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
)
23.03
-0.12 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Nov 01, 2007
9.481
9.537
9.442
9.448
284,689
-0.19(-1.94%)
Oct 31, 2007
9.648
9.674
9.475
9.635
292,927
+0.11(+1.20%)
Oct 30, 2007
9.507
9.560
9.488
9.520
238,003
-0.01(-0.14%)
Oct 29, 2007
9.550
9.604
9.530
9.534
229,154
+0.02(+0.21%)
Oct 26, 2007
9.393
9.540
9.393
9.514
311,540
+0.13(+1.43%)
Oct 25, 2007
9.363
9.393
9.291
9.380
327,712
+0.03(+0.28%)
Oct 24, 2007
9.340
9.363
9.163
9.353
389,959
-0.05(-0.49%)
Oct 23, 2007
9.291
9.399
9.216
9.399
303,607
+0.21(+2.28%)
Oct 22, 2007
9.058
9.225
9.058
9.189
288,045
-0.05(-0.50%)
Oct 19, 2007
9.432
9.435
9.216
9.235
235,867
-0.21(-2.22%)
Oct 18, 2007
9.409
9.455
9.363
9.445
201,998
+0.01(+0.14%)
Oct 17, 2007
9.452
9.471
9.324
9.432
242,885
+0.06(+0.63%)
Oct 16, 2007
9.389
9.422
9.343
9.373
319,779
-0.05(-0.52%)
Oct 15, 2007
9.514
9.543
9.393
9.422
239,834
-0.10(-1.00%)
Oct 12, 2007
9.511
9.563
9.478
9.517
197,421
+0.05(+0.52%)
Oct 11, 2007
9.615
9.652
9.422
9.468
318,863
-0.09(-0.96%)
Oct 10, 2007
9.570
9.576
9.527
9.560
256,616
-0.01(-0.14%)
Oct 09, 2007
9.511
9.573
9.498
9.573
204,439
+0.10(+1.04%)
Oct 08, 2007
9.478
9.491
9.432
9.475
209,016
+0.00(+0.00%)
Oct 05, 2007
9.439
9.517
9.412
9.475
272,178
+0.12(+1.33%)
Oct 04, 2007
9.366
9.399
9.340
9.350
249,903
+0.01(+0.14%)
Oct 03, 2007
9.380
9.458
9.337
9.337
389,044
-0.09(-0.90%)
Oct 02, 2007
9.409
9.429
9.350
9.422
351,818
+0.02(+0.17%)
Oct 01, 2007
9.406
9.471
9.396
9.406
528,795
-0.01(-0.14%)
Sep 28, 2007
9.448
9.448
9.380
9.419
294,148
+0.05(+0.49%)
Sep 27, 2007
9.350
9.452
9.334
9.373
281,668
+0.08(+0.81%)
Sep 26, 2007
9.258
9.353
9.258
9.298
302,691
+0.06(+0.60%)
Sep 25, 2007
9.209
9.271
9.180
9.242
371,957
+0.00(+0.04%)
Sep 24, 2007
9.262
9.324
9.232
9.239
392,095
+0.00(+0.04%)
Sep 21, 2007
9.176
9.258
9.176
9.235
397,588
+0.10(+1.04%)
Sep 20, 2007
9.180
9.229
9.121
9.140
234,647
-0.04(-0.46%)
Sep 19, 2007
9.222
9.268
9.160
9.183
426,881
+0.02(+0.25%)
Sep 18, 2007
8.921
9.176
8.888
9.160
533,372
+0.30(+3.44%)
Sep 17, 2007
8.914
8.914
8.849
8.855
186,436
-0.08(-0.84%)
Sep 14, 2007
8.835
8.947
8.819
8.931
209,626
+0.06(+0.70%)
Sep 13, 2007
8.911
8.938
8.865
8.868
271,568
+0.02(+0.26%)
Sep 12, 2007
8.835
8.898
8.796
8.845
284,994
