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 Global Dividend Income Fund
(NY:
ETG
)
18.56
+0.04 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2008
3.225
3.446
3.225
3.405
1,706,636
+0.19(+5.88%)
Dec 30, 2008
3.190
3.254
3.183
3.215
1,761,278
+0.02(+0.50%)
Dec 29, 2008
3.369
3.369
3.167
3.199
1,391,400
-0.23(-6.82%)
Dec 26, 2008
3.225
3.465
3.209
3.433
1,344,294
+0.20(+6.14%)
Dec 24, 2008
3.142
3.267
3.135
3.235
625,530
+0.08(+2.54%)
Dec 23, 2008
3.174
3.247
3.126
3.154
1,233,699
-0.02(-0.61%)
Dec 22, 2008
3.369
3.369
3.142
3.174
1,686,141
-0.20(-5.89%)
Dec 19, 2008
3.235
3.437
3.235
3.372
1,124,427
+0.10(+3.14%)
Dec 18, 2008
3.356
3.382
3.231
3.270
985,168
-0.02(-0.68%)
Dec 17, 2008
3.254
3.360
3.199
3.292
1,143,951
+0.03(+0.88%)
Dec 16, 2008
3.145
3.267
3.097
3.263
1,679,475
+0.16(+5.13%)
Dec 15, 2008
3.222
3.225
3.068
3.104
915,896
-0.11(-3.36%)
Dec 12, 2008
3.042
3.212
2.981
3.212
1,124,424
+0.11(+3.62%)
Dec 11, 2008
3.081
3.206
3.074
3.100
930,812
-0.05(-1.53%)
Dec 10, 2008
3.193
3.214
3.068
3.148
1,253,816
-0.04(-1.11%)
Dec 09, 2008
3.167
3.279
3.113
3.183
1,380,008
-0.03(-0.93%)
Dec 08, 2008
3.081
3.260
3.081
3.213
1,596,927
+0.21(+6.86%)
Dec 05, 2008
2.927
3.023
2.808
3.007
1,110,427
+0.04(+1.52%)
Dec 04, 2008
2.969
3.119
2.908
2.962
1,218,083
-0.05(-1.60%)
Dec 03, 2008
2.917
3.010
2.718
3.010
1,175,990
+0.15(+5.15%)
Dec 02, 2008
2.776
2.892
2.741
2.863
1,046,745
+0.09(+3.12%)
Dec 01, 2008
2.949
2.949
2.751
2.776
1,210,590
-0.32(-10.44%)
Nov 28, 2008
3.110
3.138
3.029
3.100
511,554
-0.01(-0.31%)
Nov 26, 2008
2.856
3.138
2.837
3.110
1,556,297
+0.13(+4.19%)
Nov 25, 2008
2.904
3.013
2.808
2.985
1,371,205
+0.12(+4.26%)
Nov 24, 2008
2.661
2.914
2.661
2.863
2,007,360
+0.28(+10.79%)
Nov 21, 2008
2.616
2.616
2.347
2.584
1,703,772
+0.05(+1.90%)
Nov 20, 2008
2.783
2.872
2.468
2.536
2,255,788
-0.42(-14.21%)
Nov 19, 2008
3.164
3.235
2.940
2.956
784,535
-0.26(-7.98%)
Nov 18, 2008
3.241
3.299
3.142
3.212
855,844
-0.05(-1.57%)
Nov 17, 2008
3.385
3.398
3.206
3.263
1,091,991
-0.19(-5.39%)
Nov 14, 2008
3.334
3.613
3.334
3.449
865,745
-0.04(-1.01%)
Nov 13, 2008
3.446
3.494
3.177
3.485
1,384,846
+0.05(+1.40%)
Nov 12, 2008
3.639
3.639
3.356
3.437
818,118
-0.30(-7.98%)
