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
)
23.46
UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2011
5.740
5.740
5.649
5.653
590,400
-0.13(-2.29%)
Oct 28, 2011
5.687
5.785
5.687
5.785
759,373
+0.04(+0.66%)
Oct 27, 2011
5.743
5.819
5.713
5.747
912,128
+0.16(+2.91%)
Oct 26, 2011
5.573
5.593
5.483
5.585
604,924
+0.09(+1.72%)
Oct 25, 2011
5.517
5.554
5.483
5.490
488,972
-0.09(-1.69%)
Oct 24, 2011
5.547
5.611
5.532
5.585
590,877
+0.06(+1.03%)
Oct 21, 2011
5.494
5.528
5.471
5.528
509,948
+0.12(+2.24%)
Oct 20, 2011
5.392
5.407
5.319
5.407
434,864
+0.03(+0.47%)
Oct 19, 2011
5.382
5.460
5.364
5.382
668,991
-0.06(-1.03%)
Oct 18, 2011
5.340
5.457
5.288
5.438
389,232
+0.11(+2.11%)
Oct 17, 2011
5.427
5.427
5.325
5.325
304,866
-0.13(-2.41%)
Oct 14, 2011
5.434
5.457
5.400
5.457
411,271
+0.09(+1.61%)
Oct 13, 2011
5.325
5.382
5.277
5.370
392,485
+0.01(+0.21%)
Oct 12, 2011
5.340
5.415
5.337
5.359
510,691
+0.05(+0.99%)
Oct 11, 2011
5.314
5.333
5.232
5.307
369,249
-0.01(-0.21%)
Oct 10, 2011
5.262
5.325
5.239
5.318
447,309
+0.14(+2.68%)
Oct 07, 2011
5.232
5.243
5.138
5.179
451,148
-0.02(-0.29%)
Oct 06, 2011
5.153
5.194
5.138
5.194
487,810
+0.08(+1.61%)
Oct 05, 2011
4.943
5.119
4.943
5.112
644,777
+0.15(+2.95%)
Oct 04, 2011
4.887
5.014
4.740
4.965
1,065,437
+0.02(+0.38%)
Oct 03, 2011
5.074
5.123
4.943
4.947
1,006,411
-0.18(-3.51%)
Sep 30, 2011
5.220
5.228
5.104
5.127
747,834
-0.14(-2.70%)
Sep 29, 2011
5.303
5.359
5.202
5.269
643,315
+0.05(+0.93%)
Sep 28, 2011
5.355
5.355
5.213
5.220
380,723
-0.11(-2.04%)
Sep 27, 2011
5.374
5.427
5.307
5.329
684,262
+0.09(+1.79%)
Sep 26, 2011
5.164
5.243
5.119
5.235
528,453
+0.08(+1.45%)
Sep 23, 2011
5.130
5.179
5.112
5.160
559,728
+0.01(+0.15%)
Sep 22, 2011
5.160
5.198
5.063
5.153
954,163
-0.17(-3.24%)
Sep 21, 2011
5.460
5.475
5.322
5.325
385,054
-0.15(-2.76%)
Sep 20, 2011
5.502
5.544
5.458
5.476
418,097
+0.00(+0.07%)
Sep 19, 2011
5.476
5.480
5.394
5.473
401,558
-0.07(-1.34%)
Sep 16, 2011
5.543
5.584
5.513
5.547
397,905
+0.01(+0.27%)
Sep 15, 2011
5.484
5.540
5.469
5.532
449,223
+0.08(+1.43%)
Sep 14, 2011
5.406
5.510
5.346
5.454
550,550
+0.06(+1.17%)
Sep 13, 2011
5.398
5.421
5.335
5.391
710,104
-0.01(-0.21%)
Sep 12, 2011
5.298
5.407
5.286
5.402
647,740
+0.01(+0.28%)
Sep 09, 2011
5.465
5.465
5.339
5.387
513,615
-0.12(-2.23%)
Sep 08, 2011
5.554
5.581
5.495
5.510
278,960
-0.07(-1.20%)
Sep 07, 2011
5.510
5.577
5.480
5.577
492,186
+0.16(+2.88%)
Sep 06, 2011
5.398
5.435
5.275
5.420
