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 Short Duration Diversified Income
(NY:
EVG
)
10.94
+0.26 (+2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2010
5.669
5.679
5.645
5.679
141,320
+0.03(+0.54%)
Feb 25, 2010
5.655
5.665
5.628
5.648
274,176
-0.00(-0.06%)
Feb 24, 2010
5.652
5.662
5.645
5.652
278,109
+0.00(+0.06%)
Feb 23, 2010
5.641
5.662
5.641
5.648
392,083
-0.01(-0.24%)
Feb 22, 2010
5.669
5.669
5.638
5.662
375,541
+0.01(+0.18%)
Feb 19, 2010
5.628
5.652
5.628
5.652
352,439
+0.00(+0.00%)
Feb 18, 2010
5.634
5.652
5.621
5.652
276,367
+0.02(+0.28%)
Feb 17, 2010
5.600
5.652
5.600
5.636
388,412
+0.03(+0.45%)
Feb 16, 2010
5.536
5.621
5.536
5.611
269,495
+0.08(+1.47%)
Feb 12, 2010
5.540
5.529
5.529
5.529
255,165
-0.01(-0.24%)
Feb 11, 2010
5.590
5.621
5.512
5.543
404,296
-0.01(-0.24%)
Feb 10, 2010
5.617
5.617
5.553
5.556
158,312
-0.04(-0.67%)
Feb 09, 2010
5.550
5.607
5.535
5.594
211,631
+0.05(+0.92%)
Feb 08, 2010
5.502
5.594
5.472
5.543
139,387
+0.07(+1.30%)
Feb 05, 2010
5.580
5.594
5.431
5.472
270,280
-0.13(-2.31%)
Feb 04, 2010
5.597
5.638
5.580
5.601
201,728
-0.03(-0.59%)
Feb 03, 2010
5.628
5.634
5.590
5.634
241,902
+0.00(+0.00%)
Feb 02, 2010
5.570
5.634
5.570
5.634
275,496
+0.05(+0.97%)
Feb 01, 2010
5.560
5.593
5.556
5.580
132,754
+0.02(+0.37%)
Jan 29, 2010
5.556
5.634
5.540
5.560
341,083
-0.00(-0.06%)
Jan 28, 2010
5.577
5.577
5.563
5.563
175,659
+0.02(+0.31%)
Jan 27, 2010
5.580
5.580
5.529
5.546
266,090
-0.00(-0.06%)
Jan 26, 2010
5.597
5.597
5.550
5.550
157,429
-0.02(-0.35%)
Jan 25, 2010
5.567
5.587
5.543
5.569
137,252
+0.03(+0.59%)
Jan 22, 2010
5.550
5.560
5.526
5.536
121,803
-0.00(-0.06%)
Jan 21, 2010
5.543
5.584
5.540
5.540
284,873
-0.01(-0.18%)
Jan 20, 2010
5.587
5.587
5.543
5.550
303,854
-0.03(-0.46%)
Jan 19, 2010
5.570
5.584
5.536
5.575
117,602
+0.04(+0.77%)
Jan 15, 2010
5.523
5.533
5.533
5.533
140,157
-0.00(-0.02%)
Jan 14, 2010
5.550
5.550
5.497
5.534
114,014
-0.00(-0.04%)
Jan 13, 2010
5.499
5.536
5.479
5.536
144,137
+0.01(+0.24%)
Jan 12, 2010
5.506
5.530
5.466
5.523
170,930
-0.01(-0.18%)
Jan 11, 2010
5.462
5.725
5.459
5.533
386,925
+0.06(+1.05%)
Jan 08, 2010
5.442
5.476
5.437
5.476
176,162
+0.00(+0.04%)
Jan 07, 2010
5.442
5.489
5.429
5.474
205,845
-0.01(-0.22%)
Jan 06, 2010
5.419
5.503
5.395
5.486
253,599
+0.06(+1.18%)
Jan 05, 2010
5.408
5.432
5.392
5.422
189,296
-0.02(-0.31%)
Jan 04, 2010
5.415
5.486
5.402
5.439
287,003
+0.01(+0.19%)
Dec 31, 2009
5.486
5.429
5.429
5.429
168,367
-0.03(-0.48%)
Dec 30, 2009
