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 Global Dividend Income Fund
(NY:
ETG
)
18.26
+0.01 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 30, 2009
4.177
4.181
3.981
4.023
1,153,165
-0.18(-4.20%)
Oct 29, 2009
4.161
4.199
4.138
4.199
780,547
+0.09(+2.26%)
Oct 28, 2009
4.225
4.231
4.071
4.106
1,254,836
-0.13(-3.17%)
Oct 27, 2009
4.276
4.283
4.219
4.241
1,064,243
-0.02(-0.38%)
Oct 26, 2009
4.222
4.312
4.219
4.257
868,072
-0.02(-0.52%)
Oct 23, 2009
4.286
4.289
4.267
4.279
671,115
-0.02(-0.35%)
Oct 22, 2009
4.247
4.296
4.241
4.295
923,069
+0.04(+0.96%)
Oct 21, 2009
4.247
4.305
4.247
4.254
644,645
-0.04(-0.82%)
Oct 20, 2009
4.263
4.292
4.254
4.289
1,616,473
+0.03(+0.68%)
Oct 19, 2009
4.263
4.323
4.257
4.260
1,627,582
-0.01(-0.15%)
Oct 16, 2009
4.302
4.315
4.247
4.267
1,087,168
-0.04(-1.04%)
Oct 15, 2009
4.263
4.324
4.263
4.312
798,715
+0.01(+0.22%)
Oct 14, 2009
4.292
4.321
4.279
4.302
1,021,774
+0.05(+1.21%)
Oct 13, 2009
4.219
4.251
4.203
4.251
480,727
+0.03(+0.68%)
Oct 12, 2009
4.240
4.263
4.219
4.222
826,348
-0.02(-0.45%)
Oct 09, 2009
4.219
4.241
4.212
4.241
546,081
+0.01(+0.15%)
Oct 08, 2009
4.203
4.247
4.199
4.235
719,345
+0.04(+1.07%)
Oct 07, 2009
4.164
4.206
4.151
4.190
468,970
+0.02(+0.46%)
Oct 06, 2009
4.119
4.187
4.113
4.171
881,111
+0.07(+1.64%)
Oct 05, 2009
4.071
4.119
4.071
4.103
721,364
+0.03(+0.65%)
Oct 02, 2009
4.087
4.090
3.965
4.077
1,040,388
-0.05(-1.19%)
Oct 01, 2009
4.203
4.203
4.108
4.126
814,613
-0.08(-1.83%)
Sep 30, 2009
4.215
4.226
4.159
4.203
864,937
+0.01(+0.31%)
Sep 29, 2009
4.203
4.206
4.142
4.190
921,902
+0.01(+0.13%)
Sep 28, 2009
4.161
4.203
4.158
4.184
588,931
+0.03(+0.80%)
Sep 25, 2009
4.129
4.167
4.113
4.151
819,055
+0.01(+0.31%)
Sep 24, 2009
4.241
4.251
4.135
4.138
848,428
-0.09(-2.20%)
Sep 23, 2009
4.270
4.273
4.225
4.231
1,115,581
-0.02(-0.38%)
Sep 22, 2009
4.241
4.289
4.219
4.247
798,968
+0.01(+0.30%)
Sep 21, 2009
4.273
4.273
4.193
4.235
883,994
-0.09(-2.00%)
Sep 18, 2009
4.299
4.331
4.270
4.321
862,085
+0.02(+0.45%)
Sep 17, 2009
4.344
4.376
4.238
4.302
1,330,753
-0.02(-0.45%)
Sep 16, 2009
4.279
4.353
4.273
4.321
1,142,967
+0.06(+1.43%)
Sep 15, 2009
4.180
4.270
4.164
4.260
894,469
+0.05(+1.30%)
Sep 14, 2009
4.116
4.206
4.113
4.206
779,524
+0.06(+1.39%)
Sep 11, 2009
4.164
4.167
4.129
4.148
523,826
+0.01(+0.23%)
Sep 10, 2009
4.110
4.142
4.074
4.138
789,173
+0.03(+0.69%)
Sep 09, 2009
4.055
4.129
4.017
4.110
956,282
+0.03(+0.80%)
Sep 08, 2009
3.994
4.084
3.992
4.078
588,095
+0.10(+2.58%)
Sep 04, 2009
3.924
3.975
3.917
