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
)
23.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2008
8.328
8.390
8.275
8.285
355,574
-0.01(-0.16%)
Apr 29, 2008
8.295
8.301
8.242
8.298
471,735
-0.05(-0.55%)
Apr 28, 2008
8.324
8.373
8.305
8.344
609,399
+0.03(+0.35%)
Apr 25, 2008
8.308
8.314
8.232
8.314
452,738
+0.05(+0.63%)
Apr 24, 2008
8.213
8.278
8.114
8.262
709,965
+0.10(+1.20%)
Apr 23, 2008
8.128
8.177
8.111
8.164
420,991
+0.06(+0.73%)
Apr 22, 2008
8.160
8.203
8.062
8.105
365,781
-0.09(-1.04%)
Apr 21, 2008
8.167
8.190
8.114
8.190
384,519
-0.08(-0.95%)
Apr 18, 2008
8.193
8.295
8.187
8.269
384,647
+0.16(+1.94%)
Apr 17, 2008
8.003
8.128
8.003
8.111
372,286
+0.04(+0.53%)
Apr 16, 2008
7.820
8.069
7.820
8.069
280,142
+0.25(+3.14%)
Apr 15, 2008
7.800
7.833
7.761
7.823
291,582
+0.04(+0.46%)
Apr 14, 2008
7.764
7.879
7.764
7.787
326,785
-0.01(-0.08%)
Apr 11, 2008
7.879
7.912
7.790
7.793
313,508
-0.16(-1.98%)
Apr 10, 2008
7.921
7.980
7.918
7.951
274,174
+0.01(+0.08%)
Apr 09, 2008
8.019
8.049
7.934
7.944
314,717
-0.10(-1.26%)
Apr 08, 2008
8.029
8.059
7.990
8.046
311,235
-0.01(-0.16%)
Apr 07, 2008
8.013
8.157
8.013
8.059
374,428
+0.09(+1.11%)
Apr 04, 2008
7.957
8.019
7.931
7.970
447,019
+0.05(+0.58%)
Apr 03, 2008
7.865
7.983
7.865
7.924
404,301
+0.03(+0.37%)
Apr 02, 2008
7.934
7.993
7.875
7.895
502,554
+0.02(+0.29%)
Apr 01, 2008
7.754
7.875
7.738
7.872
382,941
+0.24(+3.13%)
Mar 31, 2008
7.636
7.659
7.584
7.633
337,715
+0.03(+0.34%)
Mar 28, 2008
7.607
7.649
7.564
7.607
289,430
+0.05(+0.69%)
Mar 27, 2008
7.593
7.675
7.554
7.554
379,356
+0.00(+0.00%)
Mar 26, 2008
7.603
7.603
7.521
7.554
367,074
-0.02(-0.26%)
Mar 25, 2008
7.669
7.669
7.538
7.574
711,570
-0.06(-0.82%)
Mar 24, 2008
7.574
7.695
7.574
7.636
552,385
+0.09(+1.22%)
Mar 21, 2008
7.400
7.544
7.364
7.544
378,059
+0.00(+0.00%)
Mar 20, 2008
7.400
7.544
7.364
7.544
378,059
+0.11(+1.54%)
Mar 19, 2008
7.600
7.620
7.430
7.430
504,064
-0.17(-2.28%)
Mar 18, 2008
7.502
7.607
7.292
7.603
678,496
+0.13(+1.71%)
Mar 17, 2008
7.377
7.567
7.272
7.475
491,111
-0.16(-2.06%)
Mar 14, 2008
7.777
7.826
7.521
7.633
429,004
-0.12(-1.56%)
Mar 13, 2008
7.682
7.800
7.597
7.754
413,055
-0.02(-0.29%)
Mar 12, 2008
7.780
7.911
7.767
7.777
482,436
+0.02(+0.25%)
Mar 11, 2008
7.652
7.764
7.574
7.757
541,000
+0.25(+3.35%)
Mar 10, 2008
7.639
7.679
7.505
7.506
460,750
-0.15(-2.00%)
Mar 07, 2008
7.705
7.787
7.621
7.659
609,655
-0.11(-1.39%)
Mar 06, 2008
7.849
7.875
7.761
7.767
582,193
-0.12(-1.50%)
Mar 05, 2008
7.872
7.957
7.823
7.885
508,961
+0.04(+0.54%)
Mar 04, 2008
7.797
7.898
7.797
7.842
478,448
-0.09(-1.12%)
Mar 03, 2008
7.908
7.977
7.869
7.931
532,624
-0.01(-0.17%)
Feb 29, 2008
8.170
8.170
7.931
7.944
505,416
-0.17(-2.06%)
Feb 28, 2008
8.151
8.173
8.078
8.111
437,063
-0.06(-0.68%)
Feb 27, 2008
8.092
8.190
8.069
8.167
465,333
+0.04(+0.52%)
