6.876
6.892
6.771
6.784
519,635
-0.13(-1.85%)
Aug 22, 2008
6.846
6.922
6.787
6.912
364,719
+0.12(+1.74%)
Aug 21, 2008
6.705
6.833
6.705
6.794
1,423,658
+0.04(+0.63%)
Aug 20, 2008
6.741
6.771
6.705
6.751
438,137
-0.01(-0.19%)
Aug 19, 2008
6.807
6.813
6.725
6.764
487,410
-0.08(-1.23%)
Aug 18, 2008
6.931
6.931
6.813
6.848
406,553
-0.08(-1.15%)
Aug 15, 2008
6.899
6.928
6.859
6.928
0
+0.05(+0.67%)
Aug 14, 2008
6.882
6.918
6.851
6.882
307,592
-0.01(-0.19%)
Aug 13, 2008
6.886
6.918
6.817
6.895
366,278
-0.03(-0.43%)
Aug 12, 2008
7.007
7.007
6.899
6.925
523,635
-0.09(-1.22%)
Aug 11, 2008
6.984
7.073
6.967
7.010
319,742
+0.02(+0.23%)
Aug 08, 2008
6.931
7.053
6.931
6.994
383,564
+0.07(+0.99%)
Aug 07, 2008
6.984
7.036
6.908
6.925
221,099
-0.13(-1.90%)
Aug 06, 2008
7.066
7.111
7.003
7.059
331,591
-0.04(-0.51%)
Aug 05, 2008
7.026
7.102
7.010
7.095
336,274
+0.11(+1.55%)
Aug 04, 2008
7.121
7.121
6.967
6.987
338,471
-0.17(-2.38%)
Aug 01, 2008
7.197
7.197
7.066
7.157
435,345
-0.01(-0.18%)
Jul 31, 2008
7.177
7.237
7.148
7.171
544,854
-0.01(-0.14%)
Jul 30, 2008
7.102
7.180
7.040
7.180
605,487
+0.12(+1.77%)
Jul 29, 2008
7.056
7.059
6.915
7.056
404,569
+0.17(+2.48%)
Jul 28, 2008
7.040
7.059
6.869
6.886
350,497
-0.12(-1.73%)
Jul 25, 2008
7.072
7.072
6.948
7.007
391,766
-0.04(-0.51%)
Jul 24, 2008
7.239
7.239
7.043
7.043
393,505
-0.24(-3.29%)
Jul 23, 2008
7.180
7.305
7.161
7.282
489,659
+0.11(+1.51%)
Jul 22, 2008
7.072
7.190
7.033
7.174
397,472
+0.00(+0.05%)
Jul 21, 2008
7.112
7.174
7.085
7.171
346,954
+0.09(+1.25%)
Jul 18, 2008
7.125
7.125
7.049
7.082
416,671
-0.06(-0.83%)
Jul 17, 2008
7.144
7.151
7.036
7.141
476,224
+0.09(+1.25%)
Jul 16, 2008
6.817
7.066
6.787
7.053
684,751
+0.19(+2.77%)
Jul 15, 2008
6.915
6.994
6.764
6.863
975,796
-0.15(-2.15%)
Jul 14, 2008
7.213
7.217
6.964
7.013
980,758
-0.11(-1.52%)
Jul 11, 2008
7.226
7.236
6.994
7.121
959,103
-0.16(-2.25%)
Jul 10, 2008
7.308
7.346
7.187
7.285
490,974
-0.04(-0.54%)
Jul 09, 2008
7.443
7.459
7.325
7.325
550,441
-0.08(-1.11%)
Jul 08, 2008
7.272
7.407
7.259
7.407
491,663
+0.10(+1.35%)
Jul 07, 2008
7.567
7.582
7.259
7.308
617,973
-0.23(-3.09%)
Jul 04, 2008
7.564
7.577
7.459
7.541
301,294
+0.00(+0.00%)
Jul 03, 2008
7.564
7.577
7.459
7.541
301,294
-0.02(-0.22%)
Jul 02, 2008
7.662
7.715
7.554
7.557
328,100
-0.12(-1.54%)
Jul 01, 2008
7.525
7.675
7.415
7.675
575,532
+0.09(+1.12%)
Jun 30, 2008
7.669
7.692
7.590
7.590
391,256
-0.03(-0.34%)
Jun 27, 2008
7.685
7.728
7.587
7.616
342,618
-0.07(-0.85%)
Jun 26, 2008
7.810