5.419
5.466
5.398
5.455
370,913
+0.04(+0.73%)
Dec 29, 2009
5.419
5.429
5.412
5.415
211,950
-0.01(-0.12%)
Dec 28, 2009
5.422
5.422
5.402
5.422
176,839
+0.00(+0.07%)
Dec 24, 2009
5.392
5.422
5.388
5.418
122,843
+0.03(+0.56%)
Dec 23, 2009
5.351
5.398
5.351
5.388
166,885
+0.03(+0.50%)
Dec 22, 2009
5.378
5.378
5.348
5.361
70,779
-0.04(-0.68%)
Dec 21, 2009
5.398
5.412
5.378
5.398
164,127
+0.03(+0.50%)
Dec 18, 2009
5.375
5.375
5.328
5.371
118,564
+0.02(+0.38%)
Dec 17, 2009
5.395
5.395
5.334
5.351
146,860
-0.05(-1.00%)
Dec 16, 2009
5.341
5.408
5.317
5.405
155,679
+0.06(+1.13%)
Dec 15, 2009
5.375
5.385
5.335
5.344
129,203
-0.00(-0.06%)
Dec 14, 2009
5.358
5.358
5.338
5.348
122,828
-0.01(-0.13%)
Dec 11, 2009
5.348
5.371
5.304
5.355
126,848
+0.04(+0.76%)
Dec 10, 2009
5.301
5.341
5.294
5.314
121,756
-0.01(-0.25%)
Dec 09, 2009
5.321
5.352
5.291
5.328
113,474
-0.01(-0.25%)
Dec 08, 2009
5.213
5.341
5.213
5.341
161,321
+0.08(+1.54%)
Dec 07, 2009
5.264
5.304
5.253
5.260
93,611
-0.03(-0.51%)
Dec 04, 2009
5.287
5.338
5.264
5.287
144,701
+0.01(+0.19%)
Dec 03, 2009
5.277
5.314
5.264
5.277
130,147
-0.02(-0.38%)
Dec 02, 2009
5.274
5.314
5.274
5.297
166,024
-0.02(-0.42%)
Dec 01, 2009
5.270
5.324
5.257
5.320
136,003
+0.03(+0.52%)
Nov 30, 2009
5.368
5.368
5.270
5.292
115,223
-0.02(-0.29%)
Nov 27, 2009
5.220
5.324
5.220
5.307
77,855
-0.02(-0.38%)
Nov 25, 2009
5.348
5.348
5.313
5.328
71,875
+0.02(+0.39%)
Nov 24, 2009
5.304
5.334
5.287
5.307
182,692
-0.01(-0.20%)
Nov 23, 2009
5.287
5.326
5.287
5.317
146,126
+0.05(+1.03%)
Nov 20, 2009
5.233
5.270
5.213
5.263
73,119
+0.03(+0.64%)
Nov 19, 2009
5.260
5.264
5.224
5.230
131,656
-0.05(-1.02%)
Nov 18, 2009
5.250
5.307
5.250
5.284
85,576
+0.03(+0.58%)
Nov 17, 2009
5.287
5.297
5.237
5.253
157,071
-0.02(-0.45%)
Nov 16, 2009
5.247
5.311
5.230
5.277
200,526
+0.04(+0.84%)
Nov 13, 2009
5.233
5.233
5.156
5.233
446,884
+0.02(+0.39%)
Nov 12, 2009
5.253
5.257
5.210
5.213
387,697
-0.02(-0.39%)
Nov 11, 2009
5.274
5.311
5.220
5.233
627,679
-0.04(-0.77%)
Nov 10, 2009
5.304
5.338
5.270
5.274
450,723
-0.06(-1.12%)
Nov 09, 2009
5.243
5.355
5.243
5.333
404,599
+0.07(+1.32%)
Nov 06, 2009
5.247
5.277
5.247
5.264
152,332
+0.04(+0.77%)
Nov 05, 2009
5.237
5.237
5.193
5.223
72,282
+0.01(+0.28%)
Nov 04, 2009
5.220
5.240
5.190
5.209
138,296
+0.00(+0.05%)
Nov 03, 2009
5.250
5.250
5.088
5.206
231,037
-0.03(-0.62%)
Nov 02, 2009
5.274
5.301
5.203
5.239
82,693
-0.00(-0.09%)
Oct 30, 2009
5.297
5.317
5.237
5.243
186,427
-0.04(-0.70%)