Feb 26, 2008
7.997
8.151
7.954
8.124
566,387
+0.14(+1.77%)
Feb 25, 2008
7.839
7.983
7.810
7.983
463,185
+0.14(+1.84%)
Feb 22, 2008
7.810
7.898
7.656
7.839
1,053,279
-0.01(-0.17%)
Feb 21, 2008
7.947
7.980
7.833
7.852
540,048
-0.07(-0.83%)
Feb 20, 2008
7.705
7.944
7.705
7.918
562,665
+0.08(+0.96%)
Feb 19, 2008
7.787
7.895
7.787
7.842
845,755
+0.12(+1.61%)
Feb 18, 2008
7.783
7.875
7.672
7.718
0
+0.00(+0.00%)
Feb 15, 2008
7.783
7.875
7.672
7.718
1,582,178
-0.17(-2.12%)
Feb 14, 2008
8.193
8.193
7.869
7.885
1,072,603
-0.32(-3.88%)
Feb 13, 2008
8.226
8.278
8.167
8.203
465,938
-0.02(-0.20%)
Feb 12, 2008
8.219
8.291
8.196
8.219
342,481
+0.09(+1.09%)
Feb 11, 2008
8.203
8.203
8.062
8.131
370,309
+0.01(+0.12%)
Feb 08, 2008
8.173
8.259
8.095
8.121
459,957
-0.07(-0.88%)
Feb 07, 2008
8.114
8.269
8.059
8.193
345,715
+0.06(+0.68%)
Feb 06, 2008
8.229
8.239
8.121
8.137
547,408
-0.07(-0.84%)
Feb 05, 2008
8.419
8.419
8.164
8.206
457,394
-0.27(-3.21%)
Feb 04, 2008
8.504
8.622
8.475
8.478
243,801
-0.08(-0.92%)
Feb 01, 2008
8.491
8.629
8.491
8.557
363,202
+0.07(+0.77%)
Jan 31, 2008
8.262
8.570
8.252
8.491
447,630
+0.13(+1.61%)
Jan 30, 2008
8.334
8.488
8.324
8.357
466,227
-0.05(-0.58%)
Jan 29, 2008
8.265
8.406
8.236
8.406
374,166
+0.18(+2.19%)
Jan 28, 2008
8.042
8.226
7.990
8.226
383,247
+0.19(+2.32%)
Jan 25, 2008
8.213
8.259
8.010
8.039
787,548
-0.11(-1.33%)
Jan 24, 2008
8.056
8.160
7.983
8.147
580,057
+0.18(+2.26%)
Jan 23, 2008
7.669
7.967
7.534
7.967
746,965
+0.13(+1.63%)
Jan 22, 2008
7.518
7.918
7.505
7.839
1,263,491
-0.22(-2.76%)
Jan 21, 2008
8.305
8.354
7.918
8.062
0
+0.00(+0.00%)
Jan 18, 2008
8.305
8.354
7.918
8.062
776,868
-0.22(-2.61%)
Jan 17, 2008
8.603
8.649
8.275
8.278
783,276
-0.32(-3.73%)
Jan 16, 2008
8.652
8.708
8.583
8.600
504,995
-0.12(-1.43%)
Jan 15, 2008
8.734
8.809
8.691
8.724
510,182
-0.17(-1.92%)
Jan 14, 2008
8.777
8.927
8.767
8.894
418,947
+0.14(+1.61%)
Jan 11, 2008
8.754
8.822
8.695
8.754
586,770
-0.04(-0.48%)
Jan 10, 2008
8.659
8.842
8.622
8.796
459,530
+0.09(+1.02%)
Jan 09, 2008
8.609
8.708
8.521
8.708
665,647
+0.12(+1.41%)
Jan 08, 2008
8.714
8.790
8.563
8.586
858,113
-0.08(-0.87%)
Jan 07, 2008
8.927
8.927
8.606
8.662
739,215
-0.15(-1.67%)
Jan 04, 2008
8.832
8.849
8.755
8.809
401,951
-0.10(-1.18%)
Jan 03, 2008
8.924
8.960
8.835
8.914
408,878
+0.03(+0.30%)
Jan 02, 2008
9.163
9.173
8.826
8.888
440,001
-0.23(-2.48%)
Jan 01, 2008
9.114
9.183
9.065
9.114
0
+0.00(+0.00%)
Dec 31, 2007
9.114
9.183
9.065
9.114
446,894
+0.11(+1.27%)
Dec 28, 2007
9.078
9.078
8.963
8.999
326,492
+0.04(+0.40%)
Dec 27, 2007
9.088
9.088
8.937
8.963
345,410
-0.13(-1.44%)
Dec 26, 2007
9.284
9.606
8.976
9.094
411,319
+0.06(+0.69%)
Dec 24, 2007
8.917
9.032
8.917
9.032
211,152
+0.11(+1.29%)
Dec 21, 2007
8.803
8.934
8.799
8.917
357,005
+0.14(+1.61%)
Dec 20, 2007
8.803
8.809
8.708
8.777
322,830
-0.03(-0.37%)
