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 (%)
Dec 31, 2010
5.909
5.909
5.853
5.891
474,079
+0.03(+0.43%)
Dec 30, 2010
5.845
5.874
5.825
5.866
834,684
+0.00(+0.05%)
Dec 29, 2010
5.852
5.869
5.827
5.863
574,968
+0.03(+0.60%)
Dec 28, 2010
5.832
5.834
5.800
5.828
443,254
+0.01(+0.12%)
Dec 27, 2010
5.807
5.825
5.786
5.821
452,006
+0.01(+0.18%)
Dec 23, 2010
5.789
5.821
5.786
5.811
572,848
+0.02(+0.31%)
Dec 22, 2010
5.800
5.811
5.775
5.793
833,717
+0.01(+0.12%)
Dec 21, 2010
5.803
5.821
5.761
5.786
938,345
+0.01(+0.17%)
Dec 20, 2010
5.797
5.797
5.741
5.776
890,477
+0.04(+0.67%)
Dec 17, 2010
5.702
5.744
5.667
5.737
599,379
+0.03(+0.53%)
Dec 16, 2010
5.674
5.727
5.657
5.707
583,002
+0.02(+0.40%)
Dec 15, 2010
5.653
5.695
5.646
5.685
795,512
+0.00(+0.00%)
Dec 14, 2010
5.643
5.702
5.643
5.685
577,284
+0.02(+0.37%)
Dec 13, 2010
5.748
5.751
5.664
5.664
477,879
-0.06(-0.98%)
Dec 10, 2010
5.776
5.853
5.713
5.720
646,402
-0.04(-0.67%)
Dec 09, 2010
5.787
5.797
5.727
5.758
444,703
-0.01(-0.18%)
Dec 08, 2010
5.769
5.797
5.734
5.769
372,912
+0.00(+0.00%)
Dec 07, 2010
5.815
5.829
5.748
5.769
469,764
-0.01(-0.12%)
Dec 06, 2010
5.758
5.776
5.734
5.776
456,859
-0.00(-0.06%)
Dec 03, 2010
5.699
5.783
5.685
5.780
591,845
+0.06(+1.04%)
Dec 02, 2010
5.692
5.730
5.688
5.720
525,326
+0.05(+0.87%)
Dec 01, 2010
5.667
5.737
5.643
5.671
991,390
+0.04(+0.75%)
Nov 30, 2010
5.628
5.664
5.614
5.628
524,261
-0.03(-0.50%)
Nov 29, 2010
5.657
5.657
5.579
5.657
467,072
+0.00(+0.00%)
Nov 26, 2010
5.635
5.660
5.621
5.657
131,775
-0.00(-0.06%)
Nov 24, 2010
5.653
5.660
5.660
5.660
388,259
+0.03(+0.50%)
Nov 23, 2010
5.628
5.643
5.583
5.632
464,094
-0.04(-0.62%)
Nov 22, 2010
5.639
5.692
5.625
5.667
489,770
+0.00(+0.00%)
Nov 19, 2010
5.709
5.709
5.643
5.667
536,281
-0.06(-1.12%)
Nov 18, 2010
5.661
5.742
5.661
5.731
502,521
+0.12(+2.11%)
Nov 17, 2010
5.571
5.633
5.567
5.613
444,273
+0.05(+0.94%)
Nov 16, 2010
5.682
5.682
5.462
5.560
811,655
-0.15(-2.57%)
Nov 15, 2010
5.686
5.731
5.686
5.707
328,667
+0.02(+0.37%)
Nov 12, 2010
5.710
5.738
5.640
5.686
603,590
-0.07(-1.21%)
Nov 11, 2010
5.766
5.805
5.749
5.756
485,612
-0.06(-0.96%)
Nov 10, 2010
5.770
5.812
5.752
5.812
559,732
+0.02(+0.42%)
Nov 09, 2010
5.818
5.853
5.762
5.787
547,759
-0.03(-0.60%)
Nov 08, 2010
5.850
5.860
5.812
5.822
549,284
-0.05(-0.77%)
Nov 05, 2010
5.857
5.878
5.829
5.867
784,156
-0.00(-0.06%)
Nov 04, 2010
5.815
5.871
5.815
5.871
749,115
+0.08(+1.33%)
Nov 03, 2010
5.805
5.812
5.759
5.794
522,785