703,853
-0.10(-1.82%)
Sep 02, 2011
5.532
5.558
5.487
5.521
409,998
-0.10(-1.85%)
Sep 01, 2011
5.651
5.685
5.588
5.625
540,810
-0.02(-0.33%)
Aug 31, 2011
5.666
5.715
5.614
5.644
703,138
+0.03(+0.60%)
Aug 30, 2011
5.540
5.621
5.528
5.610
511,308
+0.02(+0.33%)
Aug 29, 2011
5.562
5.603
5.532
5.592
571,692
+0.11(+2.04%)
Aug 26, 2011
5.409
5.502
5.320
5.480
571,625
+0.05(+0.89%)
Aug 25, 2011
5.547
5.547
5.365
5.432
560,491
-0.06(-1.08%)
Aug 24, 2011
5.402
5.499
5.376
5.491
494,187
+0.07(+1.30%)
Aug 23, 2011
5.275
5.428
5.208
5.420
714,697
+0.20(+3.78%)
Aug 22, 2011
5.446
5.454
5.208
5.223
718,334
-0.09(-1.63%)
Aug 19, 2011
5.365
5.439
5.284
5.310
574,551
-0.10(-1.77%)
Aug 18, 2011
5.517
5.517
5.358
5.405
714,657
-0.20(-3.63%)
Aug 17, 2011
5.650
5.668
5.546
5.609
415,478
+0.01(+0.13%)
Aug 16, 2011
5.627
5.668
5.542
5.602
426,566
-0.07(-1.24%)
Aug 15, 2011
5.550
5.672
5.550
5.672
384,731
+0.15(+2.74%)
Aug 12, 2011
5.498
5.572
5.457
5.520
581,644
+0.08(+1.49%)
Aug 11, 2011
5.225
5.517
5.190
5.439
776,412
+0.25(+4.77%)
Aug 10, 2011
5.191
5.332
5.173
5.191
691,423
-0.16(-2.97%)
Aug 09, 2011
5.535
5.354
4.936
5.350
1,585,566
+0.24(+4.78%)
Aug 08, 2011
5.535
5.535
5.103
5.106
1,728,817
-0.58(-10.26%)
Aug 05, 2011
5.760
5.790
5.483
5.690
1,579,533
+0.00(+0.05%)
Aug 04, 2011
5.893
5.949
5.657
5.688
1,616,153
-0.34(-5.57%)
Aug 03, 2011
5.971
6.023
5.812
6.023
1,166,344
+0.05(+0.80%)
Aug 02, 2011
6.045
6.111
5.964
5.975
612,508
-0.12(-1.94%)
Aug 01, 2011
6.222
6.226
6.052
6.093
732,116
-0.01(-0.12%)
Jul 29, 2011
6.108
6.152
6.049
6.100
764,707
-0.08(-1.26%)
Jul 28, 2011
6.193
6.222
6.162
6.178
509,801
-0.03(-0.42%)
Jul 27, 2011
6.307
6.307
6.185
6.204
602,602
-0.13(-2.04%)
Jul 26, 2011
6.341
6.344
6.274
6.333
778,807
+0.00(+0.00%)
Jul 25, 2011
6.333
6.381
6.311
6.333
542,862
-0.06(-0.98%)
Jul 22, 2011
6.396
6.400
6.392
6.396
385,123
+0.01(+0.17%)
Jul 21, 2011
6.322
6.407
6.322
6.385
530,304
+0.07(+1.17%)
Jul 20, 2011
6.311
6.329
6.285
6.311
499,565
+0.02(+0.28%)
Jul 19, 2011
6.242
6.301
6.242
6.293
364,001
+0.07(+1.12%)
Jul 18, 2011
6.260
6.260
6.187
6.224
523,697
-0.07(-1.17%)
Jul 15, 2011
6.297
6.312
6.255
6.297
449,164
+0.03(+0.47%)
Jul 14, 2011
6.334
6.356
6.260
6.268
465,837
-0.04(-0.70%)
Jul 13, 2011
6.304
6.367
6.282
6.312
800,926
+0.05(+0.82%)
Jul 12, 2011
6.246
6.293
6.242
6.260
384,806
-0.01(-0.23%)
Jul 11, 2011
6.323
6.330
6.257
6.275
513,576
-0.11(-1.73%)
Jul 08, 2011
6.382
6.407
6.363
6.385
429,233
-0.07(-1.14%)