+0.01(+0.15%)
Sep 11, 2007
8.783
8.832
8.767
8.832
295,368
+0.13(+1.54%)
Sep 10, 2007
8.780
8.809
8.675
8.698
345,105
-0.05(-0.60%)
Sep 07, 2007
8.826
8.826
8.724
8.750
462,886
-0.15(-1.66%)
Sep 06, 2007
8.908
8.937
8.850
8.898
339,918
+0.08(+0.85%)
Sep 05, 2007
8.731
8.849
8.731
8.822
416,811
-0.09(-0.96%)
Sep 04, 2007
8.829
8.957
8.829
8.908
543,136
+0.02(+0.18%)
Aug 31, 2007
8.898
8.927
8.870
8.891
381,111
+0.06(+0.63%)
Aug 30, 2007
8.829
8.911
8.799
8.835
336,256
-0.03(-0.37%)
Aug 29, 2007
8.842
8.868
8.744
8.868
416,506
+0.16(+1.81%)
Aug 28, 2007
8.875
8.875
8.685
8.711
446,409
-0.19(-2.17%)
Aug 27, 2007
8.940
9.012
8.865
8.904
309,099
-0.02(-0.26%)
Aug 24, 2007
8.852
8.944
8.790
8.927
339,002
+0.12(+1.38%)
Aug 23, 2007
8.852
8.908
8.770
8.806
499,807
-0.01(-0.07%)
Aug 22, 2007
8.813
8.813
8.701
8.813
444,883
+0.07(+0.75%)
Aug 21, 2007
8.665
8.750
8.570
8.747
574,565
+0.07(+0.76%)
Aug 20, 2007
8.750
8.822
8.468
8.681
719,198
+0.18(+2.16%)
Aug 17, 2007
8.337
8.498
8.059
8.498
947,743
+0.53(+6.62%)
Aug 16, 2007
7.836
7.997
7.230
7.970
2,293,379
-0.04(-0.49%)
Aug 15, 2007
7.865
8.314
7.770
8.010
1,849,716
-0.30(-3.63%)
Aug 14, 2007
8.783
8.783
8.278
8.311
890,683
-0.42(-4.80%)
Aug 13, 2007
8.708
8.803
8.708
8.731
296,589
+0.02(+0.19%)
Aug 10, 2007
8.606
8.767
8.577
8.714
605,383
-0.13(-1.45%)
Aug 09, 2007
8.953
8.970
8.806
8.842
520,251
-0.15(-1.68%)
Aug 08, 2007
8.888
9.052
8.888
8.993
394,842
+0.13(+1.52%)
Aug 07, 2007
8.734
8.931
8.701
8.858
674,649
+0.12(+1.43%)
Aug 06, 2007
8.770
8.799
8.554
8.734
771,376
-0.08(-0.86%)
Aug 03, 2007
8.884
8.957
8.796
8.809
328,017
-0.15(-1.65%)
Aug 02, 2007
8.931
9.003
8.901
8.957
401,555
+0.05(+0.55%)
Aug 01, 2007
8.780
8.909
8.767
8.908
369,821
+0.02(+0.26%)
Jul 31, 2007
9.144
9.144
8.885
8.885
499,197
-0.03(-0.33%)
Jul 30, 2007
8.953
8.957
8.718
8.914
594,093
+0.09(+1.00%)
Jul 27, 2007
8.799
8.914
8.763
8.826
479,669
-0.04(-0.48%)
Jul 26, 2007
8.875
8.878
8.521
8.868
2,113,045
-0.30(-3.29%)
Jul 25, 2007
9.281
9.363
9.016
9.170
1,151,877
-0.16(-1.76%)
Jul 24, 2007
9.488
9.514
9.301
9.334
497,061
-0.24(-2.53%)
Jul 23, 2007
9.556
9.619
9.527
9.576
357,920
-0.03(-0.31%)
Jul 20, 2007
9.697
9.711
9.593
9.606
329,848
-0.19(-1.97%)
Jul 19, 2007
9.773
9.809
9.711
9.799
401,249
+0.07(+0.74%)
Jul 18, 2007
9.750
9.783
9.583
