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
)
23.34
-0.12 (-0.50%)
Streaming Delayed Price
Updated: 11:44 AM EDT, Jun 3, 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 (%)
Dec 31, 2009
5.244
5.172
5.172
5.172
646,271
-0.07(-1.38%)
Dec 30, 2009
5.227
5.244
5.214
5.244
708,073
+0.00(+0.00%)
Dec 29, 2009
5.194
5.247
5.185
5.244
739,950
+0.03(+0.57%)
Dec 28, 2009
5.247
5.260
5.204
5.214
720,037
+0.00(+0.06%)
Dec 24, 2009
5.231
5.260
5.204
5.211
303,656
-0.03(-0.56%)
Dec 23, 2009
5.168
5.247
5.165
5.240
905,613
+0.09(+1.78%)
Dec 22, 2009
5.217
5.227
5.142
5.149
687,138
-0.10(-1.87%)
Dec 21, 2009
5.217
5.250
5.214
5.247
648,499
+0.05(+0.88%)
Dec 18, 2009
5.198
5.208
5.168
5.201
817,435
+0.02(+0.38%)
Dec 17, 2009
5.231
5.234
5.172
5.181
785,455
-0.08(-1.50%)
Dec 16, 2009
5.214
5.276
5.188
5.260
700,362
+0.06(+1.13%)
Dec 15, 2009
5.178
5.204
5.165
5.201
716,668
+0.00(+0.06%)
Dec 14, 2009
5.194
5.211
5.185
5.198
711,005
+0.07(+1.34%)
Dec 11, 2009
5.172
5.178
5.126
5.129
596,245
-0.01(-0.13%)
Dec 10, 2009
5.149
5.172
5.106
5.135
515,336
+0.03(+0.64%)
Dec 09, 2009
5.113
5.116
5.057
5.103
873,574
-0.01(-0.19%)
Dec 08, 2009
5.086
5.122
5.063
5.113
813,792
-0.01(-0.19%)
Dec 07, 2009
5.106
5.133
5.083
5.122
780,658
+0.02(+0.39%)
Dec 04, 2009
5.172
5.211
5.090
5.103
875,429
-0.03(-0.57%)
Dec 03, 2009
5.234
5.247
5.116
5.132
1,049,004
-0.10(-1.82%)
Dec 02, 2009
5.224
5.250
5.201
5.227
1,003,609
-0.01(-0.13%)
Dec 01, 2009
5.217
5.244
5.178
5.234
1,057,963
+0.05(+0.95%)
Nov 30, 2009
5.191
5.244
5.149
5.185
1,040,836
-0.01(-0.19%)
Nov 27, 2009
5.096
5.224
5.076
5.194
830,672
-0.03(-0.56%)
Nov 25, 2009
5.129
5.247
5.109
5.224
1,432,693
+0.13(+2.57%)
Nov 24, 2009
4.968
5.093
4.936
5.093
1,480,688
+0.15(+3.05%)
Nov 23, 2009
4.932
4.972
4.926
4.942
1,382,758
+0.11(+2.24%)
Nov 20, 2009
4.795
4.860
4.795
4.834
549,007
-0.01(-0.14%)
Nov 19, 2009
4.890
4.890
4.827
4.841
607,440
-0.11(-2.19%)
Nov 18, 2009
4.952
4.965
4.931
4.949
534,773
+0.00(+0.00%)
Nov 17, 2009
4.936
4.958
4.924
4.949
445,887
+0.01(+0.13%)
Nov 16, 2009
4.916
4.978
4.916
4.942
518,369
+0.05(+1.11%)
Nov 13, 2009
4.913
4.949
4.873
4.888
515,204
-0.02(-0.37%)
Nov 12, 2009
4.955
4.955
4.880
4.906
443,584
-0.04(-0.80%)
Nov 11, 2009
4.929
4.972
4.929
4.945
696,502
+0.04(+0.80%)
Nov 10, 2009
4.863
4.909
4.798
4.906
537,445
+0.03(+0.60%)
Nov 09, 2009
4.788
4.903
4.788
4.877
576,707
+0.13(+2.69%)
Nov 06, 2009
4.700
4.772
4.700
4.749
656,200
+0.02(+0.35%)
Nov 05, 2009
4.696
4.742
4.693
4.732
692,679
+0.06(+1.19%)