Oct 29, 2009
5.253
5.307
5.193
5.280
138,504
+0.05(+0.90%)
Oct 28, 2009
5.351
5.361
5.210
5.233
315,794
-0.11(-2.14%)
Oct 27, 2009
5.344
5.385
5.334
5.348
154,598
-0.01(-0.19%)
Oct 26, 2009
5.405
5.405
5.338
5.358
146,717
-0.02(-0.44%)
Oct 23, 2009
5.392
5.392
5.379
5.381
85,938
-0.01(-0.13%)
Oct 22, 2009
5.365
5.388
5.341
5.388
140,374
+0.02(+0.44%)
Oct 21, 2009
5.371
5.398
5.355
5.365
121,183
-0.01(-0.25%)
Oct 20, 2009
5.348
5.378
5.321
5.378
135,344
+0.07(+1.27%)
Oct 19, 2009
5.294
5.358
5.294
5.311
170,562
-0.01(-0.13%)
Oct 16, 2009
5.331
5.351
5.304
5.317
190,080
-0.02(-0.38%)
Oct 15, 2009
5.331
5.392
5.328
5.338
263,832
-0.02(-0.38%)
Oct 14, 2009
5.388
5.402
5.344
5.358
207,208
-0.01(-0.13%)
Oct 13, 2009
5.378
5.404
5.341
5.365
161,870
-0.04(-0.81%)
Oct 12, 2009
5.402
5.425
5.381
5.408
110,145
+0.00(+0.00%)
Oct 09, 2009
5.371
5.408
5.371
5.408
211,792
+0.00(+0.00%)
Oct 08, 2009
5.408
5.442
5.405
5.408
173,602
-0.01(-0.25%)
Oct 07, 2009
5.408
5.432
5.381
5.422
204,654
-0.02(-0.31%)
Oct 06, 2009
5.445
5.469
5.415
5.439
246,392
-0.01(-0.19%)
Oct 05, 2009
5.408
5.452
5.402
5.449
152,000
+0.03(+0.56%)
Oct 02, 2009
5.371
5.419
5.291
5.419
170,743
-0.01(-0.12%)
Oct 01, 2009
5.489
5.489
5.425
5.425
174,205
-0.04(-0.74%)
Sep 30, 2009
5.456
5.472
5.412
5.466
100,774
+0.04(+0.68%)
Sep 29, 2009
5.449
5.462
5.413
5.429
92,444
+0.01(+0.12%)
Sep 28, 2009
5.449
5.462
5.398
5.422
124,485
+0.02(+0.31%)
Sep 25, 2009
5.328
5.414
5.328
5.405
158,515
+0.03(+0.50%)
Sep 24, 2009
5.456
5.456
5.373
5.378
122,329
-0.04(-0.81%)
Sep 23, 2009
5.388
5.429
5.388
5.422
219,970
+0.03(+0.63%)
Sep 22, 2009
5.385
5.412
5.371
5.388
266,986
+0.01(+0.25%)
Sep 21, 2009
5.358
5.414
5.358
5.375
200,535
-0.03(-0.62%)
Sep 18, 2009
5.419
5.422
5.375
5.408
129,669
+0.01(+0.25%)
Sep 17, 2009
5.402
5.422
5.368
5.395
198,353
+0.01(+0.24%)
Sep 16, 2009
5.355
5.412
5.355
5.382
221,443
+0.03(+0.48%)
Sep 15, 2009
5.294
5.368
5.294
5.357
158,087
+0.05(+0.99%)
Sep 14, 2009
5.294
5.317
5.272
5.304
94,455
+0.00(+0.06%)
Sep 11, 2009
5.304
5.348
5.291
5.301
134,599
-0.00(-0.06%)
Sep 10, 2009
5.257
5.306
5.237
5.304
138,162
+0.07(+1.29%)
Sep 09, 2009
5.196
5.267
5.173
5.237
203,237
+0.01(+0.19%)
Sep 08, 2009
5.220
5.251
5.193
5.227
118,914
-0.01(-0.13%)
Sep 04, 2009
5.223
5.247
5.213
5.233
263,235
-0.00(-0.06%)
Sep 03, 2009
5.183
5.237
5.183
5.237
146,153
+0.05(+1.04%)
Sep 02, 2009
5.142
5.183
5.119
5.183
134,955
+0.03(+0.52%)
Sep 01, 2009
5.163
5.204
5.152
5.156
282,002
-0.01(-0.13%)