+0.01(+0.18%)
Nov 02, 2010
5.773
5.815
5.746
5.784
851,710
+0.03(+0.61%)
Nov 01, 2010
5.756
5.780
5.710
5.749
578,870
+0.01(+0.18%)
Oct 29, 2010
5.749
5.756
5.731
5.738
392,880
+0.00(+0.00%)
Oct 28, 2010
5.735
5.752
5.672
5.738
550,051
+0.01(+0.18%)
Oct 27, 2010
5.686
5.738
5.672
5.728
563,113
+0.04(+0.68%)
Oct 25, 2010
5.689
5.718
5.654
5.689
508,320
+0.01(+0.25%)
Oct 22, 2010
5.696
5.696
5.654
5.675
464,600
+0.01(+0.12%)
Oct 21, 2010
5.675
5.721
5.620
5.668
711,612
+0.01(+0.12%)
Oct 20, 2010
5.637
5.696
5.616
5.661
464,838
+0.07(+1.17%)
Oct 19, 2010
5.596
5.651
5.558
5.596
922,386
-0.09(-1.59%)
Oct 18, 2010
5.679
5.700
5.669
5.686
508,974
+0.00(+0.06%)
Oct 15, 2010
5.693
5.707
5.634
5.683
599,977
+0.01(+0.24%)
Oct 14, 2010
5.665
5.697
5.638
5.669
823,068
+0.00(+0.06%)
Oct 13, 2010
5.655
5.686
5.599
5.665
732,529
+0.05(+0.93%)
Oct 12, 2010
5.558
5.620
5.527
5.613
1,393,882
+0.03(+0.53%)
Oct 11, 2010
5.617
5.634
5.572
5.584
974,241
-0.03(-0.52%)
Oct 08, 2010
5.613
5.624
5.582
5.613
378,605
+0.01(+0.12%)
Oct 07, 2010
5.593
5.610
5.554
5.606
526,204
+0.04(+0.68%)
Oct 06, 2010
5.551
5.593
5.551
5.568
556,382
-0.01(-0.18%)
Oct 05, 2010
5.475
5.586
5.464
5.579
783,211
+0.14(+2.48%)
Oct 04, 2010
5.489
5.502
5.391
5.443
984,806
-0.07(-1.32%)
Oct 01, 2010
5.516
5.527
5.475
5.516
631,288
+0.07(+1.21%)
Sep 30, 2010
5.506
5.520
5.436
5.450
632,992
-0.00(-0.06%)
Sep 29, 2010
5.412
5.474
5.412
5.454
516,828
+0.01(+0.25%)
Sep 28, 2010
5.405
5.457
5.384
5.440
526,853
+0.06(+1.03%)
Sep 27, 2010
5.475
5.475
5.384
5.384
815,681
-0.07(-1.27%)
Sep 24, 2010
5.402
5.461
5.391
5.454
776,170
+0.12(+2.28%)
Sep 23, 2010
5.371
5.405
5.315
5.332
960,229
-0.06(-1.16%)
Sep 22, 2010
5.433
5.527
5.367
5.395
661,116
-0.03(-0.58%)
Sep 21, 2010
5.471
5.492
5.405
5.426
856,966
-0.05(-0.84%)
Sep 20, 2010
5.407
5.482
5.407
5.472
517,078
+0.06(+1.15%)
Sep 17, 2010
5.410
5.441
5.396
5.410
396,068
-0.01(-0.19%)
Sep 15, 2010
5.369
5.420
5.369
5.420
432,663
+0.01(+0.13%)
Sep 14, 2010
5.413
5.444
5.379
5.413
480,788
+0.00(+0.00%)
Sep 13, 2010
5.403
5.434
5.382
5.413
473,868
+0.04(+0.83%)
Sep 10, 2010
5.334
5.369
5.322
5.369
513,256
+0.04(+0.71%)
Sep 09, 2010
5.321
5.334
5.290
5.331
362
+0.04(+0.85%)
Sep 08, 2010
5.276
5.303
5.224
5.286
497,744
+0.08(+1.59%)
Sep 07, 2010
5.276
5.276
5.203
5.203
494,259
-0.09(-1.69%)
Sep 03, 2010
5.272
5.293
5.248
5.293
533,247
+0.05(+0.92%)
Sep 02, 2010
5.200
5.245
5.190
5.245
728,183
+0.04(+0.79%)
Sep 01, 2010
5.155
5.220
