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 Municipal Income Trust
(NY:
EVN
)
10.22
+0.04 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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
4.285
4.405
4.182
4.182
71,187
-0.12(-2.89%)
Oct 30, 2008
4.456
4.529
4.293
4.306
69,901
-0.13(-2.90%)
Oct 29, 2008
4.563
4.657
4.285
4.435
154,326
+0.04(+0.98%)
Oct 28, 2008
4.272
4.439
4.199
4.392
166,616
+0.12(+2.91%)
Oct 27, 2008
4.220
4.289
4.195
4.267
93,525
+0.08(+1.84%)
Oct 24, 2008
4.285
4.297
4.113
4.190
122,547
-0.19(-4.31%)
Oct 23, 2008
4.178
4.469
4.178
4.379
113,599
+0.07(+1.69%)
Oct 22, 2008
4.285
4.327
3.882
4.306
95,107
+0.08(+1.93%)
Oct 21, 2008
4.156
4.302
4.122
4.225
87,730
+0.08(+1.97%)
Oct 20, 2008
3.856
4.143
3.856
4.143
120,568
+0.35(+9.14%)
Oct 17, 2008
3.792
3.818
3.651
3.796
90,297
+0.09(+2.31%)
Oct 16, 2008
3.642
3.822
3.642
3.710
53,974
+0.05(+1.29%)
Oct 15, 2008
3.728
3.993
3.659
3.663
135,388
-0.32(-8.06%)
Oct 14, 2008
3.860
4.070
3.860
3.985
231,822
+0.17(+4.49%)
Oct 13, 2008
3.385
4.079
3.085
3.813
228,773
+0.73(+23.61%)
Oct 10, 2008
3.509
3.890
2.682
3.085
302,584
-0.43(-12.20%)
Oct 09, 2008
3.672
3.740
3.471
3.513
229,233
-0.20(-5.42%)
Oct 08, 2008
3.680
3.942
3.612
3.715
328,530
-0.36(-8.74%)
Oct 07, 2008
4.289
4.340
4.028
4.070
196,775
-0.28(-6.40%)
Oct 06, 2008
4.970
4.970
4.152
4.349
155,451
-0.65(-12.95%)
Oct 03, 2008
4.979
5.056
4.970
4.996
0
-0.04(-0.85%)
Oct 02, 2008
5.249
5.249
4.970
5.039
139,081
-0.27(-5.16%)
Oct 01, 2008
5.026
5.386
5.026
5.313
44,480
+0.19(+3.77%)
Sep 30, 2008
4.970
5.142
4.970
5.120
85,774
+0.15(+3.02%)
Sep 29, 2008
5.270
5.463
4.777
4.970
119,576
-0.34(-6.45%)
Sep 26, 2008
5.330
5.356
5.142
5.313
0
-0.02(-0.40%)
Sep 25, 2008
5.227
5.377
5.099
5.334
87,459
+0.05(+0.97%)
Sep 24, 2008
5.214
5.394
5.060
5.283
188,681
+0.03(+0.49%)
Sep 23, 2008
5.274
5.283
5.189
5.257
70,435
-0.02(-0.32%)
Sep 22, 2008
5.364
5.364
5.274
5.274
75,504
-0.09(-1.68%)
Sep 19, 2008
5.223
5.364
5.090
5.364
0
+0.40(+8.02%)
Sep 18, 2008
5.159
5.249
4.452
4.966
266,576
-0.19(-3.74%)
Sep 17, 2008
5.343
5.343
5.107
5.159
130,039
-0.26(-4.78%)
Sep 16, 2008
5.471
5.484
5.343
5.417
105,558
-0.06(-1.06%)
Sep 15, 2008
