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, 2015
8.409
8.517
8.388
8.512
348,215
+0.13(+1.60%)
Oct 29, 2015
8.398
8.398
8.326
8.378
249,371
-0.03(-0.31%)
Oct 28, 2015
8.424
8.434
8.357
8.404
251,859
+0.03(+0.31%)
Oct 27, 2015
8.352
8.409
8.321
8.378
397,011
+0.04(+0.49%)
Oct 26, 2015
8.450
8.450
8.326
8.337
168,176
-0.09(-1.05%)
Oct 23, 2015
8.419
8.476
8.373
8.425
253,394
+0.10(+1.25%)
Oct 22, 2015
8.234
8.342
8.220
8.321
209,860
+0.11(+1.38%)
Oct 21, 2015
8.275
8.275
8.198
8.208
194,046
-0.01(-0.17%)
Oct 20, 2015
8.176
8.232
8.151
8.222
231,610
+0.05(+0.56%)
Oct 19, 2015
8.120
8.181
8.089
8.176
254,857
+0.05(+0.63%)
Oct 16, 2015
8.038
8.145
8.023
8.125
269,667
+0.08(+1.02%)
Oct 15, 2015
8.033
8.059
8.002
8.043
294,162
+0.07(+0.83%)
Oct 14, 2015
8.105
8.110
7.977
7.977
128,302
-0.12(-1.52%)
Oct 13, 2015
8.084
8.130
8.084
8.099
173,076
-0.05(-0.63%)
Oct 12, 2015
8.110
8.156
8.110
8.151
118,702
+0.01(+0.16%)
Oct 09, 2015
8.161
8.197
8.105
8.138
155,003
+0.00(+0.03%)
Oct 08, 2015
8.028
8.159
8.018
8.135
188,534
+0.05(+0.57%)
Oct 07, 2015
8.018
8.089
8.002
8.089
194,260
+0.10(+1.22%)
Oct 06, 2015
7.854
7.992
7.828
7.992
290,554
+0.14(+1.82%)
Oct 05, 2015
7.706
7.854
7.696
7.849
266,667
+0.22(+2.88%)
Oct 02, 2015
7.527
7.644
7.465
7.629
311,820
-0.01(-0.13%)
Oct 01, 2015
7.588
7.639
7.568
7.639
184,206
+0.07(+0.95%)
Sep 30, 2015
7.563
7.624
7.532
7.568
367,614
+0.12(+1.58%)
Sep 29, 2015
7.542
7.603
7.450
7.450
262,971
-0.09(-1.15%)
Sep 28, 2015
7.803
7.818
7.527
7.537
326,676
-0.30(-3.79%)
Sep 25, 2015
7.900
7.931
7.813
7.834
319,446
+0.02(+0.26%)
Sep 24, 2015
7.869
7.869
7.772
7.813
301,960
-0.11(-1.42%)
Sep 23, 2015
7.992
7.992
7.895
7.926
211,824
-0.06(-0.70%)
Sep 22, 2015
7.828
7.982
7.798
7.982
324,278
+0.06(+0.71%)
Sep 21, 2015
7.961
7.961
7.900
7.926
255,012
+0.02(+0.27%)
Sep 18, 2015
7.924
7.995
7.863
7.904
201,236
-0.12(-1.52%)
Sep 17, 2015
7.929
8.077
7.899
8.026
216,560
+0.09(+1.11%)
Sep 16, 2015
7.965
7.995
7.904
7.938
337,612
-0.01(-0.08%)
Sep 15, 2015
7.843
7.955
7.838
7.945
221,223
+0.10(+1.23%)
Sep 14, 2015
7.894
7.894
7.828
7.848
139,729
-0.07(-0.90%)
Sep 11, 2015
7.873
7.929
7.838
7.919
194,211
+0.03(+0.32%)
Sep 10, 2015
7.899
7.955
7.889
7.894
231,187
-0.02(-0.26%)
Sep 09, 2015
8.016
8.016
7.909
7.914
298,893
+0.01(+0.13%)
Sep 08, 2015
7.970
7.995
7.878
7.904
241,050
+0.06(+0.78%)
Sep 04, 2015
7.833
7.843
7.843
7.843
241,160
-0.09(-1.15%)
Sep 03, 2015
7.939
7.975
7.904
7.934
241,762
+0.05(+0.64%)
Sep 02, 2015