Nov 04, 2009
4.713
4.749
4.670
4.677
939,528
-0.01(-0.14%)
Nov 03, 2009
4.582
4.683
4.540
4.683
437,353
+0.08(+1.71%)
Nov 02, 2009
4.650
4.745
4.529
4.605
1,193,774
-0.03(-0.64%)
Oct 30, 2009
4.916
4.916
4.631
4.634
1,146,967
-0.27(-5.54%)
Oct 29, 2009
4.913
4.942
4.870
4.906
648,087
+0.07(+1.35%)
Oct 28, 2009
4.949
4.955
4.834
4.841
676,290
-0.11(-2.25%)
Oct 27, 2009
4.981
5.008
4.922
4.952
800,449
-0.01(-0.26%)
Oct 26, 2009
4.988
5.027
4.919
4.965
740,933
+0.01(+0.20%)
Oct 23, 2009
4.978
4.991
4.949
4.955
571,459
-0.00(-0.07%)
Oct 22, 2009
4.913
4.972
4.899
4.958
615,831
+0.06(+1.20%)
Oct 21, 2009
4.913
4.978
4.899
4.899
726,085
-0.09(-1.77%)
Oct 20, 2009
4.975
5.001
4.970
4.988
550,844
+0.02(+0.33%)
Oct 19, 2009
4.955
5.001
4.955
4.972
428,187
+0.03(+0.53%)
Oct 16, 2009
4.922
4.955
4.916
4.945
498,092
-0.01(-0.13%)
Oct 15, 2009
4.939
4.978
4.926
4.952
526,140
+0.01(+0.20%)
Oct 14, 2009
4.955
4.968
4.922
4.942
514,747
+0.05(+1.00%)
Oct 13, 2009
4.837
4.893
4.837
4.893
524,392
+0.02(+0.40%)
Oct 12, 2009
4.939
4.952
4.854
4.873
491,807
-0.03(-0.67%)
Oct 09, 2009
4.883
4.919
4.883
4.906
486,461
+0.00(+0.07%)
Oct 08, 2009
4.863
4.925
4.844
4.903
554,185
+0.05(+1.08%)
Oct 07, 2009
4.811
4.857
4.795
4.850
577,882
+0.04(+0.89%)
Oct 06, 2009
4.804
4.840
4.768
4.808
637,895
+0.04(+0.89%)
Oct 05, 2009
4.693
4.808
4.691
4.765
586,831
+0.09(+1.82%)
Oct 02, 2009
4.700
4.722
4.628
4.680
605,640
-0.06(-1.24%)
Oct 01, 2009
4.831
4.841
4.739
4.739
635,482
-0.11(-2.23%)
Sep 30, 2009
4.863
4.883
4.775
4.847
1,062,656
+0.01(+0.27%)
Sep 29, 2009
4.736
4.834
4.736
4.834
411,175
+0.02(+0.34%)
Sep 28, 2009
4.778
4.857
4.778
4.818
469,599
+0.05(+0.96%)
Sep 25, 2009
4.732
4.785
4.729
4.772
564,895
+0.03(+0.55%)
Sep 24, 2009
4.850
4.863
4.729
4.745
642,878
-0.11(-2.23%)
Sep 23, 2009
4.870
4.890
4.821
4.854
672,818
+0.00(+0.07%)
Sep 22, 2009
4.850
4.893
4.814
4.850
600,773
+0.01(+0.20%)
Sep 21, 2009
4.877
4.880
4.795
4.841
771,528
-0.08(-1.59%)
Sep 18, 2009
4.893
4.919
4.863
4.919
525,747
+0.06(+1.14%)
Sep 17, 2009
4.870
4.909
4.834
4.863
853,636
+0.01(+0.27%)
Sep 16, 2009
4.818
4.932
4.818
4.850
952,814
+0.03(+0.68%)
Sep 15, 2009
4.755
4.818
4.723
4.818
676,720
+0.06(+1.24%)
Sep 14, 2009
4.647
4.762
4.639
4.759
696,478
+0.09(+1.89%)
Sep 11, 2009
4.660
4.690
4.660
4.670
450,574
+0.01(+0.14%)
Sep 10, 2009
4.647
4.683
4.618
4.664
734,113
+0.01(+0.28%)
Sep 09, 2009
4.637
4.686
4.598
4.650
777,088
+0.02(+0.50%)
Sep 08, 2009
4.575
4.627
4.562
4.627
503,295
+0.08(+1.73%)
Sep 04, 2009
4.503
4.549
4.460