Aug 31, 2009
5.105
5.163
5.105
5.163
220,618
+0.06(+1.12%)
Aug 28, 2009
5.102
5.119
5.099
5.105
116,446
-0.01(-0.13%)
Aug 27, 2009
5.062
5.129
5.062
5.112
188,150
+0.02(+0.33%)
Aug 26, 2009
5.152
5.186
5.095
5.095
177,267
-0.08(-1.56%)
Aug 25, 2009
5.109
5.193
5.109
5.176
219,388
+0.05(+1.05%)
Aug 24, 2009
5.136
5.162
5.119
5.122
206,121
+0.01(+0.20%)
Aug 21, 2009
5.085
5.126
5.085
5.112
178,428
+0.03(+0.60%)
Aug 20, 2009
5.085
5.088
5.051
5.082
215,807
+0.01(+0.20%)
Aug 19, 2009
5.035
5.082
5.035
5.072
144,597
+0.01(+0.13%)
Aug 18, 2009
4.994
5.065
4.994
5.065
115,520
+0.14(+2.94%)
Aug 17, 2009
4.977
5.001
4.920
4.920
234,978
-0.12(-2.40%)
Aug 14, 2009
5.058
5.068
5.035
5.041
181,255
-0.02(-0.33%)
Aug 13, 2009
5.193
5.193
5.014
5.058
167,387
+0.03(+0.68%)
Aug 12, 2009
5.001
5.051
5.001
5.024
190,555
+0.01(+0.12%)
Aug 11, 2009
5.001
5.036
4.994
5.018
114,311
-0.00(-0.09%)
Aug 10, 2009
5.028
5.045
5.021
5.022
70,735
-0.03(-0.64%)
Aug 07, 2009
5.024
5.078
5.018
5.055
167,479
+0.05(+0.94%)
Aug 06, 2009
5.004
5.041
5.004
5.008
158,390
+0.00(+0.05%)
Aug 05, 2009
4.987
5.051
4.974
5.005
118,184
-0.02(-0.39%)
Aug 04, 2009
5.031
5.062
5.024
5.024
119,514
-0.04(-0.80%)
Aug 03, 2009
5.038
5.095
5.031
5.065
139,062
+0.04(+0.74%)
Jul 31, 2009
4.967
5.045
4.967
5.027
155,245
+0.03(+0.60%)
Jul 30, 2009
4.934
5.014
4.934
4.998
166,544
+0.07(+1.44%)
Jul 29, 2009
4.957
4.957
4.917
4.927
143,961
-0.03(-0.61%)
Jul 28, 2009
4.897
4.957
4.897
4.957
173,843
+0.02(+0.48%)
Jul 27, 2009
4.954
4.981
4.890
4.934
162,431
-0.05(-1.01%)
Jul 24, 2009
4.923
4.984
4.920
4.984
3,221
+0.04(+0.75%)
Jul 23, 2009
4.900
4.954
4.886
4.947
156,540
+0.08(+1.59%)
Jul 22, 2009
4.849
4.886
4.846
4.870
130,884
-0.00(-0.07%)
Jul 21, 2009
4.907
4.913
4.866
4.873
520,781
-0.00(-0.07%)
Jul 20, 2009
4.870
4.910
4.849
4.876
362,453
+0.03(+0.56%)
Jul 17, 2009
4.890
4.893
4.849
4.849
100,584
-0.03(-0.62%)
Jul 16, 2009
4.859
4.897
4.856
4.880
113,706
+0.02(+0.35%)
Jul 15, 2009
4.843
4.873
4.836
4.863
133,126
+0.01(+0.28%)
Jul 14, 2009
4.866
4.866
4.829
4.849
148,018
+0.00(+0.00%)
Jul 13, 2009
4.856
4.876
4.839
4.849
103,657
+0.01(+0.23%)
Jul 10, 2009
4.849
4.856
4.822
4.838
58,459
-0.00(-0.09%)
Jul 09, 2009
4.849
4.853
4.803
4.843
37,756
+0.03(+0.63%)
Jul 08, 2009
4.809
4.846
4.782
4.812
117,996
+0.01(+0.14%)
Jul 07, 2009
4.789
4.829
4.789
4.806
183,473
-0.03(-0.70%)
Jul 06, 2009
4.785
4.873
4.785
4.839
90,496
-0.03(-0.55%)
Jul 02, 2009
4.859
4.866
4.755
4.866
134,251
+0.00(+0.07%)