8.000
8.000
7.858
7.884
259,947
-0.03(-0.39%)
Sep 01, 2015
7.848
7.929
7.848
7.914
248,121
-0.11(-1.33%)
Aug 31, 2015
8.036
8.066
8.011
8.021
249,092
-0.03(-0.38%)
Aug 28, 2015
7.965
8.072
7.930
8.051
295,666
+0.09(+1.08%)
Aug 27, 2015
7.863
8.031
7.833
7.965
313,122
+0.15(+1.95%)
Aug 26, 2015
7.685
7.812
7.513
7.812
482,147
+0.26(+3.50%)
Aug 25, 2015
7.513
7.716
7.467
7.548
506,169
+0.15(+2.06%)
Aug 24, 2015
7.508
7.701
5.933
7.396
1,409,530
-0.50(-6.37%)
Aug 21, 2015
8.138
8.138
7.894
7.899
532,909
-0.31(-3.77%)
Aug 20, 2015
8.280
8.314
8.209
8.209
555,598
-0.15(-1.81%)
Aug 19, 2015
8.340
8.360
8.309
8.360
409,562
-0.01(-0.06%)
Aug 18, 2015
8.350
8.380
8.309
8.365
154,650
-0.02(-0.18%)
Aug 17, 2015
8.329
8.385
8.264
8.380
302,995
+0.05(+0.55%)
Aug 14, 2015
8.350
8.350
8.314
8.335
199,589
-0.02(-0.24%)
Aug 13, 2015
8.345
8.370
8.289
8.355
245,762
+0.01(+0.12%)
Aug 12, 2015
8.259
8.375
8.218
8.345
343,277
+0.03(+0.30%)
Aug 11, 2015
8.294
8.355
8.274
8.319
248,218
-0.07(-0.84%)
Aug 10, 2015
8.345
8.400
8.345
8.390
160,386
+0.08(+0.97%)
Aug 07, 2015
8.335
8.355
8.289
8.309
220,959
-0.05(-0.54%)
Aug 06, 2015
8.451
8.456
8.330
8.355
306,196
-0.09(-1.02%)
Aug 05, 2015
8.446
8.506
8.435
8.441
256,790
+0.01(+0.12%)
Aug 04, 2015
8.441
8.471
8.420
8.430
253,541
+0.02(+0.24%)
Aug 03, 2015
8.536
8.536
8.410
8.410
184,132
-0.14(-1.59%)
Jul 31, 2015
8.552
8.577
8.521
8.547
193,353
+0.04(+0.47%)
Jul 30, 2015
8.476
8.516
8.456
8.506
223,643
+0.03(+0.36%)
Jul 29, 2015
8.446
8.506
8.437
8.476
281,313
+0.03(+0.36%)
Jul 28, 2015
8.380
8.476
8.375
8.446
239,310
+0.09(+1.09%)
Jul 27, 2015
8.405
8.424
8.345
8.355
255,470
-0.14(-1.61%)
Jul 24, 2015
8.577
8.577
8.469
8.491
149,798
-0.06(-0.71%)
Jul 23, 2015
8.648
8.653
8.536
8.552
306,808
-0.09(-0.99%)
Jul 22, 2015
8.612
8.658
8.562
8.637
379,692
-0.04(-0.45%)
Jul 21, 2015
8.661
8.677
8.626
8.677
310,842
+0.00(+0.05%)
Jul 20, 2015
8.656
8.707
8.631
8.672
277,910
+0.04(+0.41%)
Jul 17, 2015
8.606
8.636
8.595
8.636
179,290
+0.03(+0.35%)
Jul 16, 2015
8.511
8.606
8.511
8.606
315,164
+0.10(+1.12%)
Jul 15, 2015
8.526
8.546
8.496
8.511
172,847
-0.03(-0.35%)
Jul 14, 2015
8.456
8.541
8.456
8.541
203,692
+0.10(+1.19%)
Jul 13, 2015
8.426
8.481
8.426
8.441
247,800
+0.06(+0.72%)
Jul 10, 2015
8.315
8.406
8.294
8.380
342,534
+0.15(+1.83%)
Jul 09, 2015
8.200
8.245
8.175
8.230
526,031
+0.07(+0.86%)
Jul 08, 2015
8.230
8.240
8.140
8.160
264,728
-0.14(-1.63%)
Jul 07, 2015
8.375
8.375
8.200
8.295
468,226
-0.07(-0.84%)