9.727
868,103
-0.09(-0.90%)
Jul 17, 2007
9.851
9.861
9.773
9.815
314,592
-0.03(-0.27%)
Jul 16, 2007
9.871
9.904
9.822
9.842
377,754
-0.06(-0.56%)
Jul 13, 2007
9.878
9.920
9.848
9.897
288,045
+0.02(+0.23%)
Jul 12, 2007
9.766
9.884
9.766
9.874
379,890
+0.11(+1.14%)
Jul 11, 2007
9.635
9.766
9.635
9.763
274,009
+0.12(+1.26%)
Jul 10, 2007
9.766
9.819
9.642
9.642
357,005
-0.16(-1.61%)
Jul 09, 2007
9.802
9.861
9.770
9.799
314,897
-0.00(-0.03%)
Jul 06, 2007
9.733
9.812
9.727
9.802
282,553
+0.05(+0.53%)
Jul 05, 2007
9.750
9.806
9.717
9.750
231,901
-0.02(-0.17%)
Jul 03, 2007
9.776
9.901
9.733
9.766
191,623
+0.04(+0.37%)
Jul 02, 2007
9.815
9.815
9.681
9.730
320,084
+0.08(+0.78%)
Jun 29, 2007
9.730
9.783
9.612
9.655
242,580
+0.00(+0.00%)
Jun 28, 2007
9.638
9.714
9.593
9.655
280,112
+0.04(+0.41%)
Jun 27, 2007
9.507
9.615
9.488
9.615
257,532
+0.05(+0.55%)
Jun 26, 2007
9.599
9.619
9.520
9.563
332,900
-0.00(-0.03%)
Jun 25, 2007
9.570
9.635
9.507
9.566
270,958
-0.02(-0.17%)
Jun 22, 2007
9.638
9.642
9.507
9.583
261,498
-0.08(-0.85%)
Jun 21, 2007
9.593
9.678
9.576
9.665
336,866
+0.01(+0.10%)
Jun 20, 2007
9.829
9.858
9.642
9.655
379,280
-0.22(-2.19%)
Jun 19, 2007
9.773
9.871
9.756
9.871
293,843
+0.07(+0.67%)
Jun 18, 2007
9.756
9.806
9.727
9.806
315,507
+0.08(+0.81%)
Jun 15, 2007
9.704
9.829
9.694
9.727
329,238
+0.08(+0.85%)
Jun 14, 2007
9.576
9.707
9.576
9.645
355,479
+0.01(+0.10%)
Jun 13, 2007
9.458
9.652
9.458
9.635
263,024
+0.10(+1.10%)
Jun 12, 2007
9.573
9.609
9.481
9.530
416,811
-0.10(-0.99%)
Jun 11, 2007
9.599
9.645
9.547
9.625
232,511
+0.03(+0.34%)
Jun 08, 2007
9.324
9.599
9.294
9.593
524,218
+0.09(+0.97%)
Jun 07, 2007
9.822
9.822
9.484
9.501
627,963
-0.28(-2.85%)
Jun 06, 2007
9.930
9.956
9.740
9.779
440,917
-0.22(-2.20%)
Jun 05, 2007
10.08
10.09
9.933
9.999
396,978
-0.08(-0.81%)
Jun 04, 2007
10.02
10.09
10.02
10.08
346,020
+0.05(+0.49%)
Jun 01, 2007
9.996
10.07
9.996
10.03
382,026
+0.05(+0.53%)
May 31, 2007
9.953
9.996
9.920
9.979
364,023
+0.09(+0.86%)
May 30, 2007
9.792
9.956
9.724
9.894
347,546
+0.09(+0.94%)
May 29, 2007
9.792
9.865
9.792
9.802
367,074
+0.04(+0.44%)
May 25, 2007
9.707
9.796
9.707
9.760
217,864
+0.07(+0.68%)
May 24, 2007
9.783
9.855
9.671
9.694
377,754
-0.12(-1.24%)
May 23, 2007
9.832
9.891
9.701
9.815
593,788
-0.01(-0.13%)
May 22, 2007
9.786