3.975
718,045
+0.05(+1.31%)
Sep 03, 2009
3.869
3.937
3.850
3.924
621,636
+0.07(+1.92%)
Sep 02, 2009
3.866
3.895
3.834
3.850
943,561
-0.01(-0.17%)
Sep 01, 2009
3.956
3.988
3.850
3.856
882,028
-0.10(-2.59%)
Aug 31, 2009
3.975
3.985
3.937
3.959
681,028
-0.04(-0.96%)
Aug 28, 2009
3.975
4.001
3.933
3.997
676,502
+0.03(+0.73%)
Aug 27, 2009
3.991
3.991
3.930
3.969
480,477
-0.02(-0.56%)
Aug 26, 2009
3.972
4.001
3.956
3.991
837,061
+0.01(+0.24%)
Aug 25, 2009
3.943
4.007
3.943
3.981
921,347
+0.03(+0.84%)
Aug 24, 2009
3.892
3.988
3.876
3.948
1,381,532
+0.08(+2.12%)
Aug 21, 2009
3.872
3.911
3.856
3.866
928,559
+0.03(+0.79%)
Aug 20, 2009
3.834
3.872
3.834
3.836
892,101
-0.04(-1.03%)
Aug 19, 2009
3.824
3.895
3.811
3.876
895,062
+0.03(+0.67%)
Aug 18, 2009
3.741
3.853
3.741
3.850
981,732
+0.14(+3.82%)
Aug 17, 2009
3.747
3.783
3.686
3.708
1,393,019
-0.16(-4.08%)
Aug 14, 2009
3.872
3.901
3.847
3.866
1,038,011
-0.03(-0.82%)
Aug 13, 2009
3.888
3.911
3.840
3.898
851,276
+0.06(+1.50%)
Aug 12, 2009
3.805
3.869
3.805
3.840
1,158,259
-0.01(-0.17%)
Aug 11, 2009
3.911
3.946
3.837
3.847
748,850
-0.11(-2.68%)
Aug 10, 2009
3.943
3.965
3.885
3.953
885,806
-0.02(-0.40%)
Aug 07, 2009
3.914
3.991
3.904
3.969
820,153
+0.08(+1.98%)
Aug 06, 2009
3.962
3.981
3.882
3.892
623,314
-0.06(-1.62%)
Aug 05, 2009
3.975
3.975
3.930
3.956
562,558
-0.02(-0.44%)
Aug 04, 2009
3.882
3.991
3.863
3.973
988,429
+0.08(+1.93%)
Aug 03, 2009
3.795
3.943
3.786
3.898
1,503,846
+0.04(+1.08%)
Jul 31, 2009
3.799
3.888
3.776
3.856
924,435
+0.08(+2.17%)
Jul 30, 2009
3.725
3.783
3.725
3.775
868,200
+0.07(+1.86%)
Jul 29, 2009
3.722
3.722
3.654
3.706
935,095
-0.03(-0.86%)
Jul 28, 2009
3.702
3.754
3.680
3.738
1,191,572
+0.03(+0.78%)
Jul 27, 2009
3.715
3.735
3.690
3.709
706,902
-0.01(-0.26%)
Jul 24, 2009
3.677
3.728
3.629
3.719
1,544
+0.00(+0.09%)
Jul 23, 2009
3.616
3.738
3.616
3.715
1,048,798
+0.08(+2.29%)
Jul 22, 2009
3.626
3.661
3.606
3.632
790,190
-0.03(-0.79%)
Jul 21, 2009
3.632
3.683
3.610
3.661
1,030,714
+0.06(+1.63%)
Jul 20, 2009
3.600
3.606
3.555
3.602
1,305,681
+0.01(+0.33%)
Jul 17, 2009
3.539
3.590
3.517
3.590
518,648
+0.04(+1.27%)
Jul 16, 2009
3.497
3.552
3.497
3.545
709,669
+0.04(+1.10%)
Jul 15, 2009
3.449
3.542
3.446
3.507
868,636
+0.11(+3.31%)
Jul 14, 2009
3.315
3.395
3.315
3.395
736,263
+0.09(+2.82%)
Jul 13, 2009
3.254
3.311
3.247
3.302
1,038,644
+0.05(+1.68%)
Jul 10, 2009
3.244
3.431
3.135
3.247
511,314
-0.02(-0.59%)
Jul 09, 2009
3.289
3.305
3.254
3.267
801,585
+0.00(+0.00%)
Jul 08, 2009
3.311
3.321
3.238
3.267