Jul 06, 2015
8.380
8.401
8.330
8.365
357,689
-0.09(-1.07%)
Jul 02, 2015
8.516
8.456
8.456
8.456
441,190
-0.08(-0.88%)
Jul 01, 2015
8.551
8.561
8.511
8.531
257,343
+0.07(+0.77%)
Jun 30, 2015
8.431
8.471
8.370
8.466
425,372
+0.14(+1.63%)
Jun 29, 2015
8.551
8.561
8.315
8.330
597,659
-0.28(-3.26%)
Jun 26, 2015
8.762
8.762
8.611
8.611
526,957
-0.12(-1.32%)
Jun 25, 2015
8.842
8.847
8.722
8.727
302,259
-0.08(-0.91%)
Jun 24, 2015
8.847
8.867
8.807
8.807
408,185
-0.02(-0.17%)
Jun 23, 2015
8.752
8.837
8.752
8.822
288,336
+0.06(+0.69%)
Jun 22, 2015
8.802
8.832
8.762
8.762
485,150
+0.04(+0.46%)
Jun 19, 2015
8.777
8.812
8.702
8.722
350,120
-0.09(-1.07%)
Jun 18, 2015
8.731
8.846
8.730
8.816
359,497
+0.07(+0.81%)
Jun 17, 2015
8.741
8.771
8.706
8.745
298,511
-0.01(-0.06%)
Jun 16, 2015
8.661
8.761
8.616
8.751
556,034
+0.04(+0.52%)
Jun 15, 2015
8.736
8.756
8.686
8.706
429,054
-0.10(-1.13%)
Jun 12, 2015
8.806
8.846
8.765
8.806
310,934
-0.05(-0.56%)
Jun 11, 2015
8.826
8.896
8.816
8.856
289,852
+0.09(+1.08%)
Jun 10, 2015
8.761
8.861
8.756
8.761
319,344
+0.02(+0.29%)
Jun 09, 2015
8.721
8.736
8.656
8.736
356,785
+0.04(+0.46%)
Jun 08, 2015
8.786
8.796
8.686
8.696
303,529
-0.08(-0.97%)
Jun 05, 2015
8.866
8.881
8.781
8.781
314,884
-0.10(-1.12%)
Jun 04, 2015
8.901
8.926
8.831
8.881
340,526
-0.06(-0.73%)
Jun 03, 2015
8.960
8.995
8.926
8.946
498,842
-0.03(-0.33%)
Jun 02, 2015
8.931
8.975
8.856
8.975
393,048
+0.04(+0.50%)
Jun 01, 2015
8.926
8.946
8.856
8.931
467,109
+0.02(+0.28%)
May 29, 2015
8.891
8.921
8.831
8.906
384,343
+0.03(+0.29%)
May 28, 2015
8.826
8.881
8.816
8.880
201,636
+0.02(+0.27%)
May 27, 2015
8.831
8.861
8.811
8.856
276,459
+0.05(+0.62%)
May 26, 2015
8.851
8.856
8.791
8.801
293,768
-0.07(-0.84%)
May 22, 2015
8.826
8.876
8.876
8.876
224,488
+0.04(+0.51%)
May 21, 2015
8.836
8.851
8.786
8.831
267,202
+0.01(+0.11%)
May 20, 2015
8.821
8.866
8.801
8.821
307,432
+0.03(+0.35%)
May 19, 2015
8.780
8.819
8.760
8.790
323,732
+0.04(+0.45%)
May 18, 2015
8.760
8.790
8.730
8.750
481,919
-0.01(-0.17%)
May 15, 2015
8.765
8.795
8.755
8.765
289,331
-0.03(-0.34%)
May 14, 2015
8.611
8.804
8.611
8.795
276,569
+0.07(+0.80%)
May 13, 2015
8.715
8.750
8.690
8.725
225,856
+0.01(+0.11%)
May 12, 2015
8.695
8.740
8.661
8.715
383,360
+0.00(+0.00%)
May 11, 2015
8.725
8.725
8.700
8.715
398,528
-0.01(-0.11%)
May 08, 2015
8.666
8.745
8.666
8.725
276,236
+0.08(+0.98%)
May 07, 2015
8.705
8.740
8.606
8.641
360,278
-0.10(-1.19%)
May 06, 2015
8.720
8.750
8.631
8.745
493,025
+0.04(+0.51%)