Nov 11, 2008
3.847
3.847
3.594
3.735
727,831
-0.13(-3.24%)
Nov 10, 2008
4.014
4.014
3.780
3.860
604,715
+0.01(+0.25%)
Nov 07, 2008
3.831
3.959
3.783
3.850
878,285
-0.02(-0.50%)
Nov 06, 2008
3.994
4.042
3.776
3.869
1,000,902
-0.15(-3.75%)
Nov 05, 2008
3.927
4.091
3.927
4.020
944,307
-0.01(-0.16%)
Nov 04, 2008
3.898
4.071
3.898
4.026
1,256,895
+0.12(+3.12%)
Nov 03, 2008
3.943
3.983
3.873
3.905
898,505
-0.04(-0.98%)
Oct 31, 2008
3.895
3.998
3.799
3.943
925,887
+0.11(+2.93%)
Oct 30, 2008
3.651
3.863
3.584
3.831
1,526,535
+0.36(+10.34%)
Oct 29, 2008
3.382
3.587
3.382
3.472
1,650,078
+0.14(+4.23%)
Oct 28, 2008
3.424
3.424
3.100
3.331
1,325,403
+0.22(+7.22%)
Oct 27, 2008
3.305
3.353
3.084
3.106
809,244
-0.18(-5.46%)
Oct 24, 2008
3.318
3.549
3.254
3.286
963,713
-0.18(-5.27%)
Oct 23, 2008
3.651
3.732
3.414
3.469
873,216
-0.15(-4.25%)
Oct 22, 2008
3.943
3.975
3.510
3.623
899,915
-0.43(-10.60%)
Oct 21, 2008
4.065
4.158
4.014
4.052
710,231
-0.03(-0.71%)
Oct 20, 2008
3.953
4.132
3.892
4.081
821,993
+0.22(+5.73%)
Oct 17, 2008
3.437
3.998
3.437
3.860
1,070,889
+0.16(+4.42%)
Oct 16, 2008
3.709
3.786
3.366
3.696
1,424,874
+0.01(+0.26%)
Oct 15, 2008
3.940
3.943
3.667
3.687
1,133,002
-0.34(-8.44%)
Oct 14, 2008
4.164
4.296
3.626
4.026
1,659,876
+0.14(+3.54%)
Oct 13, 2008
4.084
4.222
3.497
3.889
2,186,416
+0.46(+13.36%)
Oct 10, 2008
2.892
5.418
2.539
3.430
4,674,085
+0.18(+5.52%)
Oct 09, 2008
3.898
3.908
3.094
3.251
2,621,593
-0.55(-14.43%)
Oct 08, 2008
3.690
3.905
3.469
3.799
3,184,683
-0.22(-5.58%)
Oct 07, 2008
4.405
4.405
4.007
4.023
2,666,297
-0.32(-7.45%)
Oct 06, 2008
4.177
4.350
3.792
4.347
3,777,928
-0.07(-1.67%)
Oct 03, 2008
4.581
4.632
4.411
4.421
1,333,866
-0.15(-3.23%)
Oct 02, 2008
4.680
4.680
4.520
4.568
813,598
-0.15(-3.22%)
Oct 01, 2008
4.629
4.757
4.462
4.720
935,872
+0.10(+2.18%)
Sep 30, 2008
4.533
4.664
4.517
4.620
1,003,853
+0.20(+4.57%)
Sep 29, 2008
4.988
4.988
4.116
4.418
1,397,005
-0.64(-12.73%)
Sep 26, 2008
4.927
5.062
4.918
5.062
0
-0.07(-1.37%)
Sep 25, 2008
5.020
5.171
5.020
5.132
621,120
+0.12(+2.30%)
Sep 24, 2008
5.001
5.126
4.953
5.017
661,241
-0.00(-0.06%)
Sep 23, 2008
5.129
5.129
5.001
5.020
745,296
-0.12(-2.37%)
Sep 22, 2008
5.254
5.273
5.110
5.142
755,347
-0.11(-2.14%)
