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
)
23.15
-0.16 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2014
9.965
9.955
9.955
9.955
409,718
+0.05(+0.53%)
Dec 30, 2014
9.888
9.922
9.832
9.903
312,608
+0.01(+0.15%)
Dec 29, 2014
9.922
9.931
9.860
9.888
346,614
-0.04(-0.39%)
Dec 26, 2014
9.994
9.994
9.922
9.927
261,985
-0.04(-0.40%)
Dec 24, 2014
9.962
9.967
9.967
9.967
208,414
+0.04(+0.43%)
Dec 23, 2014
9.805
9.953
9.805
9.924
447,024
+0.12(+1.26%)
Dec 22, 2014
9.857
9.857
9.800
9.800
322,053
-0.03(-0.26%)
Dec 19, 2014
9.779
9.845
9.779
9.826
348,707
+0.08(+0.78%)
Dec 18, 2014
9.618
9.760
9.618
9.750
287,558
+0.20(+2.08%)
Dec 17, 2014
9.400
9.552
9.400
9.552
323,299
+0.15(+1.56%)
Dec 16, 2014
9.466
9.533
9.395
9.405
496,111
-0.09(-0.95%)
Dec 15, 2014
9.613
9.637
9.466
9.495
435,387
-0.08(-0.84%)
Dec 12, 2014
9.679
9.689
9.566
9.575
456,541
-0.10(-1.08%)
Dec 11, 2014
9.566
9.712
9.542
9.679
608,716
+0.15(+1.59%)
Dec 10, 2014
9.613
9.636
9.514
9.528
304,124
-0.14(-1.42%)
Dec 09, 2014
9.627
9.665
9.594
9.665
317,732
-0.03(-0.29%)
Dec 08, 2014
9.703
9.736
9.665
9.694
202,106
-0.04(-0.39%)
Dec 05, 2014
9.713
9.741
9.713
9.731
197,418
+0.00(+0.00%)
Dec 04, 2014
9.736
9.762
9.703
9.731
245,483
-0.03(-0.34%)
Dec 03, 2014
9.713
9.765
9.713
9.765
201,874
+0.03(+0.34%)
Dec 02, 2014
9.660
9.735
9.660
9.731
193,264
+0.06(+0.59%)
Dec 01, 2014
9.765
9.788
9.660
9.675
289,348
-0.14(-1.40%)
Nov 28, 2014
9.840
9.840
9.793
9.812
108,947
-0.03(-0.29%)
Nov 26, 2014
9.802
9.840
9.840
9.840
238,739
+0.06(+0.58%)
Nov 25, 2014
9.760
9.788
9.746
9.784
229,813
+0.04(+0.39%)
Nov 24, 2014
9.750
9.769
9.731
9.746
350,748
+0.01(+0.10%)
Nov 21, 2014
9.774
9.798
9.727
9.736
281,704
+0.02(+0.24%)
Nov 20, 2014
9.632
9.713
9.632
9.713
263,490
+0.03(+0.34%)
Nov 19, 2014
9.675
9.689
9.627
9.679
219,786
+0.01(+0.08%)
Nov 18, 2014
9.625
9.686
9.620
9.672
232,073
+0.04(+0.44%)
Nov 17, 2014
9.606
9.630
9.578
9.630
343,546
+0.01(+0.10%)
Nov 14, 2014
9.662
9.672
9.606
9.620
167,223
-0.05(-0.54%)
Nov 13, 2014
9.700
9.718
9.648
9.672
243,753
-0.03(-0.29%)
Nov 12, 2014
9.700
9.710
9.672
9.700
184,928
-0.02(-0.19%)
Nov 11, 2014
9.667
9.719
9.648
9.719
243,421
+0.05(+0.54%)
Nov 10, 2014
9.597
9.672
9.597
9.667
242,357
+0.07(+0.69%)
Nov 07, 2014
9.620
9.644
9.573
9.601
235,318
-0.01(-0.10%)
Nov 06, 2014
9.564
9.630
9.554
9.611
309,375
+0.04(+0.44%)
Nov 05, 2014
9.559
9.582
9.540
9.568
343,153
+0.06(+0.64%)
Nov 04, 2014
9.592
9.597
9.470
9.507
685,546
-0.11(-1.13%)
Nov 03, 2014