May 05, 2015
8.690
8.705
8.636
8.700
258,080
+0.00(+0.06%)
May 04, 2015
8.631
8.710
8.626
8.695
225,651
+0.05(+0.63%)
May 01, 2015
8.636
8.656
8.597
8.641
176,052
+0.05(+0.64%)
Apr 30, 2015
8.641
8.641
8.566
8.586
377,068
-0.09(-1.09%)
Apr 29, 2015
8.626
8.700
8.611
8.680
236,313
-0.02(-0.23%)
Apr 28, 2015
8.641
8.720
8.601
8.700
252,933
+0.05(+0.63%)
Apr 27, 2015
8.720
8.740
8.621
8.646
291,453
-0.04(-0.51%)
Apr 24, 2015
8.690
8.705
8.672
8.690
175,216
-0.01(-0.17%)
Apr 23, 2015
8.661
8.710
8.646
8.705
468,478
+0.05(+0.63%)
Apr 22, 2015
8.611
8.666
8.601
8.651
270,692
+0.06(+0.75%)
Apr 21, 2015
8.611
8.611
8.537
8.586
502,799
+0.00(+0.01%)
Apr 20, 2015
8.629
8.629
8.565
8.585
280,049
+0.00(+0.00%)
Apr 17, 2015
8.629
8.649
8.560
8.585
352,268
-0.08(-0.97%)
Apr 16, 2015
8.644
8.674
8.624
8.669
304,826
+0.01(+0.17%)
Apr 15, 2015
8.580
8.659
8.575
8.654
469,440
+0.09(+1.04%)
Apr 14, 2015
8.526
8.575
8.506
8.565
240,631
+0.03(+0.40%)
Apr 13, 2015
8.550
8.590
8.514
8.531
203,635
-0.03(-0.40%)
Apr 10, 2015
8.546
8.570
8.526
8.565
178,137
+0.03(+0.40%)
Apr 09, 2015
8.452
8.531
8.452
8.531
262,851
+0.07(+0.82%)
Apr 08, 2015
8.472
8.481
8.447
8.462
239,313
+0.02(+0.23%)
Apr 07, 2015
8.388
8.467
8.388
8.442
271,957
+0.03(+0.35%)
Apr 06, 2015
8.309
8.417
8.304
8.412
232,039
+0.08(+1.01%)
Apr 02, 2015
8.284
8.329
8.329
8.329
427,493
-0.01(-0.18%)
Apr 01, 2015
8.358
8.358
8.284
8.343
286,504
-0.02(-0.24%)
Mar 31, 2015
8.388
8.393
8.319
8.363
224,113
-0.04(-0.53%)
Mar 30, 2015
8.378
8.422
8.378
8.407
277,733
+0.06(+0.73%)
Mar 27, 2015
8.343
8.358
8.332
8.346
140,673
-0.01(-0.08%)
Mar 26, 2015
8.358
8.388
8.319
8.353
360,027
-0.00(-0.06%)
Mar 25, 2015
8.407
8.427
8.358
8.358
261,462
-0.04(-0.47%)
Mar 24, 2015
8.398
8.417
8.373
8.398
217,910
+0.01(+0.18%)
Mar 23, 2015
8.373
8.427
8.368
8.383
319,642
+0.02(+0.29%)
Mar 20, 2015
8.417
8.417
8.334
8.358
345,558
-0.01(-0.16%)
Mar 19, 2015
8.323
8.372
8.303
8.372
342,103
+0.02(+0.29%)
Mar 18, 2015
8.234
8.362
8.220
8.347
215,822
+0.10(+1.21%)
Mar 17, 2015
8.239
8.254
8.205
8.248
226,156
-0.02(-0.20%)
Mar 16, 2015
8.234
8.298
8.234
8.264
257,128
+0.05(+0.60%)
Mar 13, 2015
8.225
8.249
8.146
8.215
263,708
-0.04(-0.48%)
Mar 12, 2015
8.210
8.264
8.210
8.254
225,130
+0.10(+1.18%)
Mar 11, 2015
8.171
8.210
8.137
8.158
270,265
-0.02(-0.22%)
Mar 10, 2015
8.239
8.239
8.166
8.176
286,615
-0.11(-1.36%)
Mar 09, 2015
8.293
8.318
8.274
8.288
284,681
+0.00(+0.06%)
Mar 06, 2015
8.342
8.354
8.259
8.283
191,264
-0.09(-1.05%)