7.820
7.656
7.682
253,202
-0.20(-2.50%)
Jun 25, 2008
7.803
7.901
7.803
7.879
377,763
+0.11(+1.48%)
Jun 24, 2008
7.728
7.823
7.692
7.764
350,195
+0.01(+0.17%)
Jun 23, 2008
7.823
7.823
7.724
7.751
288,530
-0.05(-0.59%)
Jun 20, 2008
7.892
7.892
7.741
7.797
380,436
-0.13(-1.61%)
Jun 19, 2008
7.980
7.980
7.872
7.924
356,834
-0.08(-0.98%)
Jun 18, 2008
8.042
8.042
7.903
8.003
372,103
-0.05(-0.65%)
Jun 17, 2008
8.062
8.082
8.013
8.056
342,408
+0.03(+0.37%)
Jun 16, 2008
7.997
8.059
7.980
8.026
268,111
+0.01(+0.16%)
Jun 13, 2008
7.967
8.027
7.951
8.013
375,399
+0.07(+0.82%)
Jun 12, 2008
8.006
8.071
7.921
7.947
538,034
-0.02(-0.21%)
Jun 11, 2008
8.082
8.095
7.957
7.964
355,641
-0.14(-1.74%)
Jun 10, 2008
8.131
8.154
8.042
8.105
363,004
-0.02(-0.20%)
Jun 09, 2008
8.196
8.236
8.088
8.121
508,375
-0.04(-0.52%)
Jun 06, 2008
8.409
8.409
8.157
8.164
671,222
-0.28(-3.30%)
Jun 05, 2008
8.445
8.472
8.403
8.442
407,163
+0.02(+0.23%)
Jun 04, 2008
8.423
8.445
8.380
8.423
396,279
+0.00(+0.00%)
Jun 03, 2008
8.426
8.468
8.357
8.423
292,994
+0.01(+0.16%)
Jun 02, 2008
8.504
8.504
8.357
8.409
233,393
-0.10(-1.12%)
May 30, 2008
8.495
8.567
8.482
8.504
362,586
+0.02(+0.23%)
May 29, 2008
8.514
8.560
8.482
8.485
370,934
-0.02(-0.23%)
May 28, 2008
8.527
8.537
8.445
8.504
307,506
-0.02(-0.19%)
May 27, 2008
8.439
8.524
8.434
8.521
415,487
+0.08(+0.89%)
May 26, 2008
8.478
8.485
8.390
8.445
0
+0.00(+0.00%)
May 23, 2008
8.478
8.485
8.390
8.445
344,650
-0.07(-0.77%)
May 22, 2008
8.495
8.511
8.459
8.511
329,802
+0.07(+0.78%)
May 21, 2008
8.580
8.619
8.419
8.445
290,910
-0.11(-1.26%)
May 20, 2008
8.537
8.554
8.453
8.554
336,558
-0.02(-0.23%)
May 19, 2008
8.567
8.626
8.554
8.573
445,185
+0.04(+0.46%)
May 16, 2008
8.521
8.548
8.472
8.534
402,702
+0.02(+0.27%)
May 15, 2008
8.413
8.514
8.387
8.511
235,672
+0.09(+1.05%)
May 14, 2008
8.432
8.475
8.406
8.423
384,095
+0.02(+0.27%)
May 13, 2008
8.387
8.409
8.337
8.400
341,111
-0.02(-0.23%)
May 12, 2008
8.354
8.419
8.341
8.419
290,437
+0.09(+1.06%)
May 09, 2008
8.291
8.331
8.236
8.331
203,767
+0.01(+0.16%)
May 08, 2008
8.298
8.318
8.272
8.318
264,348
+0.04(+0.48%)
May 07, 2008
8.364
8.403
8.269
8.278
396,434
-0.10(-1.14%)
May 06, 2008
8.308
8.380
8.285
8.373
372,765
+0.02(+0.24%)
May 05, 2008
8.439
8.439
8.344
8.354
303,470
-0.07(-0.86%)
May 02, 2008
8.367
8.459
8.318
8.426
304,904
+0.08(+0.94%)
May 01, 2008
8.262
8.400
8.246
8.347
406,705
+0.06(+0.75%)
Apr 30, 2008
8.328
8.390
8.275
8.285
355,574
-0.01(-0.16%)
Apr 29, 2008
8.295
8.301
8.242