5.544
5.544
5.476
5.476
60,213
-0.09(-1.62%)
Sep 12, 2008
5.613
5.613
5.557
5.566
26,032
-0.00(-0.08%)
Sep 11, 2008
5.613
5.613
5.570
5.570
29,818
-0.03(-0.54%)
Sep 10, 2008
5.613
5.626
5.579
5.600
58,714
-0.02(-0.38%)
Sep 09, 2008
5.651
5.673
5.621
5.621
43,280
-0.03(-0.46%)
Sep 08, 2008
5.660
5.661
5.621
5.647
51,708
+0.00(+0.08%)
Sep 05, 2008
5.656
5.656
5.613
5.643
0
+0.03(+0.53%)
Sep 04, 2008
5.630
5.643
5.604
5.613
68,580
+0.00(+0.08%)
Sep 03, 2008
5.626
5.651
5.609
5.609
41,137
-0.02(-0.30%)
Sep 02, 2008
5.621
5.656
5.617
5.626
42,136
-0.00(-0.08%)
Aug 29, 2008
5.660
5.664
5.609
5.630
88,946
-0.03(-0.53%)
Aug 28, 2008
5.656
5.699
5.647
5.660
51,274
+0.02(+0.38%)
Aug 27, 2008
5.604
5.639
5.596
5.639
30,224
+0.05(+0.84%)
Aug 26, 2008
5.591
5.630
5.583
5.591
89,515
-0.03(-0.46%)
Aug 25, 2008
5.587
5.639
5.587
5.617
39,555
+0.02(+0.31%)
Aug 22, 2008
5.694
5.694
5.591
5.600
86,170
-0.06(-0.98%)
Aug 21, 2008
5.591
5.656
5.570
5.656
45,782
+0.09(+1.54%)
Aug 20, 2008
5.570
5.609
5.570
5.570
32,826
-0.01(-0.15%)
Aug 19, 2008
5.570
5.604
5.569
5.579
56,278
+0.01(+0.15%)
Aug 18, 2008
5.647
5.647
5.553
5.570
58,735
-0.02(-0.38%)
Aug 15, 2008
5.570
5.643
5.570
5.591
0
+0.03(+0.59%)
Aug 14, 2008
5.574
5.626
5.557
5.558
127,819
-0.01(-0.21%)
Aug 13, 2008
5.617
5.617
5.570
5.570
14,944
-0.00(-0.08%)
Aug 12, 2008
5.600
5.600
5.566
5.574
49,780
+0.00(+0.00%)
Aug 11, 2008
5.583
5.590
5.540
5.574
45,527
-0.01(-0.11%)
Aug 08, 2008
5.489
5.609
5.489
5.580
42,960
+0.07(+1.20%)
Aug 07, 2008
5.506
5.540
5.506
5.514
18,304
-0.06(-1.00%)
Aug 06, 2008
5.574
5.587
5.557
5.570
38,509
-0.00(-0.08%)
Aug 05, 2008
5.523
5.591
5.523
5.574
45,658
+0.03(+0.48%)
Aug 04, 2008
5.514
5.557
5.514
5.548
28,688
-0.00(-0.01%)
Aug 01, 2008
5.489
5.549
5.489
5.549
48,956
+0.05(+0.93%)
Jul 31, 2008
5.527
5.566
5.450
5.497
105,353
-0.04(-0.67%)
Jul 30, 2008
5.519
5.557
5.519
5.534
37,375
-0.01(-0.11%)
Jul 29, 2008
5.540
5.540
5.493
5.540
29,944
+0.02(+0.39%)
Jul 28, 2008
5.484
5.523
5.471
5.519
39,501
+0.03(+0.55%)
Jul 25, 2008
5.514
5.514
5.480
5.489
55,958
-0.03(-0.47%)
Jul 24, 2008
5.557
5.561
5.501
5.514
44,645
-0.04(-0.69%)
Jul 23, 2008
5.557
5.579
5.549
5.553
66,516
+0.01(+0.26%)