Jul 07, 2011
6.426
6.466
6.418
6.459
547,459
+0.06(+0.98%)
Jul 06, 2011
6.400
6.404
6.338
6.396
461,079
-0.01(-0.11%)
Jul 05, 2011
6.382
6.411
6.367
6.404
325,015
-0.02(-0.29%)
Jul 01, 2011
6.338
6.422
6.304
6.422
443,657
+0.07(+1.10%)
Jun 30, 2011
6.301
6.371
6.301
6.352
481,126
+0.07(+1.05%)
Jun 29, 2011
6.238
6.290
6.205
6.286
572,030
+0.08(+1.30%)
Jun 28, 2011
6.136
6.205
6.136
6.205
383,496
+0.07(+1.14%)
Jun 27, 2011
6.095
6.150
6.047
6.136
481,815
+0.06(+1.03%)
Jun 24, 2011
6.132
6.136
6.044
6.073
488,139
-0.06(-0.96%)
Jun 23, 2011
6.069
6.132
6.022
6.132
475,600
-0.01(-0.18%)
Jun 22, 2011
6.194
6.231
6.121
6.143
542,222
-0.06(-0.95%)
Jun 21, 2011
6.150
6.224
6.144
6.202
403,306
+0.08(+1.30%)
Jun 20, 2011
6.100
6.122
6.100
6.122
284,301
+0.02(+0.36%)
Jun 17, 2011
6.107
6.122
6.074
6.100
384,587
+0.06(+1.03%)
Jun 16, 2011
6.104
6.111
5.998
6.038
603,907
-0.05(-0.84%)
Jun 15, 2011
6.162
6.169
6.063
6.089
621,389
-0.15(-2.45%)
Jun 14, 2011
6.202
6.246
6.195
6.242
278,923
+0.11(+1.85%)
Jun 13, 2011
6.155
6.180
6.107
6.129
316,132
-0.02(-0.30%)
Jun 10, 2011
6.239
6.239
6.107
6.147
661,932
-0.09(-1.52%)
Jun 09, 2011
6.184
6.275
6.177
6.242
324,441
+0.06(+0.94%)
Jun 08, 2011
6.231
6.246
6.166
6.184
494,447
-0.07(-1.11%)
Jun 07, 2011
6.279
6.301
6.250
6.253
424,948
-0.00(-0.06%)
Jun 06, 2011
6.290
6.304
6.242
6.257
405,243
-0.06(-0.92%)
Jun 03, 2011
6.264
6.337
6.264
6.315
390,606
+0.05(+0.76%)
May 24, 2011
6.282
6.312
6.268
6.268
503,443
-0.00(-0.06%)
May 23, 2011
6.253
6.312
6.231
6.271
617,058
-0.09(-1.38%)
May 20, 2011
6.395
6.406
6.348
6.359
465,543
-0.03(-0.47%)
May 19, 2011
6.393
6.407
6.360
6.389
413,398
+0.02(+0.28%)
May 18, 2011
6.331
6.382
6.331
6.371
339,560
+0.04(+0.63%)
May 17, 2011
6.324
6.348
6.291
6.331
359,231
-0.01(-0.23%)
May 16, 2011
6.371
6.414
6.306
6.346
303,823
-0.05(-0.74%)
May 13, 2011
6.429
6.433
6.327
6.393
356,537
-0.04(-0.62%)
May 12, 2011
6.356
6.433
6.353
6.433
322,216
+0.04(+0.68%)
May 11, 2011
6.443
6.447
6.367
6.389
303,057
-0.08(-1.29%)
May 10, 2011
6.422
6.472
6.400
6.472
411,258
+0.09(+1.36%)
May 09, 2011
6.349
6.389
6.330
6.385
306,256
+0.06(+0.92%)
May 06, 2011
6.356
6.404
6.313
6.327
484,526
+0.02(+0.35%)
May 05, 2011
6.375
6.375
6.284
6.306
576,418
-0.13(-1.97%)
May 04, 2011
6.501
6.501
6.418
6.433
485,386
-0.07(-1.06%)
May 03, 2011
6.512
6.527
6.469
6.501
379,990
-0.04(-0.66%)
May 02, 2011
6.534
6.552
6.534
6.545
339,750
-0.03(-0.44%)
Apr 29, 2011
6.596
6.603