4.549
443,886
+0.08(+1.69%)
Sep 03, 2009
4.437
4.500
4.414
4.473
326,571
+0.06(+1.34%)
Sep 02, 2009
4.405
4.456
4.375
4.414
435,763
-0.01(-0.15%)
Sep 01, 2009
4.536
4.582
4.405
4.421
927,293
-0.14(-3.09%)
Aug 31, 2009
4.621
4.631
4.542
4.562
537,857
-0.06(-1.21%)
Aug 28, 2009
4.569
4.621
4.529
4.618
748,250
+0.06(+1.37%)
Aug 27, 2009
4.595
4.601
4.510
4.555
481,505
-0.03(-0.74%)
Aug 26, 2009
4.611
4.624
4.576
4.589
644,233
-0.02(-0.47%)
Aug 25, 2009
4.562
4.621
4.562
4.611
695,120
+0.05(+1.01%)
Aug 24, 2009
4.503
4.569
4.503
4.565
1,251,356
+0.07(+1.53%)
Aug 21, 2009
4.483
4.539
4.477
4.496
957,742
+0.03(+0.62%)
Aug 20, 2009
4.444
4.506
4.434
4.469
784,402
-0.01(-0.25%)
Aug 19, 2009
4.424
4.516
4.418
4.480
598,307
+0.01(+0.29%)
Aug 18, 2009
4.346
4.500
4.346
4.467
907,319
+0.06(+1.42%)
Aug 17, 2009
4.483
4.483
4.316
4.404
1,080,567
-0.13(-2.97%)
Aug 14, 2009
4.467
4.559
4.467
4.539
582,788
+0.00(+0.00%)
Aug 13, 2009
4.513
4.572
4.473
4.539
547,948
+0.07(+1.47%)
Aug 12, 2009
4.493
4.555
4.464
4.473
584,442
-0.01(-0.15%)
Aug 11, 2009
4.578
4.578
4.467
4.480
695,263
-0.10(-2.29%)
Aug 10, 2009
4.526
4.585
4.526
4.585
653,823
+0.04(+0.79%)
Aug 07, 2009
4.493
4.585
4.490
4.549
528,340
+0.09(+2.06%)
Aug 06, 2009
4.532
4.569
4.424
4.457
669,766
-0.07(-1.52%)
Aug 05, 2009
4.411
4.552
4.411
4.526
586,850
+0.00(+0.07%)
Aug 04, 2009
4.467
4.549
4.460
4.523
672,345
+0.04(+0.81%)
Aug 03, 2009
4.506
4.551
4.467
4.487
831,276
+0.00(+0.07%)
Jul 31, 2009
4.424
4.493
4.408
4.483
498,184
+0.06(+1.41%)
Jul 30, 2009
4.339
4.428
4.339
4.421
685,765
+0.12(+2.90%)
Jul 29, 2009
4.362
4.372
4.278
4.296
881,794
-0.09(-2.09%)
Jul 28, 2009
4.414
4.418
4.336
4.388
687,086
-0.01(-0.30%)
Jul 27, 2009
4.372
4.408
4.323
4.401
602,716
+0.03(+0.75%)
Jul 24, 2009
4.349
4.375
4.310
4.369
5,904
-0.03(-0.60%)
Jul 23, 2009
4.283
4.405
4.277
4.395
837,507
+0.13(+3.07%)
Jul 22, 2009
4.237
4.283
4.208
4.264
559,421
-0.02(-0.38%)
Jul 21, 2009
4.270
4.316
4.247
4.280
705,494
+0.03(+0.69%)
Jul 20, 2009
4.201
4.257
4.165
4.251
860,990
+0.06(+1.34%)
Jul 17, 2009
4.159
4.195
4.135
4.195
622,199
+0.03(+0.62%)
Jul 16, 2009
4.149
4.185
4.097
4.169
622,663
+0.03(+0.79%)
Jul 15, 2009
4.038
4.146
4.037
4.136
968,867
+0.14(+3.61%)
Jul 14, 2009
3.965
4.005
3.949
3.992
516,797
+0.05(+1.33%)
Jul 13, 2009
3.906
3.949
3.906
3.939
534,791
+0.04(+1.09%)
Jul 10, 2009
3.857
3.910
3.808
3.897
493,247
+0.03(+0.85%)
Jul 09, 2009
3.821
3.897
3.792
3.864
551,122
+0.10(+2.61%)
Jul 08, 2009
3.854
3.870
3.726
3.766
763,488
-0.07(-1.88%)