Jul 22, 2008
5.501
5.540
5.484
5.538
22,356
+0.01(+0.12%)
Jul 21, 2008
5.553
5.570
5.527
5.531
31,713
-0.03(-0.46%)
Jul 18, 2008
5.566
5.596
5.557
5.557
34,973
-0.01(-0.12%)
Jul 17, 2008
5.523
5.566
5.519
5.564
81,349
+0.04(+0.74%)
Jul 16, 2008
5.484
5.531
5.484
5.523
71,943
+0.04(+0.70%)
Jul 15, 2008
5.587
5.587
5.467
5.484
139,580
-0.09(-1.54%)
Jul 14, 2008
5.686
5.686
5.570
5.570
40,488
-0.09(-1.52%)
Jul 11, 2008
5.681
5.686
5.656
5.656
29,423
-0.06(-1.12%)
Jul 10, 2008
5.737
5.737
5.669
5.720
28,793
+0.02(+0.38%)
Jul 09, 2008
5.626
5.724
5.626
5.699
51,225
+0.07(+1.29%)
Jul 08, 2008
5.664
5.677
5.604
5.626
69,140
-0.07(-1.20%)
Jul 07, 2008
5.754
5.780
5.643
5.694
52,700
-0.04(-0.76%)
Jul 04, 2008
5.677
5.746
5.677
5.738
19,630
+0.00(+0.00%)
Jul 03, 2008
5.677
5.746
5.677
5.738
19,630
+0.02(+0.39%)
Jul 02, 2008
5.651
5.716
5.647
5.716
41,679
+0.04(+0.76%)
Jul 01, 2008
5.617
5.673
5.609
5.673
36,238
+0.06(+0.99%)
Jun 30, 2008
5.574
5.617
5.574
5.617
37,921
+0.03(+0.54%)
Jun 27, 2008
5.639
5.716
5.579
5.587
80,723
-0.09(-1.51%)
Jun 26, 2008
5.681
5.694
5.647
5.673
28,933
-0.06(-1.12%)
Jun 25, 2008
5.733
5.806
5.711
5.737
39,123
-0.00(-0.07%)
Jun 24, 2008
5.703
5.767
5.690
5.741
35,970
+0.01(+0.15%)
Jun 23, 2008
5.759
5.771
5.707
5.733
33,811
-0.04(-0.74%)
Jun 20, 2008
5.810
5.840
5.776
5.776
31,617
-0.04(-0.74%)
Jun 19, 2008
5.870
5.870
5.819
5.819
54,837
-0.08(-1.31%)
Jun 18, 2008
5.900
5.921
5.883
5.896
23,838
-0.02(-0.36%)
Jun 17, 2008
5.960
5.960
5.896
5.917
23,876
-0.04(-0.72%)
Jun 16, 2008
5.891
5.977
5.891
5.960
37,506
+0.05(+0.87%)
Jun 13, 2008
5.887
5.908
5.861
5.908
49,147
-0.01(-0.14%)
Jun 12, 2008
5.849
5.930
5.849
5.917
53,428
+0.04(+0.73%)
Jun 11, 2008
5.926
5.938
5.874
5.874
20,575
-0.06(-1.08%)
Jun 10, 2008
5.981
5.981
5.926
5.938
59,403
-0.03(-0.57%)
Jun 09, 2008
5.986
6.028
5.968
5.973
56,247
-0.04(-0.64%)
Jun 06, 2008
6.024
6.050
6.011
6.011
52,665
-0.06(-0.99%)
Jun 05, 2008
6.041
6.084
6.041
6.071
57,176
+0.01(+0.21%)
Jun 04, 2008
6.046
6.093
6.046
6.058
47,623
-0.01(-0.21%)
Jun 03, 2008
6.024
6.084
6.016
6.071
65,420
+0.04(+0.64%)
Jun 02, 2008
6.016
6.050
6.016
6.033
18,575
+0.01(+0.14%)
May 30, 2008
6.020
6.046
6.011