Jul 01, 2009
4.822
4.863
4.795
4.863
152,941
+0.02(+0.35%)
Jun 30, 2009
4.826
4.883
4.826
4.846
233,897
-0.02(-0.35%)
Jun 29, 2009
4.826
4.866
4.809
4.863
102,484
+0.01(+0.21%)
Jun 26, 2009
4.846
4.866
4.809
4.853
70,509
+0.02(+0.49%)
Jun 25, 2009
4.806
4.843
4.799
4.829
209,675
+0.06(+1.27%)
Jun 24, 2009
4.718
4.782
4.718
4.769
142,860
+0.03(+0.64%)
Jun 23, 2009
4.758
4.762
4.725
4.738
109,035
+0.01(+0.14%)
Jun 22, 2009
4.765
4.769
4.708
4.732
203,757
-0.05(-1.13%)
Jun 19, 2009
4.742
4.785
4.735
4.785
80,097
+0.01(+0.28%)
Jun 18, 2009
4.735
4.772
4.735
4.772
80,338
+0.03(+0.71%)
Jun 17, 2009
4.775
4.782
4.732
4.738
119,484
-0.02(-0.35%)
Jun 16, 2009
4.779
4.785
4.721
4.755
94,048
+0.01(+0.14%)
Jun 15, 2009
4.758
4.758
4.705
4.748
122,697
-0.05(-1.05%)
Jun 12, 2009
4.792
4.799
4.754
4.799
131,671
+0.02(+0.42%)
Jun 11, 2009
4.732
4.782
4.721
4.779
207,130
+0.05(+1.00%)
Jun 10, 2009
4.721
4.775
4.715
4.732
85,751
-0.01(-0.14%)
Jun 09, 2009
4.721
4.748
4.715
4.738
245,392
+0.00(+0.00%)
Jun 08, 2009
4.738
4.765
4.721
4.738
194,792
-0.05(-1.05%)
Jun 05, 2009
4.772
4.792
4.769
4.789
247,803
+0.03(+0.64%)
Jun 04, 2009
4.752
4.775
4.748
4.758
147,305
+0.00(+0.00%)
Jun 03, 2009
4.765
4.769
4.735
4.758
90,838
-0.02(-0.49%)
Jun 02, 2009
4.728
4.782
4.728
4.782
101,011
+0.01(+0.28%)
Jun 01, 2009
4.748
4.812
4.728
4.769
225,710
+0.04(+0.85%)
May 29, 2009
4.755
4.795
4.701
4.728
145,788
-0.06(-1.27%)
May 28, 2009
4.812
4.826
4.732
4.789
110,041
-0.00(-0.07%)
May 27, 2009
4.742
4.795
4.729
4.792
314,826
+0.05(+0.99%)
May 26, 2009
4.684
4.758
4.654
4.745
153,327
+0.03(+0.71%)
May 22, 2009
4.624
4.715
4.560
4.711
305,678
+0.06(+1.30%)
May 21, 2009
4.614
4.674
4.604
4.651
254,674
+0.01(+0.22%)
May 20, 2009
4.664
4.664
4.634
4.641
178,392
-0.01(-0.15%)
May 19, 2009
4.600
4.661
4.600
4.647
154,028
+0.01(+0.15%)
May 18, 2009
4.580
4.647
4.580
4.641
152,718
+0.05(+1.17%)
May 15, 2009
4.556
4.587
4.533
4.587
150,684
+0.01(+0.15%)
May 14, 2009
4.529
4.587
4.524
4.580
148,712
+0.03(+0.67%)
May 13, 2009
4.546
4.580
4.540
4.550
233,214
-0.04(-0.88%)
May 12, 2009
4.577
4.607
4.570
4.590
135,929
+0.02(+0.39%)
May 11, 2009
4.563
4.577
4.536
4.572
153,562
-0.01(-0.17%)
May 08, 2009
4.590
4.610
4.550
4.580
129,375
+0.01(+0.15%)
May 07, 2009
4.587
4.620
4.557
4.573
187,122
-0.01(-0.30%)
May 06, 2009
4.553
4.620
4.533
4.587
93,003
+0.04(+0.90%)
May 05, 2009
4.566
4.570
4.496
4.546
86,220
-0.04(-0.88%)
May 04, 2009
4.567
4.587
4.563
4.587
82,096
+0.07(+1.49%)