9.564
9.625
9.564
9.615
250,777
+0.06(+0.59%)
Oct 31, 2014
9.592
9.601
9.540
9.559
320,839
+0.07(+0.74%)
Oct 30, 2014
9.465
9.531
9.441
9.488
251,661
+0.01(+0.10%)
Oct 29, 2014
9.517
9.531
9.429
9.479
295,328
-0.02(-0.25%)
Oct 28, 2014
9.451
9.507
9.446
9.502
316,018
+0.08(+0.90%)
Oct 27, 2014
9.422
9.465
9.465
9.418
286,814
-0.05(-0.50%)
Oct 24, 2014
9.441
9.465
9.399
9.465
155,006
+0.04(+0.40%)
Oct 23, 2014
9.404
9.455
9.404
9.427
270,048
+0.11(+1.16%)
Oct 22, 2014
9.361
9.404
9.314
9.319
245,856
-0.02(-0.17%)
Oct 21, 2014
9.190
9.344
9.176
9.335
390,165
+0.19(+2.05%)
Oct 20, 2014
9.078
9.148
9.077
9.148
286,555
+0.04(+0.46%)
Oct 17, 2014
9.157
9.251
9.036
9.106
424,630
+0.10(+1.09%)
Oct 16, 2014
8.755
8.965
8.699
9.007
813,737
+0.17(+1.91%)
Oct 15, 2014
8.783
8.876
8.647
8.839
806,757
-0.07(-0.79%)
Oct 14, 2014
8.979
9.007
8.862
8.909
438,228
-0.03(-0.31%)
Oct 13, 2014
9.082
9.120
8.923
8.937
580,595
-0.15(-1.60%)
Oct 10, 2014
9.241
9.288
9.068
9.082
356,866
-0.20(-2.12%)
Oct 09, 2014
9.452
9.452
9.265
9.279
272,568
-0.18(-1.88%)
Oct 08, 2014
9.265
9.465
9.265
9.457
261,228
+0.16(+1.76%)
Oct 07, 2014
9.312
9.349
9.274
9.293
240,250
-0.05(-0.55%)
Oct 06, 2014
9.377
9.401
9.326
9.344
333,093
+0.02(+0.20%)
Oct 03, 2014
9.293
9.377
9.279
9.326
281,437
+0.05(+0.55%)
Oct 02, 2014
9.358
9.358
9.167
9.274
386,773
-0.09(-0.95%)
Oct 01, 2014
9.438
9.438
9.349
9.363
217,994
-0.08(-0.89%)
Sep 30, 2014
9.508
9.508
9.424
9.447
350,899
-0.04(-0.39%)
Sep 29, 2014
9.438
9.499
9.401
9.485
357,157
-0.03(-0.34%)
Sep 26, 2014
9.471
9.546
9.429
9.517
195,943
+0.05(+0.49%)
Sep 25, 2014
9.560
9.560
9.447
9.471
210,333
-0.10(-1.03%)
Sep 24, 2014
9.532
9.574
9.492
9.569
171,181
+0.07(+0.69%)
Sep 23, 2014
9.532
9.564
9.499
9.503
139,799
-0.04(-0.44%)
Sep 22, 2014
9.611
9.625
9.533
9.546
200,899
-0.10(-1.02%)
Sep 19, 2014
9.634
9.658
9.606
9.644
238,974
+0.04(+0.41%)
Sep 18, 2014
9.548
9.618
9.543
9.605
219,419
+0.06(+0.59%)
Sep 17, 2014
9.534
9.548
9.501
9.548
170,184
+0.03(+0.29%)
Sep 16, 2014
9.436
9.529
9.432
9.520
204,889
+0.08(+0.89%)
Sep 15, 2014
9.450
9.459
9.422
9.436
216,404
-0.02(-0.20%)
Sep 12, 2014
9.473
9.501
9.445
9.455
216,924
-0.04(-0.44%)
Sep 11, 2014
9.473
9.497
9.436
9.497
251,105
+0.00(+0.00%)
Sep 10, 2014
9.478
9.497
9.450
9.497
240,870
+0.03(+0.34%)
Sep 09, 2014
9.511
9.511
9.444
9.464
188,738
-0.04(-0.44%)
Sep 08, 2014
9.543
9.562
9.492
9.506
259,082
-0.04(-0.39%)
Sep 05, 2014
9.576
9.576
9.543
9.543
231,979
-0.02(-0.24%)
Sep 04, 2014
9.580