6.024
26,406
-0.00(-0.00%)
May 29, 2008
6.028
6.063
6.024
6.024
18,398
-0.03(-0.57%)
May 28, 2008
6.063
6.063
6.016
6.058
28,838
+0.02(+0.35%)
May 27, 2008
6.003
6.054
6.003
6.037
38,253
+0.02(+0.36%)
May 26, 2008
6.011
6.028
6.007
6.016
0
+0.00(+0.00%)
May 23, 2008
6.011
6.028
6.007
6.016
34,411
+0.02(+0.29%)
May 22, 2008
6.020
6.033
5.998
5.998
41,455
-0.03(-0.57%)
May 21, 2008
6.028
6.042
6.024
6.033
14,227
+0.01(+0.14%)
May 20, 2008
6.020
6.052
6.020
6.024
40,388
-0.00(-0.07%)
May 19, 2008
6.037
6.052
6.028
6.028
24,305
+0.01(+0.14%)
May 16, 2008
6.033
6.046
6.011
6.020
63,856
-0.03(-0.43%)
May 15, 2008
6.007
6.058
6.003
6.046
53,418
+0.03(+0.43%)
May 14, 2008
6.080
6.080
6.020
6.020
67,084
-0.03(-0.43%)
May 13, 2008
6.033
6.101
6.033
6.046
34,542
-0.04(-0.63%)
May 12, 2008
5.990
6.084
5.990
6.084
45,357
+0.06(+1.07%)
May 09, 2008
6.011
6.020
5.998
6.020
62,280
+0.02(+0.29%)
May 08, 2008
6.024
6.037
6.003
6.003
69,490
-0.05(-0.85%)
May 07, 2008
6.054
6.071
6.024
6.054
25,031
+0.01(+0.14%)
May 06, 2008
6.020
6.058
6.017
6.046
68,526
+0.01(+0.21%)
May 05, 2008
6.024
6.037
6.007
6.033
96,356
-0.00(-0.07%)
May 02, 2008
6.024
6.046
6.024
6.037
56,371
+0.00(+0.07%)
May 01, 2008
6.050
6.097
6.024
6.033
114,117
+0.01(+0.14%)
Apr 30, 2008
5.986
6.041
5.986
6.024
44,624
+0.01(+0.14%)
Apr 29, 2008
6.050
6.093
6.007
6.016
103,105
-0.05(-0.85%)
Apr 28, 2008
6.041
6.090
6.041
6.067
42,339
+0.01(+0.14%)
Apr 25, 2008
6.067
6.106
6.056
6.058
150,351
-0.01(-0.14%)
Apr 24, 2008
6.080
6.080
6.046
6.067
53,446
+0.01(+0.14%)
Apr 23, 2008
6.033
6.058
6.020
6.058
95,509
+0.03(+0.43%)
Apr 22, 2008
6.020
6.050
5.994
6.033
93,240
+0.03(+0.57%)
Apr 21, 2008
5.998
6.020
5.964
5.998
72,351
-0.01(-0.21%)
Apr 18, 2008
5.956
6.011
5.943
6.011
142,981
+0.10(+1.67%)
Apr 17, 2008
5.870
5.930
5.870
5.913
121,597
+0.04(+0.73%)
Apr 16, 2008
5.810
5.883
5.810
5.870
48,573
+0.06(+0.96%)
Apr 15, 2008
5.866
5.866
5.806
5.814
87,989
-0.05(-0.88%)
Apr 14, 2008
5.874
5.934
5.861
5.866
55,547
-0.03(-0.58%)
Apr 11, 2008
5.887
5.913
5.861
5.900
80,287
+0.01(+0.22%)
Apr 10, 2008
5.870
5.921
5.849
5.887
103,042
+0.05(+0.88%)
Apr 09, 2008
5.861
5.861
5.831
5.836
71,418
+0.00(+0.07%)
Apr 08, 2008