Jul 07, 2009
3.884
3.897
3.828
3.838
467,860
-0.05(-1.35%)
Jul 06, 2009
3.903
3.933
3.880
3.890
456,829
-0.05(-1.33%)
Jul 02, 2009
3.965
3.985
3.913
3.943
706,565
-0.07(-1.80%)
Jul 01, 2009
3.965
4.024
3.952
4.015
526,970
+0.06(+1.49%)
Jun 30, 2009
3.985
3.985
3.884
3.956
569,338
+0.02(+0.42%)
Jun 29, 2009
3.923
3.949
3.893
3.939
727,025
+0.03(+0.75%)
Jun 26, 2009
3.926
3.933
3.880
3.910
631,292
-0.03(-0.83%)
Jun 25, 2009
3.884
3.949
3.867
3.943
951,685
+0.10(+2.64%)
Jun 24, 2009
3.756
3.893
3.756
3.841
644,593
+0.11(+3.08%)
Jun 23, 2009
3.802
3.841
3.634
3.726
1,173,315
-0.07(-1.73%)
Jun 22, 2009
3.975
3.975
3.785
3.792
965,547
-0.20(-4.93%)
Jun 19, 2009
3.995
4.031
3.946
3.988
465,166
+0.00(+0.08%)
Jun 18, 2009
4.028
4.074
3.972
3.985
1,067,934
-0.03(-0.65%)
Jun 17, 2009
4.031
4.064
3.975
4.011
727,693
-0.02(-0.49%)
Jun 16, 2009
4.126
4.136
4.024
4.031
719,814
-0.06(-1.52%)
Jun 15, 2009
4.146
4.146
4.072
4.093
679,049
-0.12(-2.88%)
Jun 12, 2009
4.136
4.218
4.123
4.215
634,295
+0.07(+1.66%)
Jun 11, 2009
4.120
4.182
4.113
4.146
740,643
+0.04(+1.04%)
Jun 10, 2009
4.120
4.142
4.047
4.103
476,693
+0.01(+0.32%)
Jun 09, 2009
4.034
4.093
4.015
4.090
433,084
+0.08(+1.88%)
Jun 08, 2009
4.005
4.031
3.982
4.015
578,300
-0.03(-0.81%)
Jun 05, 2009
4.106
4.113
4.018
4.047
774,674
+0.00(+0.08%)
Jun 04, 2009
3.939
4.047
3.897
4.044
807,491
+0.10(+2.58%)
Jun 03, 2009
3.985
3.985
3.884
3.943
908,759
-0.09(-2.12%)
Jun 02, 2009
3.900
4.034
3.900
4.028
718,298
+0.09(+2.16%)
Jun 01, 2009
3.906
3.956
3.897
3.943
674,975
+0.11(+2.91%)
May 29, 2009
3.841
3.874
3.802
3.831
838,401
+0.02(+0.43%)
May 28, 2009
3.733
3.825
3.703
3.815
846,811
+0.11(+2.92%)
May 27, 2009
3.769
3.808
3.693
3.707
716,211
-0.06(-1.57%)
May 26, 2009
3.707
3.848
3.700
3.766
779,709
+0.06(+1.50%)
May 22, 2009
3.700
3.749
3.680
3.710
666,447
+0.04(+1.16%)
May 21, 2009
3.664
3.703
3.612
3.667
897,637
-0.07(-1.84%)
May 20, 2009
3.775
3.804
3.713
3.736
684,657
+0.00(+0.00%)
May 19, 2009
3.713
3.782
3.677
3.736
829,867
+0.04(+1.15%)
May 18, 2009
3.589
3.713
3.589
3.693
742,391
+0.14(+4.06%)
May 15, 2009
3.569
3.579
3.517
3.549
511,851
-0.01(-0.37%)
May 14, 2009
3.507
3.589
3.507
3.562
530,882
+0.05(+1.40%)
May 13, 2009
3.480
3.543
3.480
3.513
725,670
-0.08(-2.28%)
May 12, 2009
3.634
3.644
3.585
3.595
738,714
-0.02(-0.45%)
May 11, 2009
3.585
3.651
3.566
3.612
849,743
-0.04(-1.17%)
May 08, 2009
3.582
3.661
3.553
3.654
847,964
+0.10(+2.86%)
May 07, 2009
3.598
3.612
3.507
3.553
1,158,437
-0.01(-0.18%)
May 06, 2009
3.530
3.569