Mar 05, 2015
8.357
8.382
8.332
8.372
261,021
+0.05(+0.59%)
Mar 04, 2015
8.332
8.352
8.293
8.323
241,011
-0.03(-0.35%)
Mar 03, 2015
8.323
8.352
8.311
8.352
237,834
+0.02(+0.24%)
Mar 02, 2015
8.313
8.362
8.308
8.332
395,785
+0.03(+0.35%)
Feb 27, 2015
8.313
8.342
8.293
8.303
458,843
+0.01(+0.12%)
Feb 26, 2015
8.298
8.313
8.264
8.293
288,731
-0.00(-0.06%)
Feb 25, 2015
8.239
8.313
8.230
8.298
210,373
+0.03(+0.42%)
Feb 24, 2015
8.205
8.274
8.194
8.264
285,777
+0.08(+1.02%)
Feb 23, 2015
8.171
8.195
8.156
8.181
391,098
+0.01(+0.18%)
Feb 20, 2015
8.132
8.189
8.102
8.166
276,931
+0.03(+0.36%)
Feb 19, 2015
8.087
8.151
8.068
8.136
242,778
+0.03(+0.36%)
Feb 18, 2015
8.092
8.122
8.058
8.107
274,203
+0.02(+0.20%)
Feb 17, 2015
8.101
8.101
8.062
8.091
391,613
-0.00(-0.02%)
Feb 13, 2015
8.072
8.093
8.093
8.093
232,384
+0.05(+0.63%)
Feb 12, 2015
8.003
8.067
8.003
8.042
385,502
+0.06(+0.77%)
Feb 11, 2015
7.984
8.013
7.960
7.981
418,405
-0.01(-0.16%)
Feb 10, 2015
7.960
8.018
7.911
7.994
259,780
+0.09(+1.13%)
Feb 09, 2015
7.960
7.989
7.882
7.904
325,967
-0.07(-0.83%)
Feb 06, 2015
8.008
8.042
7.955
7.971
278,069
-0.06(-0.71%)
Feb 05, 2015
7.979
8.029
7.945
8.028
324,813
+0.09(+1.10%)
Feb 04, 2015
7.916
8.018
7.916
7.940
227,634
-0.02(-0.24%)
Feb 03, 2015
7.857
7.979
7.857
7.960
482,763
+0.12(+1.55%)
Feb 02, 2015
7.774
7.849
7.726
7.838
332,718
+0.11(+1.45%)
Jan 30, 2015
7.765
7.833
7.726
7.726
270,241
-0.06(-0.81%)
Jan 29, 2015
7.818
7.818
7.745
7.789
487,517
-0.00(-0.06%)
Jan 28, 2015
7.911
7.911
7.794
7.794
327,537
-0.07(-0.93%)
Jan 27, 2015
7.813
7.891
7.785
7.867
472,431
-0.00(-0.06%)
Jan 26, 2015
7.877
7.896
7.828
7.872
281,029
+0.00(+0.06%)
Jan 23, 2015
7.911
7.921
7.857
7.867
349,410
-0.05(-0.68%)
Jan 22, 2015
7.857
7.952
7.823
7.921
274,095
+0.11(+1.43%)
Jan 21, 2015
7.770
7.828
7.755
7.809
305,600
+0.03(+0.39%)
Jan 20, 2015
7.749
7.778
7.701
7.778
452,293
+0.06(+0.82%)
Jan 16, 2015
7.638
7.735
7.618
7.715
659,187
+0.07(+0.95%)
Jan 15, 2015
7.638
7.706
7.614
7.643
289,205
+0.00(+0.06%)
Jan 14, 2015
7.604
7.672
7.589
7.638
436,605
-0.07(-0.88%)
Jan 13, 2015
7.812
7.841
7.662
7.706
529,674
-0.04(-0.56%)
Jan 12, 2015
7.783
7.783
7.706
7.749
383,258
-0.01(-0.19%)
Jan 09, 2015
7.807
7.822
7.735
7.764
291,434
-0.04(-0.50%)
Jan 08, 2015
7.715
7.817
7.710
7.802
441,382
+0.15(+1.90%)
Jan 07, 2015
7.623
7.672
7.615
7.657
527,763
+0.07(+0.89%)
Jan 06, 2015
7.633
7.672
7.560
7.589
389,850
-0.05(-0.70%)
Jan 05, 2015
7.754
7.758
7.585
7.643
616,393
-0.18(-2.35%)