623,442
-0.05(-1.64%)
Jul 07, 2009
3.340
3.363
3.308
3.321
516,736
-0.04(-1.15%)
Jul 06, 2009
3.359
3.366
3.318
3.359
606,937
-0.01(-0.38%)
Jul 02, 2009
3.382
3.411
3.366
3.372
607,317
-0.08(-2.41%)
Jul 01, 2009
3.456
3.467
3.437
3.456
847,224
+0.02(+0.56%)
Jun 30, 2009
3.456
3.468
3.379
3.436
800,996
+0.01(+0.28%)
Jun 29, 2009
3.411
3.436
3.398
3.427
1,015,410
+0.01(+0.28%)
Jun 26, 2009
3.376
3.424
3.372
3.417
322,452
+0.04(+1.04%)
Jun 25, 2009
3.340
3.398
3.340
3.382
783,455
+0.04(+1.05%)
Jun 24, 2009
3.311
3.385
3.305
3.347
589,620
+0.06(+1.85%)
Jun 23, 2009
3.279
3.315
3.206
3.286
794,751
-0.01(-0.19%)
Jun 22, 2009
3.372
3.372
3.273
3.292
924,373
-0.12(-3.57%)
Jun 19, 2009
3.430
3.445
3.379
3.414
568,573
-0.03(-0.75%)
Jun 18, 2009
3.404
3.456
3.385
3.440
1,191,507
+0.03(+0.94%)
Jun 17, 2009
3.440
3.465
3.376
3.408
770,125
-0.05(-1.57%)
Jun 16, 2009
3.526
3.526
3.459
3.462
976,562
-0.07(-1.91%)
Jun 15, 2009
3.517
3.539
3.452
3.529
732,008
-0.04(-1.17%)
Jun 12, 2009
3.507
3.574
3.501
3.571
509,380
+0.05(+1.46%)
Jun 11, 2009
3.475
3.549
3.472
3.520
659,753
+0.03(+0.83%)
Jun 10, 2009
3.526
3.526
3.459
3.491
723,304
+0.01(+0.18%)
Jun 09, 2009
3.436
3.485
3.417
3.485
802,615
+0.07(+2.07%)
Jun 08, 2009
3.385
3.446
3.372
3.414
1,062,483
-0.06(-1.75%)
Jun 05, 2009
3.526
3.545
3.462
3.475
944,310
-0.01(-0.37%)
Jun 04, 2009
3.427
3.501
3.376
3.488
1,195,709
+0.05(+1.49%)
Jun 03, 2009
3.424
3.436
3.392
3.436
1,002,289
-0.04(-1.11%)
Jun 02, 2009
3.414
3.478
3.398
3.475
1,086,457
+0.05(+1.59%)
Jun 01, 2009
3.350
3.430
3.350
3.420
1,095,803
+0.12(+3.59%)
May 29, 2009
3.276
3.318
3.276
3.302
782,550
+0.04(+1.18%)
May 28, 2009
3.196
3.269
3.167
3.263
816,855
+0.08(+2.41%)
May 27, 2009
3.241
3.263
3.177
3.186
557,973
-0.05(-1.58%)
May 26, 2009
3.174
3.299
3.167
3.238
982,106
+0.05(+1.51%)
May 22, 2009
3.167
3.231
3.167
3.190
585,088
+0.02(+0.71%)
May 21, 2009
3.177
3.180
3.122
3.167
797,942
-0.04(-1.40%)
May 20, 2009
3.199
3.265
3.199
3.212
647,104
-0.01(-0.20%)
May 19, 2009
3.174
3.238
3.158
3.218
815,508
+0.05(+1.46%)
May 18, 2009
3.077
3.174
3.077
3.172
669,667
+0.12(+3.95%)
May 15, 2009
3.065
3.074
3.034
3.052
588,294
-0.01(-0.31%)
May 14, 2009
3.020
3.074
3.020
3.061
661,962
+0.04(+1.17%)
May 13, 2009
3.058
3.065
3.013
3.026
897,682
-0.08(-2.48%)
May 12, 2009
3.138
3.158
3.090
3.103
867,688
-0.04(-1.12%)
May 11, 2009
3.129
3.164
3.087
3.138
679,643
-0.02(-0.71%)
May 08, 2009
3.132
3.174
3.069
3.161
761,537
+0.07(+2.39%)
May 07, 2009
3.100
3.138
3.045
3.087
1,023,730