9.848
9.786
9.829
378,059
-0.08(-0.76%)
May 21, 2007
9.881
9.914
9.868
9.904
327,407
+0.04(+0.37%)
May 18, 2007
9.815
9.871
9.806
9.868
284,078
+0.07(+0.74%)
May 17, 2007
9.783
9.812
9.747
9.796
363,108
+0.00(+0.00%)
May 16, 2007
9.832
9.840
9.773
9.796
498,892
-0.02(-0.20%)
May 15, 2007
9.789
9.871
9.789
9.815
399,724
+0.00(+0.00%)
May 14, 2007
9.802
9.842
9.783
9.815
265,160
+0.02(+0.20%)
May 11, 2007
9.602
9.796
9.602
9.796
389,349
+0.13(+1.36%)
May 10, 2007
9.733
9.770
9.645
9.665
452,512
-0.09(-0.87%)
May 09, 2007
9.743
9.773
9.730
9.750
295,368
+0.01(+0.07%)
May 08, 2007
9.668
9.743
9.665
9.743
237,698
+0.05(+0.47%)
May 07, 2007
9.750
9.750
9.684
9.697
301,166
+0.02(+0.17%)
May 04, 2007
9.681
9.766
9.665
9.681
372,262
+0.02(+0.17%)
May 03, 2007
9.619
9.707
9.619
9.665
385,382
+0.03(+0.34%)
May 02, 2007
9.573
9.684
9.573
9.632
536,118
+0.04(+0.38%)
May 01, 2007
9.681
9.688
9.540
9.596
466,243
-0.06(-0.61%)
Apr 30, 2007
9.707
9.717
9.625
9.655
315,812
-0.02(-0.24%)
Apr 27, 2007
9.671
9.688
9.658
9.678
364,939
+0.01(+0.07%)
Apr 26, 2007
9.606
9.681
9.606
9.671
286,214
+0.06(+0.58%)
Apr 25, 2007
9.576
9.625
9.573
9.615
490,348
+0.06(+0.58%)
Apr 24, 2007
9.550
9.589
9.540
9.560
277,671
-0.02(-0.17%)
Apr 23, 2007
9.553
9.615
9.553
9.576
346,631
+0.00(+0.03%)
Apr 20, 2007
9.543
9.622
9.540
9.573
376,839
+0.05(+0.52%)
Apr 19, 2007
9.471
9.570
9.419
9.524
333,510
-0.03(-0.27%)
Apr 18, 2007
9.504
9.573
9.491
9.550
301,166
+0.04(+0.45%)
Apr 17, 2007
9.488
9.556
9.488
9.507
464,107
+0.03(+0.35%)
Apr 16, 2007
9.406
9.504
9.399
9.475
526,354
+0.09(+0.91%)
Apr 13, 2007
9.324
9.419
9.324
9.389
493,094
+0.03(+0.35%)
Apr 12, 2007
9.294
9.357
9.278
9.357
286,825
+0.06(+0.67%)
Apr 11, 2007
9.314
9.340
9.284
9.294
341,748
-0.05(-0.56%)
Apr 10, 2007
9.307
9.347
9.278
9.347
362,192
+0.04(+0.46%)
Apr 09, 2007
9.340
9.340
9.278
9.304
278,586
+0.04(+0.42%)
Apr 05, 2007
9.206
9.268
9.206
9.265
234,647
+0.07(+0.75%)
Apr 04, 2007
9.173
9.206
9.157
9.196
268,211
+0.03(+0.29%)
Apr 03, 2007
9.124
9.193
9.124
9.170
368,905
+0.07(+0.72%)
Apr 02, 2007
9.111
9.157
9.088
9.104
287,130
+0.02(+0.18%)
Mar 30, 2007
9.085
9.117
9.045
9.088
328,628
+0.06(+0.69%)
Mar 29, 2007
8.990
9.058
8.990
9.026
250,514
+0.07(+0.77%)
Mar 28, 2007
9.032
9.055
8.940
8.957
341,443
-0.06(-0.62%)
Mar 27, 2007