Sep 19, 2008
5.290
5.434
5.207
5.254
0
+0.48(+10.15%)
Sep 18, 2008
4.818
4.940
4.472
4.770
1,471,983
-0.00(-0.07%)
Sep 17, 2008
4.995
5.030
4.687
4.773
1,621,975
-0.25(-4.92%)
Sep 16, 2008
4.969
5.036
4.905
5.020
1,382,366
-0.11(-2.06%)
Sep 15, 2008
5.129
5.264
5.110
5.126
1,133,931
-0.23(-4.25%)
Sep 12, 2008
5.363
5.392
5.290
5.354
1,239,570
+0.02(+0.30%)
Sep 11, 2008
5.357
5.357
5.261
5.338
1,203,210
-0.08(-1.42%)
Sep 10, 2008
5.556
5.581
5.405
5.415
1,072,570
-0.14(-2.48%)
Sep 09, 2008
5.767
5.780
5.552
5.552
523,982
-0.20(-3.51%)
Sep 08, 2008
5.879
5.892
5.698
5.754
800,051
+0.02(+0.34%)
Sep 05, 2008
5.802
5.802
5.629
5.735
0
-0.08(-1.32%)
Sep 04, 2008
6.033
6.043
5.802
5.812
839,786
-0.27(-4.38%)
Sep 03, 2008
6.229
6.229
6.036
6.078
954,470
-0.17(-2.72%)
Sep 02, 2008
6.283
6.335
6.213
6.248
549,109
-0.01(-0.10%)
Aug 29, 2008
6.235
6.267
6.235
6.254
309,533
+0.01(+0.15%)
Aug 28, 2008
6.213
6.245
6.197
6.245
475,644
+0.08(+1.25%)
Aug 27, 2008
6.203
6.216
6.139
6.168
599,237
+0.01(+0.21%)
Aug 26, 2008
6.149
6.222
6.142
6.155
671,763
-0.03(-0.47%)
Aug 25, 2008
6.177
6.216
6.117
6.184
559,908
-0.01(-0.21%)
Aug 22, 2008
6.091
6.197
6.075
6.197
585,166
+0.15(+2.55%)
Aug 21, 2008
5.995
6.075
5.988
6.043
711,519
+0.00(+0.00%)
Aug 20, 2008
6.075
6.081
6.014
6.043
427,094
-0.05(-0.79%)
Aug 19, 2008
6.129
6.129
6.033
6.091
502,152
-0.06(-0.94%)
Aug 18, 2008
6.200
6.232
6.107
6.149
437,350
-0.05(-0.83%)
Aug 15, 2008
6.216
6.235
6.126
6.200
0
-0.04(-0.62%)
Aug 14, 2008
6.219
6.280
6.120
6.238
407,320
+0.02(+0.31%)
Aug 13, 2008
6.344
6.344
6.174
6.219
575,106
-0.14(-2.27%)
Aug 12, 2008
6.488
6.501
6.351
6.363
243,961
-0.13(-1.93%)
Aug 11, 2008
6.498
6.511
6.444
6.488
412,171
+0.05(+0.80%)
Aug 08, 2008
6.386
6.469
6.379
6.437
438,754
+0.06(+0.90%)
Aug 07, 2008
6.447
6.476
6.363
6.379
333,434
-0.14(-2.13%)
Aug 06, 2008
6.537
6.540
6.444
6.518
264,761
-0.02(-0.38%)
Aug 05, 2008
6.508
6.604
6.508
6.543
384,377
+0.03(+0.44%)
Aug 04, 2008
6.668
6.668
6.498
6.514
373,331
-0.17(-2.50%)
Aug 01, 2008
6.633
6.690
6.535
6.681
425,366
+0.06(+0.87%)
Jul 31, 2008
6.649
6.681
6.604
6.623
366,980
-0.04(-0.53%)
Jul 30, 2008
6.613
6.658
6.517
6.658
452,573
+0.13(+2.06%)
Jul 29, 2008
6.524
6.553
6.431
6.524