5.908
5.908
5.831
5.831
137,468
-0.07(-1.16%)
Apr 07, 2008
6.106
6.106
5.900
5.900
245,762
+0.03(+0.44%)
Apr 04, 2008
5.908
5.908
5.861
5.874
82,387
+0.01(+0.22%)
Apr 03, 2008
5.844
5.870
5.815
5.861
47,065
+0.04(+0.66%)
Apr 02, 2008
5.866
5.878
5.819
5.823
72,118
-0.02(-0.29%)
Apr 01, 2008
5.844
5.896
5.831
5.840
92,423
+0.04(+0.66%)
Mar 31, 2008
5.797
5.836
5.789
5.801
99,191
-0.00(-0.07%)
Mar 28, 2008
5.896
5.900
5.806
5.806
106,660
-0.05(-0.88%)
Mar 27, 2008
5.857
5.917
5.857
5.857
66,283
-0.01(-0.22%)
Mar 26, 2008
5.861
5.874
5.831
5.870
122,064
+0.01(+0.15%)
Mar 25, 2008
5.823
5.866
5.776
5.861
109,928
+0.09(+1.56%)
Mar 24, 2008
5.784
5.797
5.724
5.771
41,894
+0.06(+1.05%)
Mar 21, 2008
5.754
5.763
5.673
5.711
61,615
+0.00(+0.00%)
Mar 20, 2008
5.754
5.763
5.673
5.711
61,615
+0.01(+0.15%)
Mar 19, 2008
5.720
5.724
5.690
5.703
97,558
+0.04(+0.76%)
Mar 18, 2008
5.523
5.707
5.523
5.660
145,637
+0.10(+1.85%)
Mar 17, 2008
5.651
5.656
5.489
5.557
145,870
-0.08(-1.37%)
Mar 14, 2008
5.720
5.724
5.630
5.634
131,400
-0.09(-1.65%)
Mar 13, 2008
5.814
5.814
5.724
5.729
159,839
-0.12(-1.98%)
Mar 12, 2008
5.831
5.896
5.827
5.844
87,989
-0.03(-0.44%)
Mar 11, 2008
5.870
5.908
5.827
5.870
130,233
+0.06(+0.96%)
Mar 10, 2008
5.896
5.896
5.759
5.814
142,136
-0.04(-0.66%)
Mar 07, 2008
5.849
5.878
5.827
5.853
145,637
+0.01(+0.22%)
Mar 06, 2008
5.986
6.024
5.831
5.840
196,516
-0.12(-1.94%)
Mar 05, 2008
5.878
6.020
5.878
5.956
269,802
+0.11(+1.83%)
Mar 04, 2008
5.784
5.849
5.759
5.849
206,085
+0.09(+1.56%)
Mar 03, 2008
5.643
5.771
5.626
5.759
297,575
+0.13(+2.28%)
Feb 29, 2008
5.784
5.784
5.630
5.630
236,135
-0.16(-2.81%)
Feb 28, 2008
5.921
5.934
5.776
5.793
233,766
-0.13(-2.17%)
Feb 27, 2008
5.986
5.994
5.921
5.921
83,321
-0.08(-1.29%)
Feb 26, 2008
6.016
6.016
5.977
5.998
123,231
-0.01(-0.14%)
Feb 25, 2008
5.956
6.050
5.956
6.007
169,676
+0.08(+1.30%)
Feb 22, 2008
5.981
5.998
5.827
5.930
369,227
-0.05(-0.79%)
Feb 21, 2008
6.037
6.037
5.977
5.977
122,414
-0.02(-0.36%)
Feb 20, 2008
6.041
6.041
5.973
5.998
125,798
-0.02(-0.28%)
Feb 19, 2008
5.857
6.028
5.814
6.016
215,297
+0.20(+3.46%)
Feb 18, 2008
5.729
5.814
5.686
5.814
0
+0.00(+0.00%)
Feb 15, 2008
5.729
5.814