6.552
6.574
539,923
+0.01(+0.17%)
Apr 28, 2011
6.483
6.563
6.480
6.563
346,860
+0.04(+0.61%)
Apr 27, 2011
6.465
6.523
6.451
6.523
322,662
+0.05(+0.84%)
Apr 26, 2011
6.451
6.487
6.436
6.469
347,475
+0.05(+0.73%)
Apr 25, 2011
6.429
6.436
6.404
6.422
443,015
-0.00(-0.06%)
Apr 21, 2011
6.418
6.465
6.414
6.425
456,807
+0.01(+0.17%)
Apr 20, 2011
6.371
6.480
6.364
6.414
536,241
+0.11(+1.67%)
Apr 19, 2011
6.291
6.320
6.291
6.309
432,474
+0.02(+0.39%)
Apr 18, 2011
6.296
6.299
6.252
6.285
499,600
-0.07(-1.08%)
Apr 15, 2011
6.350
6.371
6.335
6.353
414,947
+0.03(+0.46%)
Apr 14, 2011
6.292
6.350
6.278
6.324
348,326
-0.01(-0.17%)
Apr 13, 2011
6.350
6.371
6.299
6.335
437,302
+0.01(+0.17%)
Apr 12, 2011
6.364
6.364
6.288
6.324
511,970
-0.07(-1.07%)
Apr 11, 2011
6.433
6.443
6.360
6.393
402,393
-0.03(-0.45%)
Apr 08, 2011
6.429
6.465
6.404
6.422
344,513
-0.01(-0.11%)
Apr 07, 2011
6.415
6.440
6.400
6.429
434,926
+0.01(+0.11%)
Apr 06, 2011
6.418
6.447
6.415
6.422
359,195
+0.02(+0.34%)
Apr 05, 2011
6.328
6.418
6.328
6.400
482,678
+0.00(+0.06%)
Apr 04, 2011
6.389
6.422
6.375
6.396
414,120
-0.00(-0.06%)
Apr 01, 2011
6.396
6.443
6.378
6.400
429,998
+0.03(+0.51%)
Mar 31, 2011
6.433
6.443
6.350
6.368
702,060
-0.04(-0.68%)
Mar 30, 2011
6.371
6.425
6.371
6.411
502,655
+0.08(+1.31%)
Mar 29, 2011
6.285
6.328
6.263
6.328
292,940
+0.05(+0.75%)
Mar 28, 2011
6.299
6.303
6.260
6.281
294,403
-0.00(-0.06%)
Mar 25, 2011
6.260
6.306
6.238
6.285
351,597
+0.03(+0.52%)
Mar 24, 2011
6.234
6.270
6.213
6.252
441,348
+0.03(+0.46%)
Mar 23, 2011
6.177
6.227
6.169
6.224
307,970
+0.01(+0.23%)
Mar 22, 2011
6.224
6.238
6.155
6.209
405,062
-0.00(-0.07%)
Mar 21, 2011
6.222
6.222
6.196
6.214
537,790
+0.10(+1.58%)
Mar 18, 2011
6.103
6.138
6.092
6.117
451,278
+0.07(+1.18%)
Mar 17, 2011
6.056
6.103
5.992
6.045
617,272
+0.05(+0.78%)
Mar 16, 2011
6.146
6.167
5.970
5.999
769,584
-0.16(-2.62%)
Mar 15, 2011
6.157
6.285
6.157
6.160
701,704
-0.13(-1.99%)
Mar 14, 2011
6.282
6.285
6.221
6.285
310,900
-0.01(-0.17%)
Mar 11, 2011
6.221
6.307
6.196
6.296
390,192
+0.06(+0.92%)
Mar 10, 2011
6.296
6.296
6.235
6.239
406,652
-0.08(-1.19%)
Mar 09, 2011
6.321
6.335
6.289
6.314
257,571
-0.01(-0.11%)
Mar 08, 2011
6.339
6.339
6.292
6.321
390,047
+0.02(+0.28%)
Mar 07, 2011
6.350
6.364
6.249
6.303
450,968
-0.03(-0.40%)
Mar 04, 2011
6.332
6.346
6.285
6.328
318,308
+0.00(+0.00%)
Mar 03, 2011
6.325
6.393
6.325
6.328
687,154
+0.03(+0.40%)
Mar 02, 2011
6.278
6.353
6.278
6.303
542,141
-0.00(-0.06%)