436,963
+0.12(+1.85%)
Jul 28, 2008
6.511
6.521
6.389
6.405
490,976
-0.06(-0.99%)
Jul 25, 2008
6.549
6.601
6.440
6.469
362,020
-0.06(-0.93%)
Jul 24, 2008
6.783
6.783
6.530
6.530
485,139
-0.29(-4.19%)
Jul 23, 2008
6.745
6.886
6.713
6.815
512,265
+0.10(+1.48%)
Jul 22, 2008
6.668
6.726
6.623
6.716
373,986
+0.01(+0.19%)
Jul 21, 2008
6.662
6.726
6.626
6.703
506,841
+0.04(+0.63%)
Jul 18, 2008
6.581
6.681
6.495
6.662
489,428
+0.05(+0.82%)
Jul 17, 2008
6.604
6.672
6.543
6.607
689,178
+0.05(+0.78%)
Jul 16, 2008
6.322
6.562
6.283
6.556
769,378
+0.22(+3.44%)
Jul 15, 2008
6.367
6.681
6.242
6.338
1,868,201
-0.16(-2.42%)
Jul 14, 2008
6.652
6.665
6.450
6.495
850,816
-0.12(-1.75%)
Jul 11, 2008
6.739
6.759
6.538
6.610
762,833
-0.17(-2.46%)
Jul 10, 2008
6.745
6.796
6.703
6.777
529,020
-0.03(-0.47%)
Jul 09, 2008
6.841
6.918
6.796
6.809
563,445
-0.03(-0.38%)
Jul 08, 2008
6.758
6.844
6.735
6.835
593,036
+0.04(+0.61%)
Jul 07, 2008
6.944
6.966
6.662
6.793
780,848
-0.15(-2.12%)
Jul 04, 2008
7.011
7.040
6.883
6.940
367,785
+0.00(+0.00%)
Jul 03, 2008
7.011
7.040
6.883
6.940
367,785
-0.06(-0.92%)
Jul 02, 2008
7.014
7.091
6.985
7.005
616,097
-0.00(-0.05%)
Jul 01, 2008
6.857
7.008
6.851
7.008
698,568
+0.04(+0.55%)
Jun 30, 2008
7.043
7.043
6.959
6.969
485,532
-0.01(-0.18%)
Jun 27, 2008
7.021
7.085
6.844
6.982
814,684
-0.03(-0.46%)
Jun 26, 2008
7.069
7.136
6.989
7.014
386,985
-0.19(-2.58%)
Jun 25, 2008
7.123
7.271
7.123
7.200
482,506
+0.06(+0.90%)
Jun 24, 2008
7.088
7.191
7.069
7.136
394,337
+0.02(+0.32%)
Jun 23, 2008
7.187
7.213
7.091
7.114
490,564
-0.06(-0.89%)
Jun 20, 2008
7.248
7.258
7.133
7.178
549,511
-0.15(-2.06%)
Jun 19, 2008
7.373
7.396
7.316
7.328
469,976
-0.10(-1.38%)
Jun 18, 2008
7.492
7.492
7.373
7.431
594,418
-0.08(-1.07%)
Jun 17, 2008
7.639
7.646
7.498
7.511
326,734
-0.08(-1.06%)
Jun 16, 2008
7.598
7.598
7.550
7.591
252,657
-0.01(-0.08%)
Jun 13, 2008
7.546
7.598
7.501
7.598
504,960
+0.04(+0.55%)
Jun 12, 2008
7.559
7.598
7.521
7.556
368,942
+0.00(+0.00%)
Jun 11, 2008
7.633
7.645
7.524
7.556
465,209
-0.09(-1.22%)
Jun 10, 2008
7.684
7.691
7.610
7.649
503,865
-0.02(-0.29%)
Jun 09, 2008
7.710
7.742
7.649
7.671
473,682
-0.01(-0.17%)
Jun 06, 2008
7.857
7.861
7.684
7.684
448,087
-0.23(-2.88%)
Jun 05, 2008