3.487
3.559
780,374
+0.08(+2.36%)
May 05, 2009
3.503
3.510
3.444
3.477
1,142,652
-0.02(-0.56%)
May 04, 2009
3.474
3.500
3.474
3.497
920,732
+0.12(+3.49%)
May 01, 2009
3.323
3.382
3.277
3.379
858,436
+0.06(+1.77%)
Apr 30, 2009
3.307
3.343
3.277
3.320
1,041,196
+0.09(+2.85%)
Apr 29, 2009
3.189
3.267
3.186
3.228
863,880
+0.07(+2.18%)
Apr 28, 2009
3.127
3.195
3.113
3.159
568,020
-0.02(-0.52%)
Apr 27, 2009
3.153
3.218
3.130
3.176
811,821
-0.01(-0.31%)
Apr 24, 2009
3.149
3.225
3.149
3.186
771,818
+0.07(+2.32%)
Apr 23, 2009
3.127
3.136
3.077
3.113
1,163,612
+0.01(+0.21%)
Apr 22, 2009
3.097
3.186
3.097
3.107
1,023,452
-0.05(-1.46%)
Apr 21, 2009
3.081
3.169
3.077
3.153
596,345
+0.04(+1.37%)
Apr 20, 2009
3.235
3.235
3.107
3.110
781,549
-0.17(-5.10%)
Apr 17, 2009
3.199
3.310
3.199
3.277
668,103
+0.02(+0.70%)
Apr 16, 2009
3.222
3.286
3.169
3.254
953,574
+0.07(+2.06%)
Apr 15, 2009
3.113
3.202
3.113
3.189
756,543
+0.06(+1.99%)
Apr 14, 2009
3.149
3.189
3.117
3.127
833,876
-0.06(-1.75%)
Apr 13, 2009
3.097
3.202
3.097
3.182
854,204
+0.02(+0.62%)
Apr 09, 2009
3.100
3.179
3.099
3.163
1,309,078
+0.15(+5.12%)
Apr 08, 2009
3.005
3.054
2.982
3.009
601,508
+0.03(+0.99%)
Apr 07, 2009
3.009
3.041
2.972
2.979
951,648
-0.09(-2.88%)
Apr 06, 2009
3.045
3.081
3.028
3.068
702,147
-0.06(-1.89%)
Apr 03, 2009
3.061
3.127
3.015
3.127
691,895
+0.05(+1.60%)
Apr 02, 2009
3.009
3.123
3.009
3.077
1,240,930
+0.11(+3.76%)
Apr 01, 2009
2.871
2.972
2.868
2.966
1,066,131
+0.04(+1.37%)
Mar 31, 2009
2.891
2.936
2.881
2.926
1,019,589
+0.05(+1.80%)
Mar 30, 2009
2.848
2.874
2.818
2.874
779,733
-0.17(-5.70%)
Mar 26, 2009
2.999
3.061
2.982
3.048
1,123,008
+0.09(+2.99%)
Mar 25, 2009
2.891
2.976
2.851
2.959
997,656
+0.07(+2.50%)
Mar 24, 2009
2.848
2.907
2.841
2.887
1,293,412
+0.00(+0.11%)
Mar 23, 2009
2.858
2.891
2.851
2.884
1,105,814
+0.19(+6.93%)
Mar 20, 2009
2.733
2.769
2.691
2.697
787,877
-0.04(-1.44%)
Mar 19, 2009
2.861
2.861
2.733
2.737
1,213,388
-0.06(-2.11%)
Mar 18, 2009
2.681
2.840
2.658
2.796
794,923
+0.07(+2.40%)
Mar 17, 2009
2.641
2.733
2.641
2.730
586,944
+0.09(+3.22%)
Mar 16, 2009
2.651
2.750
2.638
2.645
855,705
+0.04(+1.64%)
Mar 13, 2009
2.619
2.655
2.563
2.602
0
-0.02(-0.75%)
Mar 12, 2009
2.461
2.622
2.438
2.622
746,809
+0.13(+5.26%)
Mar 11, 2009
2.425
2.514
2.379
2.491
906,922
+0.09(+3.83%)
Mar 10, 2009
2.265
2.402
2.265
2.399
1,456,048
+0.17(+7.49%)
Mar 09, 2009
2.229
2.294
2.196
2.232
2,194,324
-0.09(-3.68%)
Mar 06, 2009
2.324
2.368
2.229
2.317
0
-0.03(-1.26%)
Mar 05, 2009
2.419
2.419
2.294
2.347