5.141
5.203
649,029
+0.13(+2.65%)
Aug 31, 2010
5.066
5.117
5.048
5.069
3,775
-0.01(-0.20%)
Aug 30, 2010
5.114
5.145
5.076
5.079
453,631
-0.06(-1.14%)
Aug 27, 2010
5.138
5.166
5.038
5.138
734,504
+0.08(+1.57%)
Aug 26, 2010
5.121
5.152
5.043
5.059
615,632
-0.05(-0.94%)
Aug 25, 2010
5.062
5.114
5.045
5.107
590,212
+0.01(+0.14%)
Aug 24, 2010
5.121
5.148
5.066
5.100
648,768
-0.07(-1.27%)
Aug 23, 2010
5.176
5.190
5.148
5.166
318,968
+0.02(+0.47%)
Aug 20, 2010
5.131
5.152
5.086
5.141
420,795
-0.01(-0.28%)
Aug 19, 2010
5.242
5.242
5.129
5.156
620,489
-0.09(-1.70%)
Aug 18, 2010
5.283
5.283
5.183
5.245
479,243
+0.03(+0.66%)
Aug 17, 2010
5.170
5.231
5.142
5.211
514,690
+0.10(+1.87%)
Aug 16, 2010
5.081
5.132
5.071
5.115
561,088
+0.02(+0.47%)
Aug 13, 2010
5.091
5.121
5.067
5.091
557,128
+0.02(+0.37%)
Aug 12, 2010
5.002
5.095
4.999
5.072
640,786
-0.02(-0.37%)
Aug 11, 2010
5.204
5.204
5.077
5.091
849,637
-0.18(-3.37%)
Aug 10, 2010
5.286
5.289
5.242
5.269
427,136
-0.04(-0.84%)
Aug 09, 2010
5.327
5.327
5.297
5.313
413,820
+0.00(+0.00%)
Aug 06, 2010
5.313
5.317
5.242
5.313
457,959
+0.02(+0.32%)
Aug 05, 2010
5.242
5.341
5.235
5.296
778,730
+0.02(+0.45%)
Aug 04, 2010
5.221
5.272
5.197
5.272
369,598
+0.05(+0.98%)
Aug 03, 2010
5.204
5.255
5.139
5.221
493,389
+0.00(+0.00%)
Aug 02, 2010
5.177
5.280
5.170
5.221
829,939
+0.09(+1.80%)
Jul 30, 2010
5.129
5.180
5.098
5.129
763,600
-0.01(-0.27%)
Jul 29, 2010
5.156
5.194
5.098
5.142
541,384
+0.02(+0.40%)
Jul 28, 2010
5.142
5.163
5.116
5.122
433,734
-0.02(-0.33%)
Jul 27, 2010
5.180
5.194
5.126
5.139
548,702
-0.03(-0.60%)
Jul 26, 2010
5.074
5.170
5.074
5.170
524,836
+0.10(+2.02%)
Jul 23, 2010
5.040
5.115
5.023
5.067
440,774
+0.02(+0.41%)
Jul 22, 2010
4.968
5.047
4.965
5.047
735,456
+0.12(+2.36%)
Jul 21, 2010
4.965
4.985
4.889
4.930
463,312
-0.02(-0.36%)
Jul 20, 2010
4.874
4.969
4.857
4.948
499,108
+0.04(+0.83%)
Jul 19, 2010
4.891
4.918
4.860
4.908
316,977
+0.05(+0.98%)
Jul 16, 2010
4.860
4.935
4.847
4.860
564,675
-0.10(-1.98%)
Jul 15, 2010
4.955
4.959
4.894
4.959
347,396
+0.01(+0.21%)
Jul 14, 2010
4.959
4.972
4.921
4.948
537,868
-0.02(-0.34%)
Jul 13, 2010
4.942
4.978
4.925
4.965
567,521
+0.08(+1.67%)
Jul 12, 2010
4.897
4.911
4.860
4.884
443,818
-0.01(-0.21%)
Jul 09, 2010
4.894
4.897
4.819
4.894
344,114
+0.03(+0.70%)
Jul 08, 2010
4.819
4.860
4.792
4.860
544,589
+0.07(+1.42%)
Jul 07, 2010
4.663
4.802
4.663
4.792
460,551
+0.12(+2.62%)
Jul 06, 2010
4.623
4.714
4.623
4.670
569,831
+0.08(+1.70%)
Jul 02, 2010