7.880
7.912
7.844
7.912
413,044
+0.06(+0.73%)
Jun 04, 2008
7.861
7.923
7.812
7.854
338,612
-0.01(-0.08%)
Jun 03, 2008
7.944
8.005
7.857
7.861
374,211
-0.09(-1.13%)
Jun 02, 2008
7.989
7.989
7.886
7.950
330,124
-0.04(-0.56%)
May 30, 2008
8.040
8.040
7.970
7.995
258,825
-0.03(-0.36%)
May 29, 2008
7.966
8.053
7.960
8.024
290,842
+0.07(+0.89%)
May 28, 2008
8.014
8.014
7.912
7.953
283,496
-0.03(-0.32%)
May 27, 2008
7.889
7.979
7.877
7.979
366,721
+0.07(+0.85%)
May 26, 2008
7.934
7.934
7.861
7.912
0
+0.00(+0.00%)
May 23, 2008
7.934
7.934
7.861
7.912
293,877
-0.03(-0.32%)
May 22, 2008
7.931
7.970
7.915
7.937
344,477
+0.05(+0.69%)
May 21, 2008
7.966
8.008
7.870
7.883
399,175
-0.06(-0.77%)
May 20, 2008
7.950
7.973
7.902
7.944
486,846
-0.07(-0.84%)
May 19, 2008
8.005
8.072
7.966
8.011
466,794
+0.02(+0.24%)
May 16, 2008
7.963
8.010
7.950
7.992
474,112
+0.03(+0.36%)
May 15, 2008
7.880
7.963
7.870
7.963
320,925
+0.08(+1.06%)
May 14, 2008
7.912
7.934
7.867
7.880
436,190
-0.00(-0.04%)
May 13, 2008
7.873
7.883
7.816
7.883
301,619
-0.01(-0.16%)
May 12, 2008
7.844
7.901
7.825
7.896
241,459
+0.07(+0.90%)
May 09, 2008
7.787
7.835
7.768
7.825
197,338
-0.02(-0.29%)
May 08, 2008
7.809
7.861
7.790
7.848
387,474
+0.05(+0.66%)
May 07, 2008
7.883
7.899
7.777
7.796
405,985
-0.06(-0.82%)
May 06, 2008
7.777
7.864
7.771
7.861
377,290
+0.05(+0.70%)
May 05, 2008
7.877
7.877
7.800
7.806
262,340
-0.06(-0.81%)
May 02, 2008
7.867
7.923
7.844
7.870
311,867
+0.05(+0.66%)
May 01, 2008
7.787
7.859
7.735
7.819
356,892
+0.04(+0.49%)
Apr 30, 2008
7.832
7.862
7.768
7.780
300,206
-0.02(-0.29%)
Apr 29, 2008
7.793
7.828
7.741
7.803
326,472
-0.03(-0.37%)
Apr 28, 2008
7.867
7.871
7.806
7.832
261,092
-0.00(-0.04%)
Apr 25, 2008
7.864
7.864
7.726
7.835
395,114
+0.02(+0.29%)
Apr 24, 2008
7.758
7.842
7.694
7.812
536,169
+0.06(+0.79%)
Apr 23, 2008
7.691
7.771
7.686
7.752
330,539
+0.06(+0.83%)
Apr 22, 2008
7.726
7.739
7.636
7.687
296,697
-0.09(-1.19%)
Apr 21, 2008
7.700
7.780
7.671
7.780
320,535
-0.03(-0.37%)
Apr 18, 2008
7.678
8.005
7.678
7.809
533,075
+0.21(+2.78%)
Apr 17, 2008
7.485
7.614
7.485
7.598
299,121
+0.06(+0.78%)
Apr 16, 2008
7.360
7.540
7.360
7.539
298,971
+0.21(+2.83%)
Apr 15, 2008
7.354
7.367
7.264
7.332
245,211