8.298
471,735
-0.05(-0.55%)
Apr 28, 2008
8.324
8.373
8.305
8.344
609,399
+0.03(+0.35%)
Apr 25, 2008
8.308
8.314
8.232
8.314
452,738
+0.05(+0.63%)
Apr 24, 2008
8.213
8.278
8.114
8.262
709,965
+0.10(+1.20%)
Apr 23, 2008
8.128
8.177
8.111
8.164
420,991
+0.06(+0.73%)
Apr 22, 2008
8.160
8.203
8.062
8.105
365,781
-0.09(-1.04%)
Apr 21, 2008
8.167
8.190
8.114
8.190
384,519
-0.08(-0.95%)
Apr 18, 2008
8.193
8.295
8.187
8.269
384,647
+0.16(+1.94%)
Apr 17, 2008
8.003
8.128
8.003
8.111
372,286
+0.04(+0.53%)
Apr 16, 2008
7.820
8.069
7.820
8.069
280,142
+0.25(+3.14%)
Apr 15, 2008
7.800
7.833
7.761
7.823
291,582
+0.04(+0.46%)
Apr 14, 2008
7.764
7.879
7.764
7.787
326,785
-0.01(-0.08%)
Apr 11, 2008
7.879
7.912
7.790
7.793
313,508
-0.16(-1.98%)
Apr 10, 2008
7.921
7.980
7.918
7.951
274,174
+0.01(+0.08%)
Apr 09, 2008
8.019
8.049
7.934
7.944
314,717
-0.10(-1.26%)
Apr 08, 2008
8.029
8.059
7.990
8.046
311,235
-0.01(-0.16%)
Apr 07, 2008
8.013
8.157
8.013
8.059
374,428
+0.09(+1.11%)
Apr 04, 2008
7.957
8.019
7.931
7.970
447,019
+0.05(+0.58%)
Apr 03, 2008
7.865
7.983
7.865
7.924
404,301
+0.03(+0.37%)
Apr 02, 2008
7.934
7.993
7.875
7.895
502,554
+0.02(+0.29%)
Apr 01, 2008
7.754
7.875
7.738
7.872
382,941
+0.24(+3.13%)
Mar 31, 2008
7.636
7.659
7.584
7.633
337,715
+0.03(+0.34%)
Mar 28, 2008
7.607
7.649
7.564
7.607
289,430
+0.05(+0.69%)
Mar 27, 2008
7.593
7.675
7.554
7.554
379,356
+0.00(+0.00%)
Mar 26, 2008
7.603
7.603
7.521
7.554
367,074
-0.02(-0.26%)
Mar 25, 2008
7.669
7.669
7.538
7.574
711,570
-0.06(-0.82%)
Mar 24, 2008
7.574
7.695
7.574
7.636
552,385
+0.09(+1.22%)
Mar 21, 2008
7.400
7.544
7.364
7.544
378,059
+0.00(+0.00%)
Mar 20, 2008
7.400
7.544
7.364
7.544
378,059
+0.11(+1.54%)
Mar 19, 2008
7.600
7.620
7.430
7.430
504,064
-0.17(-2.28%)
Mar 18, 2008
7.502
7.607
7.292
7.603
678,496
+0.13(+1.71%)
Mar 17, 2008
7.377
7.567
7.272
7.475
491,111
-0.16(-2.06%)
Mar 14, 2008
7.777
7.826
7.521
7.633
429,004
-0.12(-1.56%)
Mar 13, 2008
7.682
7.800
7.597
7.754
413,055
-0.02(-0.29%)
Mar 12, 2008
7.780
7.911
7.767
7.777
482,436
+0.02(+0.25%)
Mar 11, 2008
7.652
7.764
7.574
7.757
541,000
+0.25(+3.35%)
Mar 10, 2008
7.639
7.679
7.505
7.506
460,750
-0.15(-2.00%)
Mar 07, 2008
7.705
7.787
7.621
7.659
609,655
-0.11(-1.39%)
Mar 06, 2008
7.849
7.875
7.761
7.767
582,193
-0.12(-1.50%)
Mar 05, 2008
7.872
7.957
7.823
7.885
508,961
+0.04(+0.54%)
Mar 04, 2008
7.797
7.898
7.797
7.842
478,448
-0.09(-1.12%)
Mar 03, 2008
7.908
7.977
7.869
7.931
532,624
-0.01(-0.17%)
Feb 29, 2008
8.170
8.170
7.931
7.944