Mar 01, 2011
6.396
6.396
6.289
6.307
488,588
-0.07(-1.12%)
Feb 28, 2011
6.325
6.378
6.317
6.378
506,727
+0.09(+1.42%)
Feb 25, 2011
6.271
6.289
6.257
6.289
391,884
+0.08(+1.27%)
Feb 24, 2011
6.206
6.267
6.160
6.210
513,392
-0.02(-0.29%)
Feb 23, 2011
6.249
6.317
6.185
6.228
859,411
-0.02(-0.29%)
Feb 22, 2011
6.310
6.335
6.228
6.246
706,591
-0.09(-1.36%)
Feb 18, 2011
6.346
6.371
6.317
6.332
375,734
-0.03(-0.39%)
Feb 17, 2011
6.353
6.378
6.339
6.357
366,301
+0.00(+0.00%)
Feb 16, 2011
6.375
6.396
6.343
6.357
405,558
+0.01(+0.16%)
Feb 15, 2011
6.276
6.347
6.276
6.347
450,159
+0.04(+0.56%)
Feb 14, 2011
6.244
6.319
6.226
6.311
404,745
+0.07(+1.14%)
Feb 11, 2011
6.165
6.244
6.158
6.240
472,154
+0.06(+1.04%)
Feb 10, 2011
6.198
6.205
6.162
6.176
389,376
-0.04(-0.57%)
Feb 09, 2011
6.222
6.226
6.162
6.212
617,957
-0.04(-0.63%)
Feb 08, 2011
6.158
6.251
6.155
6.251
563,299
+0.09(+1.50%)
Feb 07, 2011
6.158
6.187
6.158
6.158
475,840
+0.00(+0.00%)
Feb 04, 2011
6.205
6.208
6.151
6.158
446,518
-0.03(-0.52%)
Feb 03, 2011
6.187
6.208
6.146
6.190
418,968
+0.01(+0.23%)
Feb 02, 2011
6.151
6.190
6.151
6.176
400,933
+0.02(+0.29%)
Feb 01, 2011
6.112
6.190
6.105
6.158
511,197
+0.07(+1.11%)
Jan 31, 2011
6.055
6.108
6.055
6.091
404,900
+0.03(+0.47%)
Jan 28, 2011
6.155
6.155
6.037
6.062
598,237
-0.07(-1.22%)
Jan 27, 2011
6.158
6.176
6.109
6.137
549,691
-0.02(-0.35%)
Jan 26, 2011
6.116
6.169
6.116
6.158
561,779
+0.04(+0.58%)
Jan 25, 2011
6.112
6.126
6.073
6.123
499,249
+0.01(+0.19%)
Jan 24, 2011
6.105
6.126
6.091
6.111
503,401
+0.01(+0.16%)
Jan 21, 2011
6.101
6.131
6.087
6.101
543,713
+0.02(+0.35%)
Jan 20, 2011
6.055
6.087
6.030
6.080
614,609
+0.01(+0.23%)
Jan 19, 2011
6.069
6.105
6.055
6.066
635,655
+0.00(+0.06%)
Jan 18, 2011
6.076
6.105
6.055
6.062
647,549
-0.02(-0.41%)
Jan 14, 2011
6.094
6.105
6.055
6.087
666,444
-0.03(-0.47%)
Jan 13, 2011
6.041
6.137
6.030
6.116
878,428
+0.07(+1.24%)
Jan 12, 2011
6.012
6.059
6.012
6.041
761,720
+0.05(+0.83%)
Jan 11, 2011
5.959
5.998
5.948
5.991
657,940
+0.04(+0.60%)
Jan 10, 2011
5.931
5.963
5.916
5.955
474,068
+0.02(+0.30%)
Jan 07, 2011
5.952
5.959
5.909
5.938
627,688
-0.01(-0.12%)
Jan 06, 2011
5.955
5.963
5.927
5.945
714,018
+0.00(+0.00%)
Jan 05, 2011
5.898
5.945
5.874
5.945
639,714
+0.02(+0.42%)
Jan 04, 2011
5.952
5.955
5.881
5.920
640,226
-0.04(-0.66%)
Jan 03, 2011
5.906
5.963
5.891
5.959
588,376
+0.07(+1.15%)
Dec 31, 2010
5.909
5.909
5.853
5.891
474,079
+0.03(+0.43%)
Dec 30, 2010
5.845
5.874