+0.00(+0.00%)
Apr 14, 2008
7.367
7.386
7.312
7.332
297,608
-0.03(-0.35%)
Apr 11, 2008
7.373
7.425
7.341
7.357
354,986
-0.15(-1.95%)
Apr 10, 2008
7.482
7.550
7.460
7.503
243,265
+0.02(+0.24%)
Apr 09, 2008
7.482
7.511
7.434
7.485
366,216
-0.02(-0.26%)
Apr 08, 2008
7.505
7.524
7.479
7.505
340,325
-0.04(-0.55%)
Apr 07, 2008
7.479
7.598
7.466
7.546
329,572
+0.14(+1.86%)
Apr 04, 2008
7.396
7.495
7.380
7.409
261,448
-0.01(-0.17%)
Apr 03, 2008
7.396
7.441
7.339
7.421
356,464
+0.03(+0.39%)
Apr 02, 2008
7.437
7.482
7.389
7.392
371,291
-0.04(-0.47%)
Apr 01, 2008
7.280
7.437
7.270
7.428
482,244
+0.26(+3.56%)
Mar 31, 2008
7.139
7.235
7.114
7.173
394,914
+0.06(+0.83%)
Mar 28, 2008
7.110
7.181
7.088
7.114
325,976
-0.02(-0.27%)
Mar 27, 2008
7.091
7.181
7.082
7.133
386,482
+0.05(+0.68%)
Mar 26, 2008
7.139
7.139
7.075
7.085
405,988
-0.04(-0.54%)
Mar 25, 2008
7.133
7.162
7.094
7.123
348,379
-0.04(-0.49%)
Mar 24, 2008
7.107
7.213
7.107
7.158
510,331
+0.07(+1.04%)
Mar 21, 2008
7.014
7.114
6.947
7.085
418,933
+0.00(+0.00%)
Mar 20, 2008
7.014
7.114
6.947
7.085
418,933
+0.05(+0.68%)
Mar 19, 2008
7.136
7.158
7.001
7.037
790,452
-0.11(-1.53%)
Mar 18, 2008
7.088
7.146
7.014
7.146
914,230
+0.11(+1.55%)
Mar 17, 2008
7.027
7.136
7.005
7.037
517,974
-0.16(-2.23%)
Mar 14, 2008
7.283
7.312
7.085
7.197
583,325
-0.08(-1.06%)
Mar 13, 2008
7.158
7.293
7.088
7.274
560,657
+0.00(+0.04%)
Mar 12, 2008
7.258
7.399
7.235
7.271
562,060
+0.04(+0.49%)
Mar 11, 2008
7.136
7.251
7.094
7.235
641,358
+0.21(+2.92%)
Mar 10, 2008
7.136
7.168
7.005
7.030
577,476
-0.15(-2.14%)
Mar 07, 2008
7.213
7.300
7.101
7.184
929,839
-0.08(-1.06%)
Mar 06, 2008
7.344
7.389
7.261
7.261
547,745
-0.14(-1.91%)
Mar 05, 2008
7.357
7.455
7.357
7.402
463,229
+0.02(+0.30%)
Mar 04, 2008
7.287
7.431
7.267
7.380
516,882
-0.05(-0.65%)
Mar 03, 2008
7.341
7.450
7.341
7.428
429,103
+0.05(+0.70%)
Feb 29, 2008
7.534
7.534
7.348
7.376
432,222
-0.19(-2.46%)
Feb 28, 2008
7.598
7.614
7.505
7.562
342,508
-0.04(-0.59%)
Feb 27, 2008
7.598
7.694
7.578
7.607
401,465
-0.03(-0.42%)
Feb 26, 2008
7.572
7.655
7.527
7.639
537,813
+0.10(+1.27%)
Feb 25, 2008
7.341
7.543
7.341
7.543
613,583
+0.16(+2.17%)
Feb 22, 2008
7.386
7.409
7.242
7.383
683,077
+0.00(+0.04%)
Feb 21, 2008
7.476