1,722,307
-0.11(-4.53%)
Mar 04, 2009
2.347
2.478
2.337
2.458
1,340,180
+0.05(+2.04%)
Mar 02, 2009
2.579
2.622
2.402
2.409
1,383,445
-0.31(-11.45%)
Feb 27, 2009
2.851
2.851
2.697
2.720
0
-0.08(-2.92%)
Feb 26, 2009
2.792
2.864
2.763
2.802
826,519
+0.04(+1.54%)
Feb 25, 2009
2.756
2.799
2.684
2.759
841,748
-0.01(-0.47%)
Feb 24, 2009
2.678
2.776
2.586
2.773
1,280,627
+0.16(+6.15%)
Feb 23, 2009
2.864
2.864
2.589
2.612
1,805,599
-0.23(-7.97%)
Feb 20, 2009
2.940
2.950
2.753
2.838
1,758,521
-0.17(-5.77%)
Feb 19, 2009
3.117
3.149
2.976
3.012
778,415
-0.09(-2.75%)
Feb 18, 2009
3.222
3.222
3.009
3.097
1,206,331
-0.12(-3.87%)
Feb 17, 2009
3.353
3.353
3.195
3.222
813,920
-0.23(-6.56%)
Feb 13, 2009
3.467
3.513
3.444
3.448
879,429
-0.01(-0.19%)
Feb 12, 2009
3.484
3.559
3.395
3.454
1,127,725
-0.08(-2.23%)
Feb 11, 2009
3.572
3.625
3.480
3.533
1,063,357
-0.08(-2.27%)
Feb 10, 2009
3.661
3.716
3.533
3.615
1,281,399
-0.11(-2.90%)
Feb 09, 2009
3.677
3.723
3.634
3.723
860,624
-0.01(-0.26%)
Feb 06, 2009
3.618
3.736
3.618
3.733
522,070
+0.10(+2.71%)
Feb 05, 2009
3.513
3.657
3.510
3.634
1,182,256
+0.02(+0.45%)
Feb 04, 2009
3.589
3.684
3.579
3.618
1,104,431
+0.02(+0.45%)
Feb 03, 2009
3.543
3.602
3.494
3.602
782,077
+0.07(+1.85%)
Feb 02, 2009
3.546
3.546
3.484
3.536
484,670
-0.07(-1.91%)
Jan 30, 2009
3.644
3.693
3.546
3.605
0
-0.08(-2.14%)
Jan 29, 2009
3.775
3.779
3.638
3.684
637,435
-0.15(-3.85%)
Jan 28, 2009
3.697
3.838
3.697
3.831
526,802
+0.16(+4.38%)
Jan 27, 2009
3.585
3.687
3.569
3.671
682,542
+0.10(+2.85%)
Jan 26, 2009
3.582
3.684
3.500
3.569
617,476
-0.02(-0.46%)
Jan 23, 2009
3.444
3.598
3.441
3.585
579,468
+0.03(+0.74%)
Jan 22, 2009
3.530
3.602
3.494
3.559
511,308
-0.07(-1.81%)
Jan 21, 2009
3.553
3.625
3.451
3.625
866,940
+0.11(+3.08%)
Jan 20, 2009
3.641
3.657
3.480
3.517
451,746
-0.17(-4.71%)
Jan 16, 2009
3.733
3.802
3.605
3.690
650,607
+0.01(+0.36%)
Jan 15, 2009
3.680
3.700
3.533
3.677
790,956
-0.04(-1.15%)
Jan 14, 2009
3.792
3.792
3.638
3.720
899,696
-0.14(-3.73%)
Jan 13, 2009
3.821
3.906
3.789
3.864
994,449
+0.01(+0.34%)
Jan 12, 2009
3.861
3.900
3.772
3.851
1,089,239
-0.05(-1.18%)
Jan 09, 2009
4.008
4.011
3.897
3.897
923,857
-0.13(-3.18%)
Jan 08, 2009
3.933
4.044
3.877
4.024
872,387
+0.06(+1.57%)
Jan 07, 2009
4.038
4.057
3.956
3.962
1,015,436
-0.09(-2.26%)
Jan 06, 2009
3.923
4.054
3.923
4.054
1,718,832
+0.09(+2.23%)
Jan 05, 2009
3.936
4.034
3.828
3.965
936,843
-0.01(-0.17%)
Jan 02, 2009
3.825
4.021
3.815
3.972
0
+0.15(+4.03%)
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
.