5.686
5.814
198,972
+0.03(+0.44%)
Feb 14, 2008
5.891
5.900
5.634
5.789
576,258
-0.17(-2.88%)
Feb 13, 2008
6.140
6.153
5.930
5.960
149,140
-0.15(-2.52%)
Feb 12, 2008
6.101
6.157
6.097
6.114
217,988
-0.01(-0.21%)
Feb 11, 2008
6.234
6.234
6.127
6.127
195,349
-0.07(-1.17%)
Feb 08, 2008
6.178
6.217
6.178
6.200
92,190
+0.01(+0.21%)
Feb 07, 2008
6.187
6.208
6.161
6.187
115,762
+0.00(+0.07%)
Feb 06, 2008
6.230
6.230
6.170
6.183
93,823
-0.01(-0.21%)
Feb 05, 2008
6.200
6.294
6.187
6.196
80,987
+0.02(+0.28%)
Feb 04, 2008
6.187
6.191
6.170
6.178
114,479
+0.00(+0.07%)
Feb 01, 2008
6.208
6.213
6.106
6.174
138,168
+0.00(+0.07%)
Jan 31, 2008
6.251
6.251
6.157
6.170
218,455
-0.04(-0.69%)
Jan 30, 2008
6.290
6.290
6.196
6.213
185,080
-0.04(-0.62%)
Jan 29, 2008
6.166
6.320
6.166
6.251
347,755
+0.10(+1.60%)
Jan 28, 2008
6.200
6.208
6.131
6.153
89,856
-0.04(-0.62%)
Jan 25, 2008
6.217
6.217
6.153
6.191
122,764
-0.03(-0.41%)
Jan 24, 2008
6.157
6.230
6.127
6.217
149,371
+0.09(+1.47%)
Jan 23, 2008
6.110
6.166
6.093
6.127
218,399
+0.05(+0.78%)
Jan 22, 2008
5.891
6.114
5.810
6.080
296,875
+0.12(+2.09%)
Jan 21, 2008
6.071
6.088
5.913
5.956
0
+0.00(+0.00%)
Jan 18, 2008
6.071
6.088
5.913
5.956
277,970
-0.12(-1.97%)
Jan 17, 2008
6.097
6.097
6.046
6.076
164,558
-0.00(-0.07%)
Jan 16, 2008
6.166
6.174
6.050
6.080
297,648
-0.05(-0.77%)
Jan 15, 2008
6.076
6.131
6.063
6.127
205,619
+0.07(+1.20%)
Jan 14, 2008
6.050
6.063
6.024
6.054
96,157
+0.03(+0.57%)
Jan 11, 2008
5.981
6.033
5.960
6.020
175,744
+0.04(+0.72%)
Jan 10, 2008
5.964
5.986
5.957
5.977
110,628
+0.03(+0.50%)
Jan 09, 2008
5.998
6.007
5.943
5.947
236,426
-0.01(-0.22%)
Jan 08, 2008
5.973
5.981
5.951
5.960
176,211
-0.02(-0.29%)
Jan 07, 2008
5.990
5.994
5.960
5.977
151,005
+0.02(+0.36%)
Jan 04, 2008
6.011
6.020
5.956
5.956
393,140
-0.02(-0.36%)
Jan 03, 2008
5.986
6.007
5.900
5.977
369,460
+0.05(+0.87%)
Jan 02, 2008
5.878
6.007
5.870
5.926
129,299
+0.05(+0.80%)
Jan 01, 2008
5.913
5.943
5.861
5.878
0
+0.00(+0.00%)
Dec 31, 2007
5.913
5.943
5.861
5.878
326,283
+0.01(+0.15%)
Dec 28, 2007
5.891
5.934
5.853
5.870
260,804
+0.03(+0.44%)
Dec 27, 2007
5.827
5.917
5.827
5.844
174,309
+0.05(+0.81%)
Dec 26, 2007
5.917
5.930
5.771
5.797