7.514
7.344
7.380
445,252
-0.08(-1.03%)
Feb 20, 2008
7.328
7.476
7.328
7.457
817,666
+0.06(+0.82%)
Feb 19, 2008
7.300
7.425
7.293
7.396
936,134
+0.19(+2.67%)
Feb 18, 2008
7.274
7.306
7.149
7.203
0
+0.00(+0.00%)
Feb 15, 2008
7.274
7.306
7.149
7.203
1,996,243
-0.15(-2.09%)
Feb 14, 2008
7.652
7.655
7.354
7.357
1,136,546
-0.30(-3.89%)
Feb 13, 2008
7.806
7.809
7.636
7.655
506,501
-0.06(-0.83%)
Feb 12, 2008
7.723
7.812
7.633
7.719
463,466
+0.04(+0.50%)
Feb 11, 2008
7.703
7.716
7.604
7.681
249,239
+0.01(+0.17%)
Feb 08, 2008
7.636
7.755
7.604
7.668
391,710
-0.06(-0.79%)
Feb 07, 2008
7.604
7.758
7.575
7.729
400,557
+0.06(+0.75%)
Feb 06, 2008
7.790
7.819
7.655
7.671
368,087
-0.12(-1.52%)
Feb 05, 2008
7.947
7.953
7.768
7.790
447,239
-0.24(-2.96%)
Feb 04, 2008
8.059
8.069
8.008
8.027
322,232
-0.03(-0.40%)
Feb 01, 2008
7.986
8.130
7.944
8.059
388,363
+0.14(+1.78%)
Jan 31, 2008
7.652
8.005
7.630
7.918
439,752
+0.15(+1.94%)
Jan 30, 2008
7.812
7.925
7.735
7.768
551,819
-0.06(-0.78%)
Jan 29, 2008
7.758
7.835
7.694
7.828
360,601
+0.10(+1.33%)
Jan 28, 2008
7.562
7.739
7.514
7.726
462,308
+0.14(+1.85%)
Jan 25, 2008
7.671
7.729
7.556
7.585
756,769
-0.05(-0.66%)
Jan 24, 2008
7.534
7.636
7.396
7.636
638,922
+0.23(+3.12%)
Jan 23, 2008
7.162
7.415
7.037
7.405
963,185
+0.06(+0.78%)
Jan 22, 2008
6.963
7.380
6.908
7.348
1,532,661
-0.10(-1.33%)
Jan 21, 2008
7.758
7.774
7.409
7.447
0
+0.00(+0.00%)
Jan 18, 2008
7.758
7.774
7.409
7.447
872,770
-0.26(-3.41%)
Jan 17, 2008
8.079
8.091
7.649
7.710
845,232
-0.35(-4.34%)
Jan 16, 2008
8.079
8.161
7.979
8.059
401,153
-0.12(-1.49%)
Jan 15, 2008
8.341
8.341
8.159
8.181
408,281
-0.20(-2.33%)
Jan 14, 2008
8.290
8.405
8.290
8.377
297,199
+0.06(+0.69%)
Jan 11, 2008
8.252
8.364
8.252
8.319
350,241
-0.04(-0.50%)
Jan 10, 2008
8.178
8.415
8.155
8.361
478,535
+0.05(+0.66%)
Jan 09, 2008
8.175
8.306
8.117
8.306
590,734
+0.14(+1.69%)
Jan 08, 2008
8.316
8.412
8.168
8.168
509,009
-0.09(-1.13%)
Jan 07, 2008
8.470
8.524
8.252
8.261
451,375
-0.13(-1.60%)
Jan 04, 2008
8.470
8.470
8.357
8.396
406,019
-0.09(-1.10%)
Jan 03, 2008
8.418
8.521
8.380
8.489
436,764
+0.11(+1.34%)
Jan 02, 2008
8.672
8.700
8.348
8.377
485,102
-0.28(-3.26%)
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
.