May 01, 2009
4.287
4.519
4.287
4.519
59,965
+0.06(+1.36%)
Apr 30, 2009
4.449
4.486
4.439
4.459
126,136
+0.00(+0.00%)
Apr 29, 2009
4.415
4.459
4.415
4.459
203,579
+0.04(+0.99%)
Apr 28, 2009
4.398
4.462
4.398
4.415
201,845
-0.02(-0.46%)
Apr 27, 2009
4.462
4.469
4.425
4.435
143,655
-0.03(-0.60%)
Apr 24, 2009
4.418
4.476
4.418
4.462
141,966
-0.01(-0.15%)
Apr 23, 2009
4.496
4.496
4.408
4.469
117,281
+0.03(+0.68%)
Apr 22, 2009
4.368
4.442
4.361
4.439
89,632
+0.01(+0.15%)
Apr 21, 2009
4.391
4.434
4.361
4.432
46,765
+0.02(+0.53%)
Apr 20, 2009
4.418
4.432
4.391
4.408
58,346
-0.02(-0.53%)
Apr 17, 2009
4.445
4.445
4.398
4.432
83,857
+0.01(+0.15%)
Apr 16, 2009
4.381
4.425
4.381
4.425
140,015
+0.04(+1.00%)
Apr 15, 2009
4.358
4.388
4.358
4.381
72,938
+0.03(+0.62%)
Apr 14, 2009
4.341
4.371
4.341
4.354
42,890
-0.02(-0.39%)
Apr 13, 2009
4.368
4.378
4.348
4.371
77,431
+0.00(+0.08%)
Apr 09, 2009
4.358
4.368
4.294
4.368
143,688
+0.10(+2.45%)
Apr 08, 2009
4.233
4.263
4.220
4.263
70,465
+0.10(+2.43%)
Apr 07, 2009
4.082
4.189
4.078
4.162
114,534
-0.04(-0.88%)
Apr 06, 2009
4.314
4.314
4.119
4.199
279,701
-0.11(-2.65%)
Apr 03, 2009
4.307
4.324
4.270
4.314
160,154
-0.02(-0.54%)
Apr 02, 2009
4.317
4.341
4.274
4.338
163,735
+0.07(+1.66%)
Apr 01, 2009
4.189
4.267
4.169
4.267
124,912
+0.06(+1.52%)
Mar 31, 2009
4.304
4.304
4.203
4.203
182,042
-0.01(-0.16%)
Mar 30, 2009
4.267
4.267
4.142
4.210
297,515
-0.10(-2.27%)
Mar 26, 2009
4.213
4.307
4.210
4.307
175,167
+0.10(+2.32%)
Mar 25, 2009
4.189
4.210
4.172
4.210
183,307
+0.02(+0.40%)
Mar 24, 2009
4.210
4.226
4.183
4.193
163,889
-0.10(-2.28%)
Mar 23, 2009
4.253
4.290
4.243
4.290
201,453
+0.16(+3.92%)
Mar 20, 2009
4.166
4.174
4.071
4.129
157,475
-0.03(-0.81%)
Mar 19, 2009
4.149
4.206
4.149
4.162
146,370
+0.01(+0.32%)
Mar 18, 2009
4.189
4.196
4.132
4.149
175,212
-0.07(-1.68%)
Mar 17, 2009
4.280
4.280
4.169
4.220
138,019
+0.01(+0.24%)
Mar 16, 2009
4.196
4.277
4.142
4.210
117,417
+0.01(+0.32%)
Mar 13, 2009
4.243
4.297
4.142
4.196
0
+0.03(+0.81%)
Mar 12, 2009
3.960
4.165
3.913
4.162
1,237,499
+0.23(+5.91%)
Mar 11, 2009
3.832
3.960
3.829
3.930
2,111,471
+0.07(+1.92%)
Mar 10, 2009
3.795
3.856
3.795
3.856
150,411
+0.05(+1.24%)
Mar 09, 2009
3.900
3.910
3.741
3.809
309,847
-0.11(-2.92%)
Mar 06, 2009
3.896
3.950
3.890
3.923
0
-0.04(-0.94%)
Mar 05, 2009
3.940
3.991
3.940
3.960
1,103,016
-0.05(-1.18%)
Mar 04, 2009
3.964
4.034
3.937
4.007
1,172,685
+0.00(+0.00%)
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
.