8.990
9.045
8.980
9.012
275,840
-0.05(-0.54%)
Mar 26, 2007
9.032
9.062
8.937
9.062
341,138
+0.06(+0.66%)
Mar 23, 2007
8.996
9.078
8.983
9.003
304,217
+0.02(+0.26%)
Mar 22, 2007
8.937
9.012
8.917
8.980
518,726
+0.02(+0.26%)
Mar 21, 2007
8.862
8.957
8.852
8.957
448,850
+0.04(+0.40%)
Mar 20, 2007
8.894
8.937
8.891
8.921
294,453
+0.02(+0.18%)
Mar 19, 2007
8.904
8.944
8.875
8.904
265,160
+0.04(+0.48%)
Mar 16, 2007
8.835
8.875
8.809
8.862
243,190
+0.03(+0.30%)
Mar 15, 2007
8.783
8.868
8.783
8.835
283,773
+0.01(+0.15%)
Mar 14, 2007
8.695
8.839
8.659
8.822
707,298
+0.09(+0.98%)
Mar 13, 2007
8.878
8.842
8.718
8.737
288,045
-0.14(-1.59%)
Mar 12, 2007
8.786
8.911
8.770
8.878
372,262
+0.07(+0.74%)
Mar 09, 2007
8.681
8.816
8.681
8.813
347,546
+0.16(+1.86%)
Mar 08, 2007
8.596
8.681
8.596
8.652
387,213
+0.09(+0.99%)
Mar 07, 2007
8.491
8.580
8.472
8.567
418,947
+0.06(+0.69%)
Mar 06, 2007
8.413
8.559
8.413
8.508
684,108
+0.10(+1.25%)
Mar 05, 2007
8.331
8.491
8.331
8.403
639,863
-0.13(-1.57%)
Mar 02, 2007
8.609
8.616
8.521
8.537
423,829
-0.08(-0.95%)
Mar 01, 2007
8.622
8.629
8.311
8.619
880,546
-0.10(-1.09%)
Feb 28, 2007
8.619
8.737
8.593
8.714
504,689
+0.09(+0.99%)
Feb 27, 2007
8.799
8.849
8.590
8.629
588,601
-0.30(-3.34%)
Feb 26, 2007
8.868
8.944
8.868
8.927
411,319
+0.09(+0.96%)
Feb 23, 2007
8.799
8.845
8.783
8.842
511,097
+0.04(+0.41%)
Feb 22, 2007
8.796
8.868
8.780
8.806
708,823
-0.03(-0.33%)
Feb 21, 2007
8.842
8.868
8.806
8.835
741,778
+0.00(+0.04%)
Feb 20, 2007
8.894
8.908
8.832
8.832
729,878
-0.07(-0.81%)
Feb 16, 2007
8.934
8.957
8.875
8.904
642,304
-0.11(-1.20%)
Feb 15, 2007
8.993
9.032
8.986
9.012
450,681
+0.04(+0.40%)
Feb 14, 2007
8.944
9.032
8.944
8.976
468,437
+0.01(+0.15%)
Feb 13, 2007
8.950
9.003
8.927
8.963
446,714
+0.03(+0.37%)
Feb 12, 2007
8.993
9.026
8.914
8.931
441,365
-0.05(-0.51%)
Feb 09, 2007
8.993
9.029
8.914
8.976
507,131
-0.01(-0.07%)
Feb 08, 2007
8.976
9.006
8.947
8.983
406,437
+0.01(+0.07%)
Feb 07, 2007
9.029
9.075
8.976
8.976
586,160
-0.08(-0.83%)
Feb 06, 2007
9.055
9.071
9.009
9.052
553,511
+0.01(+0.11%)
Feb 05, 2007
9.055
9.091
9.012
9.042
503,774
+0.00(+0.04%)
Feb 02, 2007
8.976
9.065
8.976
9.039
359,446
+0.06(+0.69%)
Feb 01, 2007
8.983
8.990
8.947
8.976
308,184
+0.01(+0.15%)
Jan 31, 2007
8.881
8.967
8.862
8.963
422,304
+0.09(+0.96%)