5.825
5.866
834,684
+0.00(+0.05%)
Dec 29, 2010
5.852
5.869
5.827
5.863
574,968
+0.03(+0.60%)
Dec 28, 2010
5.832
5.834
5.800
5.828
443,254
+0.01(+0.12%)
Dec 27, 2010
5.807
5.825
5.786
5.821
452,006
+0.01(+0.18%)
Dec 23, 2010
5.789
5.821
5.786
5.811
572,848
+0.02(+0.31%)
Dec 22, 2010
5.800
5.811
5.775
5.793
833,717
+0.01(+0.12%)
Dec 21, 2010
5.803
5.821
5.761
5.786
938,345
+0.01(+0.17%)
Dec 20, 2010
5.797
5.797
5.741
5.776
890,477
+0.04(+0.67%)
Dec 17, 2010
5.702
5.744
5.667
5.737
599,379
+0.03(+0.53%)
Dec 16, 2010
5.674
5.727
5.657
5.707
583,002
+0.02(+0.40%)
Dec 15, 2010
5.653
5.695
5.646
5.685
795,512
+0.00(+0.00%)
Dec 14, 2010
5.643
5.702
5.643
5.685
577,284
+0.02(+0.37%)
Dec 13, 2010
5.748
5.751
5.664
5.664
477,879
-0.06(-0.98%)
Dec 10, 2010
5.776
5.853
5.713
5.720
646,402
-0.04(-0.67%)
Dec 09, 2010
5.787
5.797
5.727
5.758
444,703
-0.01(-0.18%)
Dec 08, 2010
5.769
5.797
5.734
5.769
372,912
+0.00(+0.00%)
Dec 07, 2010
5.815
5.829
5.748
5.769
469,764
-0.01(-0.12%)
Dec 06, 2010
5.758
5.776
5.734
5.776
456,859
-0.00(-0.06%)
Dec 03, 2010
5.699
5.783
5.685
5.780
591,845
+0.06(+1.04%)
Dec 02, 2010
5.692
5.730
5.688
5.720
525,326
+0.05(+0.87%)
Dec 01, 2010
5.667
5.737
5.643
5.671
991,390
+0.04(+0.75%)
Nov 30, 2010
5.628
5.664
5.614
5.628
524,261
-0.03(-0.50%)
Nov 29, 2010
5.657
5.657
5.579
5.657
467,072
+0.00(+0.00%)
Nov 26, 2010
5.635
5.660
5.621
5.657
131,775
-0.00(-0.06%)
Nov 24, 2010
5.653
5.660
5.660
5.660
388,259
+0.03(+0.50%)
Nov 23, 2010
5.628
5.643
5.583
5.632
464,094
-0.04(-0.62%)
Nov 22, 2010
5.639
5.692
5.625
5.667
489,770
+0.00(+0.00%)
Nov 19, 2010
5.709
5.709
5.643
5.667
536,281
-0.06(-1.12%)
Nov 18, 2010
5.661
5.742
5.661
5.731
502,521
+0.12(+2.11%)
Nov 17, 2010
5.571
5.633
5.567
5.613
444,273
+0.05(+0.94%)
Nov 16, 2010
5.682
5.682
5.462
5.560
811,655
-0.15(-2.57%)
Nov 15, 2010
5.686
5.731
5.686
5.707
328,667
+0.02(+0.37%)
Nov 12, 2010
5.710
5.738
5.640
5.686
603,590
-0.07(-1.21%)
Nov 11, 2010
5.766
5.805
5.749
5.756
485,612
-0.06(-0.96%)
Nov 10, 2010
5.770
5.812
5.752
5.812
559,732
+0.02(+0.42%)
Nov 09, 2010
5.818
5.853
5.762
5.787
547,759
-0.03(-0.60%)
Nov 08, 2010
5.850
5.860
5.812
5.822
549,284
-0.05(-0.77%)
Nov 05, 2010
5.857
5.878
5.829
5.867
784,156
-0.00(-0.06%)
Nov 04, 2010
5.815
5.871
5.815
5.871
749,115
+0.08(+1.33%)
Nov 03, 2010
5.805
5.812
5.759
5.794
522,785
+0.01(+0.18%)
Nov 02, 2010
5.773
5.815
5.746
5.784
851,710
+0.03(+0.61%)
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
.