9.580
9.566
9.566
318,058
-0.02(-0.19%)
Sep 03, 2014
9.576
9.604
9.562
9.585
203,135
+0.02(+0.19%)
Sep 02, 2014
9.576
9.589
9.548
9.566
304,583
+0.00(+0.00%)
Aug 29, 2014
9.585
9.566
9.566
9.566
290,138
+0.00(+0.05%)
Aug 28, 2014
9.539
9.562
9.520
9.562
229,071
-0.01(-0.15%)
Aug 27, 2014
9.580
9.599
9.564
9.576
221,444
+0.00(+0.05%)
Aug 26, 2014
9.543
9.580
9.529
9.571
351,987
+0.05(+0.54%)
Aug 25, 2014
9.525
9.543
9.498
9.520
231,696
+0.03(+0.29%)
Aug 22, 2014
9.511
9.525
9.483
9.492
264,892
-0.03(-0.34%)
Aug 21, 2014
9.539
9.570
9.515
9.525
244,567
-0.01(-0.10%)
Aug 20, 2014
9.525
9.557
9.525
9.534
234,425
-0.01(-0.07%)
Aug 19, 2014
9.425
9.550
9.424
9.540
187,206
+0.12(+1.33%)
Aug 18, 2014
9.425
9.434
9.406
9.416
261,006
+0.05(+0.49%)
Aug 15, 2014
9.429
9.433
9.346
9.369
172,230
-0.05(-0.54%)
Aug 14, 2014
9.355
9.429
9.332
9.420
249,188
+0.08(+0.89%)
Aug 13, 2014
9.291
9.346
9.263
9.337
245,615
+0.05(+0.55%)
Aug 12, 2014
9.286
9.300
9.254
9.286
217,702
-0.02(-0.20%)
Aug 11, 2014
9.231
9.305
9.231
9.305
240,815
+0.12(+1.26%)
Aug 08, 2014
9.110
9.170
9.106
9.189
275,016
+0.07(+0.76%)
Aug 07, 2014
9.147
9.184
9.115
9.119
232,740
-0.02(-0.25%)
Aug 06, 2014
9.101
9.170
9.064
9.143
433,148
+0.00(+0.05%)
Aug 05, 2014
9.221
9.231
9.120
9.138
335,932
-0.11(-1.15%)
Aug 04, 2014
9.323
9.328
9.217
9.244
268,115
-0.03(-0.30%)
Aug 01, 2014
9.346
9.360
9.222
9.272
301,515
-0.07(-0.79%)
Jul 31, 2014
9.485
9.494
9.318
9.346
492,199
-0.18(-1.85%)
Jul 30, 2014
9.578
9.578
9.476
9.522
305,494
-0.03(-0.34%)
Jul 29, 2014
9.540
9.577
9.536
9.554
174,020
+0.02(+0.19%)
Jul 28, 2014
9.554
9.564
9.513
9.536
291,094
-0.01(-0.10%)
Jul 25, 2014
9.587
9.587
9.545
9.545
168,556
-0.04(-0.43%)
Jul 24, 2014
9.578
9.587
9.554
9.587
178,096
+0.02(+0.19%)
Jul 23, 2014
9.540
9.591
9.531
9.568
262,925
+0.04(+0.44%)
Jul 22, 2014
9.480
9.540
9.480
9.527
295,723
+0.07(+0.76%)
Jul 21, 2014
9.459
9.478
9.422
9.455
356,542
-0.03(-0.29%)
Jul 18, 2014
9.478
9.496
9.432
9.482
305,922
+0.02(+0.24%)
Jul 17, 2014
9.505
9.514
9.450
9.459
270,053
-0.06(-0.68%)
Jul 16, 2014
9.524
9.537
9.505
9.524
261,516
+0.03(+0.34%)
Jul 15, 2014
9.514
9.514
9.450
9.491
244,223
-0.01(-0.15%)
Jul 14, 2014
9.482
9.533
9.482
9.505
185,982
+0.04(+0.39%)
Jul 11, 2014
9.436
9.473
9.432
9.468
194,872
+0.03(+0.34%)
Jul 10, 2014
9.468
9.505
9.427
9.436
377,532
-0.09(-0.97%)
Jul 09, 2014
9.510
9.547
9.491
9.528
337,038
+0.02(+0.19%)
Jul 08, 2014
9.496
9.510
9.432
9.510
397,654
+0.00(+0.00%)
Jul 07, 2014
9.482
9.514
9.473