505,416
-0.17(-2.06%)
Feb 28, 2008
8.151
8.173
8.078
8.111
437,063
-0.06(-0.68%)
Feb 27, 2008
8.092
8.190
8.069
8.167
465,333
+0.04(+0.52%)
Feb 26, 2008
7.997
8.151
7.954
8.124
566,387
+0.14(+1.77%)
Feb 25, 2008
7.839
7.983
7.810
7.983
463,185
+0.14(+1.84%)
Feb 22, 2008
7.810
7.898
7.656
7.839
1,053,279
-0.01(-0.17%)
Feb 21, 2008
7.947
7.980
7.833
7.852
540,048
-0.07(-0.83%)
Feb 20, 2008
7.705
7.944
7.705
7.918
562,665
+0.08(+0.96%)
Feb 19, 2008
7.787
7.895
7.787
7.842
845,755
+0.12(+1.61%)
Feb 18, 2008
7.783
7.875
7.672
7.718
0
+0.00(+0.00%)
Feb 15, 2008
7.783
7.875
7.672
7.718
1,582,178
-0.17(-2.12%)
Feb 14, 2008
8.193
8.193
7.869
7.885
1,072,603
-0.32(-3.88%)
Feb 13, 2008
8.226
8.278
8.167
8.203
465,938
-0.02(-0.20%)
Feb 12, 2008
8.219
8.291
8.196
8.219
342,481
+0.09(+1.09%)
Feb 11, 2008
8.203
8.203
8.062
8.131
370,309
+0.01(+0.12%)
Feb 08, 2008
8.173
8.259
8.095
8.121
459,957
-0.07(-0.88%)
Feb 07, 2008
8.114
8.269
8.059
8.193
345,715
+0.06(+0.68%)
Feb 06, 2008
8.229
8.239
8.121
8.137
547,408
-0.07(-0.84%)
Feb 05, 2008
8.419
8.419
8.164
8.206
457,394
-0.27(-3.21%)
Feb 04, 2008
8.504
8.622
8.475
8.478
243,801
-0.08(-0.92%)
Feb 01, 2008
8.491
8.629
8.491
8.557
363,202
+0.07(+0.77%)
Jan 31, 2008
8.262
8.570
8.252
8.491
447,630
+0.13(+1.61%)
Jan 30, 2008
8.334
8.488
8.324
8.357
466,227
-0.05(-0.58%)
Jan 29, 2008
8.265
8.406
8.236
8.406
374,166
+0.18(+2.19%)
Jan 28, 2008
8.042
8.226
7.990
8.226
383,247
+0.19(+2.32%)
Jan 25, 2008
8.213
8.259
8.010
8.039
787,548
-0.11(-1.33%)
Jan 24, 2008
8.056
8.160
7.983
8.147
580,057
+0.18(+2.26%)
Jan 23, 2008
7.669
7.967
7.534
7.967
746,965
+0.13(+1.63%)
Jan 22, 2008
7.518
7.918
7.505
7.839
1,263,491
-0.22(-2.76%)
Jan 21, 2008
8.305
8.354
7.918
8.062
0
+0.00(+0.00%)
Jan 18, 2008
8.305
8.354
7.918
8.062
776,868
-0.22(-2.61%)
Jan 17, 2008
8.603
8.649
8.275
8.278
783,276
-0.32(-3.73%)
Jan 16, 2008
8.652
8.708
8.583
8.600
504,995
-0.12(-1.43%)
Jan 15, 2008
8.734
8.809
8.691
8.724
510,182
-0.17(-1.92%)
Jan 14, 2008
8.777
8.927
8.767
8.894
418,947
+0.14(+1.61%)
Jan 11, 2008
8.754
8.822
8.695
8.754
586,770
-0.04(-0.48%)
Jan 10, 2008
8.659
8.842
8.622
8.796
459,530
+0.09(+1.02%)
Jan 09, 2008
8.609
8.708
8.521
8.708
665,647
+0.12(+1.41%)
Jan 08, 2008
8.714
8.790
8.563
8.586
858,113
-0.08(-0.87%)
Jan 07, 2008
8.927
8.927
8.606
8.662
739,215
-0.15(-1.67%)
Jan 04, 2008
8.832
8.849
8.755
8.809
401,951
-0.10(-1.18%)
Jan 03, 2008
8.924
8.960
8.835
8.914
408,878
+0.03(+0.30%)
Jan 02, 2008
9.163
9.173
8.826
8.888
440,001