4.592
4.646
4.558
4.592
725,214
-0.04(-0.88%)
Jul 01, 2010
4.673
4.690
4.585
4.633
708,016
-0.06(-1.23%)
Jun 30, 2010
4.752
4.765
4.687
4.690
705,862
-0.03(-0.72%)
Jun 29, 2010
4.806
4.809
4.697
4.724
631,432
-0.12(-2.45%)
Jun 25, 2010
4.843
4.860
4.752
4.843
387,924
+0.04(+0.92%)
Jun 24, 2010
4.816
4.853
4.782
4.799
422,704
-0.05(-1.05%)
Jun 23, 2010
4.850
4.884
4.816
4.850
550,650
+0.02(+0.35%)
Jun 22, 2010
4.925
4.955
4.833
4.833
694,601
-0.10(-2.06%)
Jun 21, 2010
5.020
5.053
4.908
4.935
390,252
-0.06(-1.11%)
Jun 18, 2010
4.990
5.023
4.970
4.990
435,120
+0.00(+0.00%)
Jun 17, 2010
5.010
5.010
4.960
4.990
407,832
+0.00(+0.00%)
Jun 16, 2010
4.966
5.023
4.949
4.990
465,429
-0.01(-0.20%)
Jun 15, 2010
4.936
5.014
4.933
5.000
603,734
+0.07(+1.50%)
Jun 14, 2010
4.926
4.980
4.926
4.926
433,048
+0.06(+1.18%)
Jun 11, 2010
4.821
4.882
4.811
4.869
459,428
+0.02(+0.35%)
Jun 10, 2010
4.778
4.859
4.764
4.852
732,832
+0.17(+3.60%)
Jun 09, 2010
4.704
4.771
4.673
4.683
476,900
-0.02(-0.43%)
Jun 08, 2010
4.653
4.710
4.626
4.704
514,323
+0.05(+1.16%)
Jun 07, 2010
4.781
4.801
4.650
4.650
687,472
-0.08(-1.64%)
Jun 04, 2010
4.727
4.831
4.710
4.727
490,580
-0.12(-2.57%)
Jun 03, 2010
4.801
4.885
4.801
4.852
497,919
+0.05(+1.05%)
Jun 02, 2010
4.778
4.818
4.737
4.801
912,392
+0.03(+0.71%)
Jun 01, 2010
4.741
4.842
4.741
4.768
482,536
-0.05(-1.12%)
May 28, 2010
4.821
4.872
4.774
4.821
625,878
-0.02(-0.49%)
May 27, 2010
4.700
4.845
4.700
4.845
850,868
+0.22(+4.81%)
May 26, 2010
4.710
4.714
4.586
4.623
737,901
-0.02(-0.36%)
May 25, 2010
4.532
4.643
4.427
4.640
802,713
+0.01(+0.29%)
May 24, 2010
4.646
4.673
4.572
4.626
671,804
-0.03(-0.55%)
May 21, 2010
4.545
4.687
4.481
4.652
986,742
+0.08(+1.74%)
May 20, 2010
4.569
4.683
4.538
4.572
1,483
-0.25(-5.10%)
May 19, 2010
4.885
4.933
4.707
4.818
1,037,616
-0.08(-1.60%)
May 18, 2010
4.997
5.000
4.883
4.896
570,183
-0.03(-0.68%)
May 17, 2010
4.967
4.980
4.850
4.930
659,734
-0.01(-0.14%)
May 14, 2010
4.937
5.034
4.866
4.937
777,933
-0.13(-2.65%)
May 13, 2010
5.077
5.107
5.050
5.071
606,959
-0.03(-0.51%)
May 12, 2010
5.060
5.097
5.030
5.097
485,421
+0.09(+1.87%)
May 11, 2010
5.044
5.067
5.003
5.003
591,142
-0.03(-0.60%)
May 10, 2010
5.054
5.054
5.007
5.034
1,091,586
+0.29(+6.06%)
May 07, 2010
4.736
4.850
4.599
4.746
1,283,133
-0.06(-1.18%)
May 06, 2010
5.040
5.137
4.442
4.803
2,838,601
-0.35(-6.81%)
May 05, 2010
5.187
5.244
5.137
5.154
943,512
-0.14(-2.59%)
May 04, 2010
5.401
5.442
5.274
5.291
948,081