9.510
336,321
+0.00(+0.05%)
Jul 03, 2014
9.519
9.505
9.505
9.505
229,745
+0.00(+0.00%)
Jul 02, 2014
9.542
9.551
9.473
9.505
366,886
-0.06(-0.63%)
Jul 01, 2014
9.533
9.565
9.501
9.565
241,928
+0.04(+0.43%)
Jun 30, 2014
9.510
9.556
9.459
9.524
470,823
+0.04(+0.44%)
Jun 27, 2014
9.436
9.482
9.418
9.482
198,543
+0.03(+0.34%)
Jun 26, 2014
9.455
9.455
9.390
9.450
197,302
+0.01(+0.10%)
Jun 25, 2014
9.455
9.464
9.418
9.441
269,143
-0.01(-0.15%)
Jun 24, 2014
9.478
9.514
9.441
9.455
344,474
-0.03(-0.34%)
Jun 23, 2014
9.496
9.501
9.450
9.487
363,477
+0.00(+0.00%)
Jun 20, 2014
9.542
9.542
9.473
9.487
227,810
-0.04(-0.43%)
Jun 19, 2014
9.542
9.542
9.491
9.528
240,247
+0.02(+0.17%)
Jun 18, 2014
9.416
9.512
9.416
9.512
325,654
+0.10(+1.07%)
Jun 17, 2014
9.397
9.411
9.370
9.411
222,446
+0.02(+0.24%)
Jun 16, 2014
9.393
9.402
9.365
9.388
186,189
-0.00(-0.05%)
Jun 13, 2014
9.352
9.397
9.352
9.393
243,871
+0.06(+0.69%)
Jun 12, 2014
9.397
9.397
9.310
9.329
235,394
-0.06(-0.68%)
Jun 11, 2014
9.352
9.411
9.340
9.393
368,528
+0.03(+0.34%)
Jun 10, 2014
9.329
9.361
9.320
9.361
248,478
+0.04(+0.39%)
Jun 06, 2014
9.297
9.336
9.297
9.324
253,149
+0.01(+0.15%)
Jun 05, 2014
9.310
9.320
9.269
9.310
297,332
-0.01(-0.10%)
Jun 04, 2014
9.301
9.323
9.278
9.320
193,726
+0.01(+0.10%)
Jun 03, 2014
9.315
9.320
9.287
9.310
187,975
-0.02(-0.20%)
Jun 02, 2014
9.292
9.329
9.287
9.329
230,393
+0.03(+0.30%)
May 30, 2014
9.274
9.315
9.260
9.301
278,486
+0.01(+0.15%)
May 29, 2014
9.269
9.287
9.246
9.287
269,549
+0.03(+0.35%)
May 28, 2014
9.242
9.260
9.228
9.255
235,766
+0.01(+0.10%)
May 27, 2014
9.265
9.287
9.219
9.246
241,880
-0.00(-0.05%)
May 23, 2014
9.233
9.251
9.251
9.251
187,754
+0.03(+0.31%)
May 22, 2014
9.173
9.246
9.172
9.222
184,397
+0.06(+0.68%)
May 21, 2014
9.146
9.173
9.127
9.159
358,987
+0.04(+0.48%)
May 20, 2014
9.138
9.138
9.079
9.116
210,597
-0.03(-0.30%)
May 19, 2014
9.102
9.143
9.097
9.143
181,755
+0.05(+0.50%)
May 16, 2014
9.056
9.106
9.038
9.097
189,063
+0.02(+0.25%)
May 15, 2014
9.079
9.088
9.029
9.075
267,806
-0.02(-0.25%)
May 14, 2014
9.102
9.125
9.088
9.097
272,082
-0.03(-0.30%)
May 13, 2014
9.120
9.138
9.106
9.125
282,136
+0.00(+0.00%)
May 12, 2014
9.097
9.129
9.079
9.125
338,908
+0.03(+0.35%)
May 09, 2014
9.075
9.093
9.043
9.093
224,033
+0.02(+0.20%)
May 08, 2014
9.088
9.120
9.070
9.075
243,764
-0.02(-0.25%)
May 07, 2014
9.079
9.097
9.015
9.097
244,908
+0.01(+0.10%)
May 06, 2014
9.075
9.088
9.052
9.088
274,092
+0.00(+0.00%)
May 05, 2014
9.047
9.093
9.006
9.088