+0.02(+0.52%)
May 06, 2009
3.052
3.090
3.013
3.071
867,819
+0.05(+1.59%)
May 05, 2009
3.000
3.045
2.972
3.023
773,959
+0.02(+0.53%)
May 04, 2009
2.998
3.010
2.997
3.007
980,215
+0.09(+2.96%)
May 01, 2009
2.875
2.936
2.850
2.920
708,396
+0.05(+1.67%)
Apr 30, 2009
2.885
2.904
2.843
2.872
1,024,032
+0.06(+2.05%)
Apr 29, 2009
2.789
2.882
2.786
2.815
843,711
+0.06(+2.33%)
Apr 28, 2009
2.696
2.786
2.696
2.750
539,421
+0.01(+0.35%)
Apr 27, 2009
2.734
2.779
2.709
2.741
764,666
-0.03(-1.16%)
Apr 24, 2009
2.744
2.782
2.741
2.773
752,852
+0.05(+2.00%)
Apr 23, 2009
2.744
2.744
2.661
2.718
1,229,986
-0.01(-0.24%)
Apr 22, 2009
2.709
2.792
2.706
2.725
983,578
-0.04(-1.28%)
Apr 21, 2009
2.654
2.763
2.654
2.760
829,324
+0.03(+1.06%)
Apr 20, 2009
2.815
2.815
2.715
2.731
716,809
-0.12(-4.05%)
Apr 17, 2009
2.872
2.872
2.831
2.847
748,968
-0.01(-0.23%)
Apr 16, 2009
2.799
2.869
2.766
2.853
932,830
+0.09(+3.13%)
Apr 15, 2009
2.709
2.773
2.709
2.766
473,062
+0.03(+1.05%)
Apr 14, 2009
2.754
2.815
2.725
2.738
726,265
-0.04(-1.61%)
Apr 13, 2009
2.728
2.808
2.693
2.782
890,891
+0.01(+0.35%)
Apr 09, 2009
2.722
2.792
2.709
2.773
754,827
+0.13(+5.10%)
Apr 08, 2009
2.632
2.693
2.622
2.638
781,985
+0.02(+0.73%)
Apr 07, 2009
2.645
2.686
2.616
2.619
1,014,867
-0.10(-3.66%)
Apr 06, 2009
2.686
2.722
2.661
2.718
547,319
-0.04(-1.62%)
Apr 03, 2009
2.690
2.770
2.651
2.763
1,279,112
+0.05(+1.77%)
Apr 02, 2009
2.670
2.757
2.670
2.715
979,370
+0.10(+3.67%)
Apr 01, 2009
2.510
2.629
2.510
2.619
992,456
+0.05(+2.00%)
Mar 31, 2009
2.532
2.593
2.532
2.568
1,422,710
+0.05(+1.91%)
Mar 30, 2009
2.558
2.561
2.468
2.520
1,325,256
-0.21(-7.64%)
Mar 26, 2009
2.661
2.744
2.657
2.728
703,133
+0.09(+3.40%)
Mar 25, 2009
2.548
2.651
2.548
2.638
1,041,954
+0.05(+2.11%)
Mar 24, 2009
2.581
2.619
2.548
2.584
1,060,883
-0.02(-0.62%)
Mar 23, 2009
2.537
2.609
2.537
2.600
957,019
+0.18(+7.56%)
Mar 20, 2009
2.433
2.497
2.404
2.417
561,098
-0.06(-2.58%)
Mar 19, 2009
2.520
2.571
2.468
2.481
734,587
+0.00(+0.00%)
Mar 18, 2009
2.375
2.532
2.343
2.481
1,273,762
+0.09(+3.89%)
Mar 17, 2009
2.347
2.398
2.318
2.388
1,057,389
+0.06(+2.48%)
Mar 16, 2009
2.356
2.411
2.330
2.330
906,058
+0.01(+0.28%)
Mar 13, 2009
2.369
2.385
2.270
2.324
0
-0.01(-0.55%)
Mar 12, 2009
2.215
2.337
2.183
2.337
756,636
+0.11(+4.89%)
Mar 11, 2009
2.148
2.241
2.126
2.228
919,285
+0.08(+3.73%)
Mar 10, 2009
2.042
2.154
2.042
2.148
1,248,519
+0.13(+6.18%)
Mar 09, 2009
2.052
2.100
1.997
2.023
1,924,950
-0.06(-3.07%)
Mar 06, 2009
2.109
2.145
1.997
2.087
0
+0.00(+0.15%)
Mar 05, 2009