Jan 02, 2015
7.836
7.851
7.762
7.827
334,344
+0.00(+0.00%)
Dec 31, 2014
7.880
7.827
7.827
7.827
662,581
-0.05(-0.68%)
Dec 30, 2014
7.846
7.885
7.827
7.880
610,564
-0.01(-0.18%)
Dec 29, 2014
7.948
7.972
7.807
7.894
594,164
-0.09(-1.09%)
Dec 26, 2014
8.006
8.035
7.981
7.981
264,237
-0.02(-0.30%)
Dec 24, 2014
8.006
8.005
8.005
8.005
277,470
-0.01(-0.19%)
Dec 23, 2014
8.006
8.035
7.985
8.020
374,281
+0.00(+0.00%)
Dec 22, 2014
8.025
8.044
7.967
8.020
362,244
-0.02(-0.23%)
Dec 19, 2014
7.995
8.062
7.976
8.038
403,890
+0.05(+0.60%)
Dec 18, 2014
7.923
7.995
7.889
7.990
361,559
+0.20(+2.53%)
Dec 17, 2014
7.634
7.798
7.634
7.793
480,703
+0.14(+1.89%)
Dec 16, 2014
7.673
7.810
7.625
7.649
448,771
-0.09(-1.18%)
Dec 15, 2014
7.812
7.860
7.687
7.740
386,937
-0.04(-0.56%)
Dec 12, 2014
7.913
7.942
7.783
7.783
580,563
-0.18(-2.29%)
Dec 11, 2014
7.913
8.038
7.899
7.966
320,413
+0.03(+0.42%)
Dec 10, 2014
8.014
8.053
7.913
7.932
496,415
-0.15(-1.85%)
Dec 09, 2014
8.086
8.115
8.009
8.082
344,357
-0.09(-1.06%)
Dec 08, 2014
8.207
8.238
8.159
8.168
233,204
-0.06(-0.70%)
Dec 05, 2014
8.226
8.255
8.221
8.226
169,661
-0.01(-0.12%)
Dec 04, 2014
8.240
8.264
8.207
8.236
218,032
-0.03(-0.35%)
Dec 03, 2014
8.240
8.279
8.236
8.264
188,827
+0.02(+0.23%)
Dec 02, 2014
8.149
8.288
8.139
8.245
267,522
+0.10(+1.24%)
Dec 01, 2014
8.255
8.255
8.139
8.144
320,659
-0.16(-1.97%)
Nov 28, 2014
8.274
8.322
8.260
8.308
190,474
+0.05(+0.64%)
Nov 26, 2014
8.207
8.255
8.255
8.255
267,541
+0.06(+0.70%)
Nov 25, 2014
8.183
8.207
8.163
8.197
237,717
+0.02(+0.29%)
Nov 24, 2014
8.178
8.192
8.144
8.173
363,669
+0.00(+0.00%)
Nov 21, 2014
8.240
8.255
8.130
8.173
451,426
+0.00(+0.00%)
Nov 20, 2014
8.120
8.183
8.120
8.173
294,144
+0.03(+0.35%)
Nov 19, 2014
8.163
8.163
8.115
8.144
290,795
+0.01(+0.07%)
Nov 18, 2014
8.057
8.144
8.057
8.138
260,767
+0.07(+0.83%)
Nov 17, 2014
8.028
8.109
8.014
8.071
321,248
+0.00(+0.00%)
Nov 14, 2014
8.081
8.099
8.054
8.071
228,917
-0.03(-0.35%)
Nov 13, 2014
8.152
8.162
8.090
8.100
233,539
-0.05(-0.64%)
Nov 12, 2014
8.138
8.162
8.124
8.152
146,033
+0.00(+0.02%)
Nov 11, 2014
8.129
8.176
8.105
8.151
270,532
+0.03(+0.39%)
Nov 10, 2014
8.090
8.133
8.071
8.119
213,619
+0.05(+0.65%)
Nov 07, 2014
8.148
8.157
8.052
8.066
271,576
-0.08(-1.00%)
Nov 06, 2014
8.109
8.186
8.081
8.148
315,848
+0.04(+0.47%)
Nov 05, 2014
8.081
8.148
8.052
8.109
254,255
+0.06(+0.71%)
Nov 04, 2014
8.119
8.119
7.999
8.052
251,885
-0.07(-0.88%)
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
.