244,782
+0.02(+0.20%)
May 02, 2014
9.056
9.088
9.056
9.070
257,854
-0.00(-0.05%)
May 01, 2014
9.038
9.084
9.038
9.075
238,227
+0.01(+0.15%)
Apr 30, 2014
8.984
9.072
8.979
9.061
265,362
+0.08(+0.86%)
Apr 29, 2014
8.961
9.010
8.961
8.984
263,871
+0.04(+0.41%)
Apr 28, 2014
8.956
8.975
8.911
8.947
203,471
+0.00(+0.05%)
Apr 25, 2014
8.956
8.961
8.920
8.943
160,419
-0.03(-0.30%)
Apr 24, 2014
8.965
8.984
8.929
8.970
299,090
+0.03(+0.31%)
Apr 23, 2014
8.925
8.965
8.888
8.943
372,311
+0.00(+0.05%)
Apr 22, 2014
8.902
8.947
8.879
8.938
208,268
+0.04(+0.41%)
Apr 21, 2014
8.879
8.906
8.874
8.902
219,362
-0.00(-0.01%)
Apr 17, 2014
8.876
8.903
8.903
8.903
182,367
+0.01(+0.10%)
Apr 16, 2014
8.844
8.894
8.826
8.894
247,827
+0.09(+0.98%)
Apr 15, 2014
8.772
8.808
8.717
8.808
246,806
+0.05(+0.52%)
Apr 14, 2014
8.781
8.781
8.717
8.763
264,755
+0.02(+0.21%)
Apr 11, 2014
8.790
8.790
8.717
8.745
162,914
-0.05(-0.62%)
Apr 10, 2014
8.894
8.903
8.776
8.799
358,003
-0.09(-0.97%)
Apr 09, 2014
8.844
8.889
8.803
8.885
482,415
+0.08(+0.87%)
Apr 08, 2014
8.803
8.835
8.763
8.808
250,610
-0.01(-0.10%)
Apr 07, 2014
8.894
8.894
8.803
8.817
235,061
-0.09(-1.02%)
Apr 04, 2014
8.953
8.980
8.876
8.907
401,849
-0.01(-0.15%)
Apr 03, 2014
8.926
8.939
8.790
8.921
327,492
-0.00(-0.05%)
Apr 02, 2014
8.935
8.955
8.926
8.926
677,741
-0.02(-0.25%)
Apr 01, 2014
8.907
8.960
8.894
8.948
356,717
+0.05(+0.61%)
Mar 31, 2014
8.867
8.898
8.853
8.894
293,890
+0.06(+0.67%)
Mar 28, 2014
8.808
8.858
8.808
8.835
213,073
+0.03(+0.36%)
Mar 27, 2014
8.776
8.803
8.754
8.803
170,618
+0.02(+0.21%)
Mar 26, 2014
8.817
8.840
8.772
8.785
203,309
-0.01(-0.10%)
Mar 25, 2014
8.794
8.821
8.776
8.794
184,606
+0.01(+0.15%)
Mar 24, 2014
8.776
8.808
8.744
8.781
316,103
+0.00(+0.05%)
Mar 21, 2014
8.808
8.826
8.776
8.776
188,678
-0.02(-0.26%)
Mar 20, 2014
8.758
8.799
8.736
8.799
223,272
+0.00(+0.04%)
Mar 19, 2014
8.854
8.858
8.764
8.795
285,252
-0.04(-0.46%)
Mar 18, 2014
8.786
8.840
8.764
8.836
262,607
+0.08(+0.92%)
Mar 17, 2014
8.764
8.795
8.746
8.755
326,806
+0.01(+0.10%)
Mar 14, 2014
8.746
8.759
8.723
8.746
149,145
+0.00(+0.00%)
Mar 13, 2014
8.813
8.813
8.714
8.746
352,407
-0.04(-0.51%)
Mar 12, 2014
8.777
8.791
8.750
8.791
243,858
-0.01(-0.10%)
Mar 11, 2014
8.818
8.858
8.795
8.800
294,158
-0.03(-0.36%)
Mar 10, 2014
8.804
8.840
8.786
8.831
216,725
+0.01(+0.15%)
Mar 07, 2014
8.854
8.860
8.786
8.818
348,331
-0.00(-0.05%)
Mar 06, 2014
8.872
8.881
8.809
8.822
433,239
-0.03(-0.36%)
Mar 05, 2014
8.840
8.863
8.804
8.854
317,050