Jan 30, 2007
8.858
8.878
8.835
8.878
352,733
+0.06(+0.71%)
Jan 29, 2007
8.842
8.881
8.803
8.816
374,398
-0.03(-0.33%)
Jan 26, 2007
8.917
8.950
8.835
8.845
508,351
-0.08(-0.85%)
Jan 25, 2007
8.849
8.944
8.845
8.921
464,107
+0.05(+0.59%)
Jan 24, 2007
8.793
8.868
8.793
8.868
442,137
+0.06(+0.63%)
Jan 23, 2007
8.799
8.858
8.783
8.813
387,518
-0.04(-0.44%)
Jan 22, 2007
8.908
8.947
8.826
8.852
310,015
-0.07(-0.77%)
Jan 19, 2007
8.914
8.967
8.872
8.921
468,379
-0.01(-0.11%)
Jan 18, 2007
8.894
8.980
8.894
8.931
398,198
-0.01(-0.15%)
Jan 17, 2007
8.908
8.957
8.875
8.944
383,857
+0.06(+0.66%)
Jan 16, 2007
8.816
8.904
8.816
8.885
348,156
+0.05(+0.56%)
Jan 12, 2007
8.806
8.901
8.806
8.835
313,371
+0.03(+0.33%)
Jan 11, 2007
8.908
8.957
8.744
8.806
674,038
-0.09(-0.99%)
Jan 10, 2007
8.881
8.921
8.865
8.894
433,593
-0.03(-0.33%)
Jan 09, 2007
9.003
9.032
8.891
8.924
385,993
-0.07(-0.77%)
Jan 08, 2007
8.888
8.996
8.881
8.993
344,800
+0.08(+0.92%)
Jan 05, 2007
9.124
9.134
8.881
8.911
525,744
-0.22(-2.44%)
Jan 04, 2007
9.144
9.150
9.081
9.134
378,059
-0.02(-0.18%)
Jan 03, 2007
9.104
9.176
9.062
9.150
465,632
+0.02(+0.18%)
Dec 29, 2006
9.245
9.248
9.098
9.134
258,447
-0.09(-0.96%)
Dec 28, 2006
9.144
9.222
9.124
9.222
217,254
+0.07(+0.72%)
Dec 27, 2006
9.081
9.203
9.081
9.157
279,806
+0.11(+1.20%)
Dec 26, 2006
9.111
9.203
8.980
9.049
342,664
-0.14(-1.50%)
Dec 22, 2006
9.225
9.225
9.147
9.186
256,921
-0.01(-0.14%)
Dec 21, 2006
9.176
9.209
9.166
9.199
446,409
-0.01(-0.11%)
Dec 20, 2006
9.262
9.294
9.144
9.209
391,485
-0.07(-0.71%)
Dec 19, 2006
9.206
9.275
9.190
9.275
364,023
+0.07(+0.75%)
Dec 18, 2006
9.199
9.242
9.180
9.206
317,643
+0.03(+0.36%)
Dec 15, 2006
9.049
9.176
9.049
9.173
324,966
+0.10(+1.08%)
Dec 14, 2006
9.124
9.157
9.042
9.075
354,869
-0.02(-0.18%)
Dec 13, 2006
9.147
9.173
9.019
9.091
351,513
-0.01(-0.14%)
Dec 12, 2006
9.012
9.111
8.999
9.104
310,320
+0.07(+0.80%)
Dec 11, 2006
8.885
9.045
8.885
9.032
307,879
+0.13(+1.47%)
Dec 08, 2006
8.953
8.968
8.865
8.901
343,274
-0.02(-0.26%)
Dec 07, 2006
8.914
8.980
8.858
8.924
472,650
+0.09(+1.04%)
Dec 06, 2006
8.885
8.960
8.816
8.832
428,406
-0.02(-0.22%)
Dec 05, 2006
8.842
8.894
8.819
8.852
417,116
+0.04(+0.45%)
Dec 04, 2006
8.816
8.862
8.763
8.813
473,566
+0.06(+0.67%)
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
.