2.090
2.145
2.073
2.084
1,279,324
-0.08(-3.70%)
Mar 04, 2009
2.080
2.186
2.080
2.164
1,709,313
+0.01(+0.30%)
Mar 02, 2009
2.302
2.343
2.154
2.157
1,320,590
-0.25(-10.55%)
Feb 27, 2009
2.452
2.472
2.404
2.412
0
-0.07(-2.92%)
Feb 26, 2009
2.494
2.526
2.459
2.484
785,033
+0.02(+0.78%)
Feb 25, 2009
2.430
2.506
2.414
2.465
808,342
+0.00(+0.13%)
Feb 24, 2009
2.452
2.481
2.324
2.462
1,946,029
+0.09(+3.64%)
Feb 23, 2009
2.516
2.542
2.350
2.375
2,073,077
-0.12(-4.76%)
Feb 20, 2009
2.449
2.581
2.404
2.494
2,253,903
-0.09(-3.35%)
Feb 19, 2009
2.706
2.725
2.561
2.581
993,907
-0.10(-3.59%)
Feb 18, 2009
2.728
2.750
2.632
2.677
824,701
-0.10(-3.58%)
Feb 17, 2009
2.946
2.946
2.747
2.776
1,859,899
-0.23(-7.77%)
Feb 13, 2009
3.029
3.061
3.000
3.010
1,020,735
-0.02(-0.63%)
Feb 12, 2009
3.020
3.039
2.968
3.029
1,101,715
-0.05(-1.77%)
Feb 11, 2009
3.100
3.167
3.055
3.084
832,494
-0.06(-1.94%)
Feb 10, 2009
3.199
3.251
3.093
3.145
628,093
-0.11(-3.35%)
Feb 09, 2009
3.206
3.263
3.180
3.254
672,830
+0.02(+0.69%)
Feb 06, 2009
3.177
3.257
3.177
3.231
929,938
+0.04(+1.10%)
Feb 05, 2009
3.061
3.198
3.061
3.196
954,058
+0.05(+1.73%)
Feb 04, 2009
3.122
3.202
3.113
3.142
766,619
+0.02(+0.72%)
Feb 03, 2009
3.065
3.119
3.036
3.119
1,093,342
+0.05(+1.78%)
Feb 02, 2009
3.087
3.106
3.042
3.065
769,195
-0.07(-2.25%)
Jan 30, 2009
3.209
3.241
3.113
3.135
0
-0.10(-2.98%)
Jan 29, 2009
3.299
3.299
3.206
3.231
522,448
-0.10(-2.98%)
Jan 28, 2009
3.308
3.353
3.270
3.331
439,069
+0.11(+3.49%)
Jan 27, 2009
3.167
3.218
3.140
3.218
591,108
+0.06(+2.03%)
Jan 26, 2009
3.154
3.215
3.125
3.154
585,122
+0.00(+0.00%)
Jan 23, 2009
3.042
3.180
3.013
3.154
599,191
+0.01(+0.41%)
Jan 22, 2009
3.151
3.199
3.081
3.142
1,030,215
-0.05(-1.70%)
Jan 21, 2009
3.122
3.206
3.045
3.196
852,736
+0.09(+3.00%)
Jan 20, 2009
3.260
3.260
3.055
3.103
856,012
-0.17(-5.19%)
Jan 16, 2009
3.308
3.321
3.183
3.273
743,653
+0.04(+1.19%)
Jan 15, 2009
3.215
3.241
3.068
3.234
1,177,669
-0.03(-0.88%)
Jan 14, 2009
3.299
3.300
3.215
3.263
1,008,319
-0.14(-4.14%)
Jan 13, 2009
3.366
3.462
3.356
3.404
1,083,013
-0.01(-0.38%)
Jan 12, 2009
3.366
3.449
3.295
3.417
1,554,650
-0.03(-0.84%)
Jan 09, 2009
3.561
3.561
3.446
3.446
1,252,815
-0.12(-3.24%)
Jan 08, 2009
3.510
3.574
3.456
3.561
874,732
+0.01(+0.27%)
Jan 07, 2009
3.626
3.645
3.526
3.552
912,796
-0.10(-2.64%)
Jan 06, 2009
3.635
3.683
3.574
3.648
1,100,276
+0.04(+1.25%)
Jan 05, 2009
3.568
3.658
3.494
3.603
886,131
+0.03(+0.81%)
Jan 02, 2009
3.427
3.606
3.376
3.574
0
+0.17(+4.99%)
Jan 01, 2009
3.225