+0.02(+0.20%)
Mar 04, 2014
8.759
8.840
8.759
8.836
439,319
+0.12(+1.34%)
Mar 03, 2014
8.710
8.723
8.688
8.719
254,669
-0.04(-0.41%)
Feb 28, 2014
8.746
8.773
8.721
8.755
313,885
+0.02(+0.26%)
Feb 27, 2014
8.692
8.732
8.683
8.732
513,840
+0.05(+0.57%)
Feb 26, 2014
8.688
8.696
8.658
8.683
195,887
+0.01(+0.16%)
Feb 25, 2014
8.647
8.692
8.643
8.669
349,167
-0.01(-0.10%)
Feb 24, 2014
8.656
8.705
8.647
8.678
222,489
+0.03(+0.36%)
Feb 21, 2014
8.652
8.678
8.634
8.647
205,931
+0.01(+0.10%)
Feb 20, 2014
8.607
8.638
8.589
8.638
276,345
+0.03(+0.31%)
Feb 19, 2014
8.598
8.652
8.598
8.611
614,939
-0.03(-0.33%)
Feb 18, 2014
8.621
8.639
8.594
8.639
247,588
-0.00(-0.05%)
Feb 14, 2014
8.612
8.644
8.644
8.644
302,196
+0.04(+0.47%)
Feb 13, 2014
8.554
8.635
8.536
8.603
282,738
+0.01(+0.10%)
Feb 12, 2014
8.563
8.621
8.550
8.594
303,213
+0.03(+0.31%)
Feb 11, 2014
8.469
8.572
8.456
8.568
210,544
+0.11(+1.27%)
Feb 10, 2014
8.438
8.465
8.424
8.460
253,440
+0.02(+0.26%)
Feb 07, 2014
8.330
8.442
8.326
8.438
341,803
+0.13(+1.51%)
Feb 06, 2014
8.219
8.313
8.219
8.313
295,732
+0.08(+0.98%)
Feb 05, 2014
8.201
8.245
8.169
8.232
266,060
+0.00(+0.00%)
Feb 04, 2014
8.165
8.232
8.160
8.232
308,463
+0.08(+1.04%)
Feb 03, 2014
8.313
8.326
8.120
8.147
418,644
-0.17(-2.10%)
Jan 31, 2014
8.290
8.375
8.272
8.321
326,447
-0.01(-0.16%)
Jan 30, 2014
8.348
8.380
8.313
8.335
320,122
+0.04(+0.49%)
Jan 29, 2014
8.321
8.353
8.259
8.295
340,162
-0.06(-0.70%)
Jan 28, 2014
8.295
8.375
8.295
8.353
308,910
+0.07(+0.81%)
Jan 27, 2014
8.415
8.415
8.277
8.286
340,862
-0.09(-1.07%)
Jan 24, 2014
8.518
8.532
8.371
8.375
346,240
-0.19(-2.19%)
Jan 23, 2014
8.630
8.635
8.536
8.563
294,692
-0.10(-1.19%)
Jan 22, 2014
8.581
8.679
8.568
8.666
454,682
+0.08(+0.98%)
Jan 21, 2014
8.560
8.591
8.506
8.582
334,728
+0.05(+0.63%)
Jan 17, 2014
8.546
8.529
8.529
8.529
354,013
-0.04(-0.52%)
Jan 16, 2014
8.564
8.578
8.546
8.573
320,853
+0.02(+0.26%)
Jan 15, 2014
8.511
8.564
8.511
8.551
257,604
+0.04(+0.47%)
Jan 14, 2014
8.458
8.511
8.431
8.511
335,119
+0.05(+0.58%)
Jan 13, 2014
8.524
8.542
8.444
8.462
261,502
-0.10(-1.19%)
Jan 10, 2014
8.480
8.564
8.480
8.564
358,000
+0.08(+1.00%)
Jan 09, 2014
8.493
8.502
8.453
8.480
316,470
-0.02(-0.26%)
Jan 08, 2014
8.431
8.511
8.413
8.502
305,305
+0.05(+0.63%)
Jan 07, 2014
8.417
8.458
8.386
8.449
394,359
+0.07(+0.80%)
Jan 06, 2014
8.391
8.391
8.360
8.382
420,979
-0.02(-0.21%)
Jan 03, 2014
8.391
8.409
8.373
8.400
269,987
+0.00(+0.05%)
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
.