-0.23(-2.48%)
Jan 01, 2008
9.114
9.183
9.065
9.114
0
+0.00(+0.00%)
Dec 31, 2007
9.114
9.183
9.065
9.114
446,894
+0.11(+1.27%)
Dec 28, 2007
9.078
9.078
8.963
8.999
326,492
+0.04(+0.40%)
Dec 27, 2007
9.088
9.088
8.937
8.963
345,410
-0.13(-1.44%)
Dec 26, 2007
9.284
9.606
8.976
9.094
411,319
+0.06(+0.69%)
Dec 24, 2007
8.917
9.032
8.917
9.032
211,152
+0.11(+1.29%)
Dec 21, 2007
8.803
8.934
8.799
8.917
357,005
+0.14(+1.61%)
Dec 20, 2007
8.803
8.809
8.708
8.777
322,830
-0.03(-0.37%)
Dec 19, 2007
8.786
8.842
8.691
8.809
446,409
+0.03(+0.30%)
Dec 18, 2007
8.806
8.809
8.642
8.783
365,549
+0.06(+0.64%)
Dec 17, 2007
8.813
8.813
8.685
8.727
354,564
-0.14(-1.59%)
Dec 14, 2007
8.953
8.970
8.845
8.868
274,314
-0.15(-1.67%)
Dec 13, 2007
9.022
9.052
8.914
9.019
328,323
-0.06(-0.69%)
Dec 12, 2007
9.176
9.199
9.012
9.081
616,978
+0.04(+0.40%)
Dec 11, 2007
9.216
9.271
9.022
9.045
476,617
-0.16(-1.71%)
Dec 10, 2007
9.153
9.255
9.150
9.203
326,797
+0.03(+0.36%)
Dec 07, 2007
9.121
9.193
9.101
9.170
334,730
-0.01(-0.07%)
Dec 06, 2007
8.976
9.180
8.947
9.176
291,707
+0.19(+2.08%)
Dec 05, 2007
8.950
8.993
8.904
8.990
327,102
+0.13(+1.44%)
Dec 04, 2007
8.780
8.885
8.780
8.862
272,798
-0.04(-0.48%)
Dec 03, 2007
8.891
8.957
8.855
8.904
270,195
+0.01(+0.07%)
Nov 30, 2007
8.858
9.042
8.852
8.898
484,029
+0.08(+0.85%)
Nov 29, 2007
8.731
8.822
8.685
8.822
373,821
+0.01(+0.15%)
Nov 28, 2007
8.511
8.832
8.511
8.809
610,860
+0.29(+3.38%)
Nov 27, 2007
8.416
8.534
8.337
8.521
870,718
+0.09(+1.05%)
Nov 26, 2007
8.626
8.655
8.426
8.432
543,759
-0.19(-2.20%)
Nov 23, 2007
8.534
8.622
8.524
8.622
161,720
+0.16(+1.94%)
Nov 21, 2007
8.544
8.554
8.344
8.459
681,972
-0.21(-2.38%)
Nov 20, 2007
8.527
8.740
8.521
8.665
532,457
+0.00(+0.04%)
Nov 19, 2007
8.750
8.773
8.636
8.662
366,464
-0.13(-1.49%)
Nov 16, 2007
8.799
8.849
8.685
8.793
339,613
-0.03(-0.37%)
Nov 15, 2007
8.911
8.963
8.757
8.826
349,072
-0.20(-2.25%)
Nov 14, 2007
9.075
9.107
8.937
9.029
309,099
+0.04(+0.47%)
Nov 13, 2007
8.914
9.035
8.862
8.986
248,988
+0.19(+2.20%)
Nov 12, 2007
8.927
8.957
8.783
8.793
335,951
-0.12(-1.40%)
Nov 09, 2007
8.983
9.045
8.875
8.917
574,870
-0.16(-1.77%)
Nov 08, 2007
9.176
9.176
8.806
9.078
720,724
-0.06(-0.65%)
Nov 07, 2007
9.268
9.373
9.137
9.137
432,678
-0.29(-3.13%)
Nov 06, 2007
9.419
9.442
9.327
9.432
244,106
+0.03(+0.35%)
Nov 05, 2007
9.343
9.425
9.343
9.399
272,178
-0.06(-0.62%)
Nov 02, 2007
9.478
9.481
9.363
9.458
250,819
+0.01(+0.10%)
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
.