3.446
3.225
3.404
0
+0.00(+0.00%)
Dec 31, 2008
3.225
3.446
3.225
3.404
1,706,708
+0.19(+5.88%)
Dec 30, 2008
3.190
3.254
3.183
3.215
1,761,353
+0.02(+0.50%)
Dec 29, 2008
3.369
3.369
3.167
3.199
1,391,459
-0.23(-6.82%)
Dec 26, 2008
3.225
3.465
3.209
3.433
1,344,351
+0.20(+6.14%)
Dec 24, 2008
3.142
3.266
3.135
3.234
625,557
+0.08(+2.54%)
Dec 23, 2008
3.174
3.247
3.125
3.154
1,233,751
-0.02(-0.61%)
Dec 22, 2008
3.369
3.369
3.142
3.174
1,686,213
-0.20(-5.89%)
Dec 19, 2008
3.234
3.436
3.234
3.372
1,124,475
+0.10(+3.14%)
Dec 18, 2008
3.356
3.382
3.231
3.270
985,210
-0.02(-0.68%)
Dec 17, 2008
3.254
3.359
3.199
3.292
1,144,000
+0.03(+0.88%)
Dec 16, 2008
3.145
3.267
3.097
3.263
1,679,547
+0.16(+5.13%)
Dec 15, 2008
3.222
3.225
3.068
3.104
915,935
-0.11(-3.36%)
Dec 12, 2008
3.042
3.212
2.981
3.212
1,124,471
+0.11(+3.62%)
Dec 11, 2008
3.081
3.206
3.074
3.100
930,852
-0.05(-1.53%)
Dec 10, 2008
3.193
3.214
3.068
3.148
1,253,869
-0.04(-1.11%)
Dec 09, 2008
3.167
3.279
3.113
3.183
1,380,066
-0.03(-0.93%)
Dec 08, 2008
3.081
3.260
3.081
3.213
1,596,995
+0.21(+6.86%)
Dec 05, 2008
2.927
3.023
2.808
3.007
1,110,474
+0.04(+1.52%)
Dec 04, 2008
2.968
3.119
2.908
2.962
1,218,135
-0.05(-1.60%)
Dec 03, 2008
2.917
3.010
2.718
3.010
1,176,040
+0.15(+5.15%)
Dec 02, 2008
2.776
2.891
2.741
2.863
1,046,789
+0.09(+3.12%)
Dec 01, 2008
2.949
2.949
2.750
2.776
1,210,642
-0.32(-10.44%)
Nov 28, 2008
3.109
3.138
3.029
3.100
511,576
-0.01(-0.31%)
Nov 26, 2008
2.856
3.138
2.837
3.109
1,556,363
+0.13(+4.19%)
Nov 25, 2008
2.904
3.013
2.808
2.984
1,371,263
+0.12(+4.26%)
Nov 24, 2008
2.661
2.914
2.661
2.863
2,007,446
+0.28(+10.79%)
Nov 21, 2008
2.616
2.616
2.347
2.584
1,703,844
+0.05(+1.90%)
Nov 20, 2008
2.782
2.872
2.468
2.536
2,255,884
-0.42(-14.21%)
Nov 19, 2008
3.164
3.234
2.940
2.956
784,568
-0.26(-7.98%)
Nov 18, 2008
3.241
3.299
3.142
3.212
855,881
-0.05(-1.57%)
Nov 17, 2008
3.385
3.398
3.206
3.263
1,092,038
-0.19(-5.39%)
Nov 14, 2008
3.334
3.613
3.334
3.449
865,782
-0.04(-1.01%)
Nov 13, 2008
3.446
3.494
3.177
3.485
1,384,905
+0.05(+1.40%)
Nov 12, 2008
3.638
3.638
3.356
3.436
818,153
-0.30(-7.98%)
Nov 11, 2008
3.847
3.847
3.594
3.735
727,862
-0.13(-3.24%)
Nov 10, 2008
4.013
4.013
3.779
3.860
604,741
+0.01(+0.25%)
Nov 07, 2008
3.831
3.959
3.783
3.850
878,323
-0.02(-0.50%)
Nov 06, 2008
3.994
4.042
3.776
3.869
1,000,945
-0.15(-3.75%)
Nov 05, 2008
3.927
4.090
3.927
4.020
944,347
-0.01(-0.16%)
Nov 04, 2008
3.898
4.071
3.898
4.026
1,256,948
+0.12(+3.12%)
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
.