-0.18(-3.30%)
May 03, 2010
5.432
5.492
5.422
5.472
384,786
+0.06(+1.11%)
Apr 30, 2010
5.492
5.495
5.411
5.411
409,402
-0.07(-1.22%)
Apr 29, 2010
5.422
5.495
5.422
5.478
824,268
+0.06(+1.05%)
Apr 28, 2010
5.452
5.495
5.408
5.422
659,193
-0.02(-0.43%)
Apr 27, 2010
5.539
5.562
5.428
5.445
850,776
-0.11(-1.93%)
Apr 26, 2010
5.562
5.575
5.539
5.552
459,014
-0.01(-0.12%)
Apr 23, 2010
5.539
5.559
5.529
5.559
335,144
+0.01(+0.12%)
Apr 22, 2010
5.492
5.552
5.482
5.552
482,680
-0.00(-0.06%)
Apr 21, 2010
5.545
5.595
5.529
5.555
438,626
+0.02(+0.29%)
Apr 20, 2010
5.516
5.543
5.506
5.539
502,352
+0.05(+0.85%)
Apr 19, 2010
5.466
5.519
5.466
5.493
362,065
-0.02(-0.31%)
Apr 16, 2010
5.539
5.563
5.460
5.510
671,266
-0.05(-0.95%)
Apr 15, 2010
5.576
5.583
5.549
5.563
444,311
-0.02(-0.36%)
Apr 14, 2010
5.533
5.583
5.526
5.583
547,411
+0.06(+1.08%)
Apr 13, 2010
5.513
5.529
5.483
5.523
433,576
+0.00(+0.06%)
Apr 12, 2010
5.516
5.549
5.513
5.519
558,395
+0.00(+0.06%)
Apr 09, 2010
5.539
5.539
5.483
5.516
376,164
+0.02(+0.36%)
Apr 08, 2010
5.450
5.496
5.426
5.496
463,871
+0.03(+0.61%)
Apr 07, 2010
5.490
5.493
5.436
5.463
601,582
-0.01(-0.24%)
Apr 06, 2010
5.433
5.483
5.403
5.476
575,611
+0.03(+0.55%)
Apr 05, 2010
5.426
5.470
5.410
5.446
395,313
+0.05(+0.86%)
Apr 01, 2010
5.416
5.400
5.400
5.400
487,212
+0.02(+0.43%)
Mar 31, 2010
5.380
5.407
5.367
5.377
519,003
-0.01(-0.25%)
Mar 30, 2010
5.387
5.409
5.370
5.390
734,920
+0.03(+0.50%)
Mar 29, 2010
5.360
5.387
5.347
5.363
590,715
+0.04(+0.69%)
Mar 26, 2010
5.363
5.367
5.321
5.327
471,924
-0.01(-0.19%)
Mar 25, 2010
5.370
5.383
5.323
5.337
502,006
-0.01(-0.25%)
Mar 24, 2010
5.347
5.373
5.333
5.350
683,373
+0.00(+0.09%)
Mar 23, 2010
5.337
5.347
5.310
5.345
468,575
+0.04(+0.73%)
Mar 22, 2010
5.297
5.330
5.277
5.307
386,273
-0.00(-0.02%)
Mar 19, 2010
5.351
5.357
5.298
5.308
608,478
-0.04(-0.68%)
Mar 18, 2010
5.357
5.357
5.331
5.344
530,048
+0.01(+0.12%)
Mar 17, 2010
5.344
5.367
5.331
5.337
526,564
+0.03(+0.62%)
Mar 16, 2010
5.278
5.304
5.265
5.304
613,262
+0.05(+0.88%)
Mar 15, 2010
5.242
5.258
5.225
5.258
582,602
-0.04(-0.75%)
Mar 12, 2010
5.354
5.354
5.294
5.298
427,972
-0.02(-0.31%)
Mar 11, 2010
5.314
5.344
5.304
5.314
616,276
-0.02(-0.31%)
Mar 10, 2010
5.298
5.341
5.278
5.331
635,554
+0.04(+0.69%)
Mar 09, 2010
5.238
5.321
5.228
5.294
979,270
+0.05(+0.94%)
Mar 08, 2010
5.261
5.261
5.225
5.245
505,278
+0.01(+0.25%)
Mar 05, 2010
5.169
5.245
5.169
5.232
588,604
+0.09(+1.67%)
Mar 04, 2010
5.172
5.179