379,011
-0.10(-1.73%)
Dec 24, 2007
5.866
5.908
5.849
5.899
127,598
+0.05(+0.79%)
Dec 21, 2007
5.891
5.891
5.814
5.853
229,658
-0.01(-0.22%)
Dec 20, 2007
5.913
5.934
5.814
5.866
273,769
-0.02(-0.36%)
Dec 19, 2007
5.908
5.947
5.887
5.887
206,552
-0.02(-0.29%)
Dec 18, 2007
5.866
5.951
5.827
5.904
241,561
+0.03(+0.51%)
Dec 17, 2007
5.998
5.998
5.831
5.874
249,496
+0.07(+1.18%)
Dec 14, 2007
5.776
5.870
5.771
5.806
204,918
+0.02(+0.30%)
Dec 13, 2007
5.784
5.819
5.759
5.789
223,123
+0.01(+0.15%)
Dec 12, 2007
5.789
5.930
5.759
5.780
443,446
-0.01(-0.15%)
Dec 11, 2007
5.840
5.866
5.789
5.789
177,611
-0.06(-1.03%)
Dec 10, 2007
5.806
5.874
5.784
5.849
137,468
+0.08(+1.34%)
Dec 07, 2007
5.810
5.827
5.750
5.771
144,470
+0.03(+0.52%)
Dec 06, 2007
5.784
5.806
5.741
5.741
186,480
-0.03(-0.45%)
Dec 05, 2007
5.763
5.844
5.759
5.767
119,030
+0.00(+0.07%)
Dec 04, 2007
5.750
5.827
5.656
5.763
186,480
+0.02(+0.37%)
Dec 03, 2007
5.639
5.767
5.639
5.741
159,173
+0.04(+0.75%)
Nov 30, 2007
5.634
5.729
5.634
5.699
199,084
+0.06(+0.99%)
Nov 29, 2007
5.656
5.699
5.617
5.643
171,777
-0.01(-0.23%)
Nov 28, 2007
5.647
5.716
5.647
5.656
208,419
-0.02(-0.30%)
Nov 27, 2007
5.647
5.699
5.621
5.673
159,407
+0.03(+0.46%)
Nov 26, 2007
5.660
5.681
5.634
5.647
60,448
-0.01(-0.15%)
Nov 23, 2007
5.634
5.703
5.626
5.656
15,637
+0.02(+0.38%)
Nov 21, 2007
5.669
5.669
5.591
5.634
86,121
-0.02(-0.30%)
Nov 20, 2007
5.677
5.733
5.647
5.651
98,024
+0.01(+0.23%)
Nov 19, 2007
5.587
5.673
5.553
5.639
103,393
+0.06(+1.15%)
Nov 16, 2007
5.669
5.699
5.574
5.574
82,154
-0.12(-2.03%)
Nov 15, 2007
5.711
5.733
5.591
5.690
68,384
+0.00(+0.00%)
Nov 14, 2007
5.746
5.780
5.677
5.690
65,349
-0.09(-1.63%)
Nov 13, 2007
5.797
5.814
5.754
5.784
58,114
+0.00(+0.00%)
Nov 12, 2007
5.793
5.840
5.763
5.784
70,951
-0.04(-0.74%)
Nov 09, 2007
5.827
5.857
5.771
5.827
83,788
-0.03(-0.58%)
Nov 08, 2007
5.896
5.904
5.827
5.861
67,450
-0.01(-0.22%)
Nov 07, 2007
5.926
5.964
5.870
5.874
63,016
-0.06(-1.08%)
Nov 06, 2007
5.986
5.990
5.938
5.938
41,543
-0.03(-0.57%)
Nov 05, 2007
5.878
6.037
5.878
5.973
73,752
-0.05(-0.85%)
Nov 02, 2007
5.994
6.041
5.994
6.024
61,148
-0.01(-0.21%)
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
.