5.143
5.146
447,582
-0.02(-0.38%)
Mar 03, 2010
5.169
5.212
5.153
5.166
445,943
-0.00(-0.06%)
Mar 02, 2010
5.126
5.169
5.110
5.169
615,955
+0.06(+1.16%)
Mar 01, 2010
5.129
5.129
5.047
5.110
518,063
+0.08(+1.64%)
Feb 26, 2010
4.994
5.040
4.991
5.027
484,244
+0.04(+0.86%)
Feb 25, 2010
4.908
4.984
4.905
4.984
574,510
+0.00(+0.07%)
Feb 24, 2010
4.978
5.011
4.978
4.981
508,547
+0.02(+0.47%)
Feb 23, 2010
4.991
4.997
4.948
4.958
716,983
-0.03(-0.66%)
Feb 22, 2010
5.014
5.017
4.974
4.991
596,950
-0.02(-0.33%)
Feb 19, 2010
4.984
5.040
4.964
5.007
455,290
+0.00(+0.03%)
Feb 18, 2010
4.987
5.011
4.968
5.006
603,764
+0.02(+0.43%)
Feb 17, 2010
4.987
5.001
4.955
4.984
610,835
+0.08(+1.60%)
Feb 16, 2010
4.909
4.919
4.870
4.906
722,053
+0.07(+1.42%)
Feb 12, 2010
4.827
4.837
4.837
4.837
887,683
-0.01(-0.14%)
Feb 11, 2010
4.788
4.860
4.756
4.844
436,231
+0.07(+1.51%)
Feb 10, 2010
4.739
4.794
4.712
4.771
517,675
+0.02(+0.41%)
Feb 09, 2010
4.726
4.765
4.683
4.752
721,696
+0.06(+1.33%)
Feb 08, 2010
4.719
4.726
4.650
4.689
746,523
-0.05(-1.04%)
Feb 05, 2010
4.817
4.817
4.568
4.739
1,334,017
-0.11(-2.30%)
Feb 04, 2010
4.952
4.978
4.837
4.850
797,682
-0.17(-3.46%)
Feb 03, 2010
5.011
5.043
4.998
5.024
452,053
-0.01(-0.13%)
Feb 02, 2010
4.929
5.037
4.929
5.030
616,715
+0.11(+2.27%)
Feb 01, 2010
4.863
4.919
4.860
4.919
508,573
+0.06(+1.21%)
Jan 29, 2010
4.919
4.955
4.834
4.860
587,884
-0.06(-1.20%)
Jan 28, 2010
4.932
4.935
4.909
4.919
813,574
+0.02(+0.47%)
Jan 27, 2010
5.014
5.076
4.771
4.896
1,828,059
-0.11(-2.16%)
Jan 26, 2010
5.089
5.109
4.991
5.004
1,030,069
-0.11(-2.12%)
Jan 25, 2010
5.152
5.171
5.106
5.112
627,560
-0.01(-0.13%)
Jan 22, 2010
5.214
5.214
5.102
5.119
695,752
-0.11(-2.13%)
Jan 21, 2010
5.315
5.322
5.211
5.230
1,014,860
-0.09(-1.66%)
Jan 20, 2010
5.332
5.332
5.276
5.319
701,242
-0.03(-0.55%)
Jan 19, 2010
5.263
5.368
5.263
5.348
654,142
+0.03(+0.62%)
Jan 15, 2010
5.345
5.315
5.315
5.315
638,985
-0.04(-0.73%)
Jan 14, 2010
5.368
5.371
5.329
5.355
458,031
+0.00(+0.00%)
Jan 13, 2010
5.332
5.358
5.315
5.355
350,914
+0.05(+0.93%)
Jan 12, 2010
5.299
5.332
5.283
5.306
905,244
-0.04(-0.67%)
Jan 11, 2010
5.368
5.401
5.316
5.342
554,217
-0.00(-0.03%)
Jan 08, 2010
5.315
5.351
5.315
5.343
440,881
+0.03(+0.59%)
Jan 07, 2010
5.309
5.338
5.276
5.312
532,188
+0.00(+0.00%)
Jan 06, 2010
5.315
5.345
5.286
5.312
673,589
+0.00(+0.06%)
Jan 05, 2010
5.296
5.322
5.263
5.309
609,721
+0.05(+0.87%)
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
.