Dec 19, 2007
8.786
8.842
8.691
8.809
446,409
+0.03(+0.30%)
Dec 18, 2007
8.806
8.809
8.642
8.783
365,549
+0.06(+0.64%)
Dec 17, 2007
8.813
8.813
8.685
8.727
354,564
-0.14(-1.59%)
Dec 14, 2007
8.953
8.970
8.845
8.868
274,314
-0.15(-1.67%)
Dec 13, 2007
9.022
9.052
8.914
9.019
328,323
-0.06(-0.69%)
Dec 12, 2007
9.176
9.199
9.012
9.081
616,978
+0.04(+0.40%)
Dec 11, 2007
9.216
9.271
9.022
9.045
476,617
-0.16(-1.71%)
Dec 10, 2007
9.153
9.255
9.150
9.203
326,797
+0.03(+0.36%)
Dec 07, 2007
9.121
9.193
9.101
9.170
334,730
-0.01(-0.07%)
Dec 06, 2007
8.976
9.180
8.947
9.176
291,707
+0.19(+2.08%)
Dec 05, 2007
8.950
8.993
8.904
8.990
327,102
+0.13(+1.44%)
Dec 04, 2007
8.780
8.885
8.780
8.862
272,798
-0.04(-0.48%)
Dec 03, 2007
8.891
8.957
8.855
8.904
270,195
+0.01(+0.07%)
Nov 30, 2007
8.858
9.042
8.852
8.898
484,029
+0.08(+0.85%)
Nov 29, 2007
8.731
8.822
8.685
8.822
373,821
+0.01(+0.15%)
Nov 28, 2007
8.511
8.832
8.511
8.809
610,860
+0.29(+3.38%)
Nov 27, 2007
8.416
8.534
8.337
8.521
870,718
+0.09(+1.05%)
Nov 26, 2007
8.626
8.655
8.426
8.432
543,759
-0.19(-2.20%)
Nov 23, 2007
8.534
8.622
8.524
8.622
161,720
+0.16(+1.94%)
Nov 21, 2007
8.544
8.554
8.344
8.459
681,972
-0.21(-2.38%)
Nov 20, 2007
8.527
8.740
8.521
8.665
532,457
+0.00(+0.04%)
Nov 19, 2007
8.750
8.773
8.636
8.662
366,464
-0.13(-1.49%)
Nov 16, 2007
8.799
8.849
8.685
8.793
339,613
-0.03(-0.37%)
Nov 15, 2007
8.911
8.963
8.757
8.826
349,072
-0.20(-2.25%)
Nov 14, 2007
9.075
9.107
8.937
9.029
309,099
+0.04(+0.47%)
Nov 13, 2007
8.914
9.035
8.862
8.986
248,988
+0.19(+2.20%)
Nov 12, 2007
8.927
8.957
8.783
8.793
335,951
-0.12(-1.40%)
Nov 09, 2007
8.983
9.045
8.875
8.917
574,870
-0.16(-1.77%)
Nov 08, 2007
9.176
9.176
8.806
9.078
720,724
-0.06(-0.65%)
Nov 07, 2007
9.268
9.373
9.137
9.137
432,678
-0.29(-3.13%)
Nov 06, 2007
9.419
9.442
9.327
9.432
244,106
+0.03(+0.35%)
Nov 05, 2007
9.343
9.425
9.343
9.399
272,178
-0.06(-0.62%)
Nov 02, 2007
9.478
9.481
9.363
9.458
250,819
+0.01(+0.10%)
Nov 01, 2007
9.481
9.537
9.442
9.448
284,689
-0.19(-1.94%)
Oct 31, 2007
9.648
9.674
9.475
9.635
292,927
+0.11(+1.20%)
Oct 30, 2007
9.507
9.560
9.488
9.520
238,003
-0.01(-0.14%)
Oct 29, 2007
9.550
9.604
9.530
9.534
229,154
+0.02(+0.21%)
Oct 26, 2007
9.393
9.540
9.393
9.514
311,540
+0.13(+1.43%)
Oct 25, 2007
9.363
9.393
9.291
9.380
327,712
+0.03(+0.28%)
Oct 24, 2007
9.340
9.363
9.163
9.353
389,959
-0.05(-0.49%)
Oct 23, 2007
9.291
9.399
9.216
9.399
303,607
+0.21(+2.28%)
Oct 22, 2007
9.058
9.225
9.058
9.189
288,045
-0.05(-0.50%)
Oct 19, 2007
9.432
9.435
9.216
9.235
235,867
-0.21(-2.22%)
Oct 18, 2007
9.409
9.455
9.363
9.445
201,998
+0.01(+0.14%)
Oct 17, 2007
9.452
9.471
9.324
9.432
242,885
+0.06(+0.63%)
Oct 16, 2007
9.389
9.422
9.343
9.373
319,779
-0.05(-0.52%)
Oct 15, 2007
9.514
9.543
9.393
9.422
239,834
-0.10(-1.00%)
Oct 12, 2007
9.511
9.563
9.478
9.517
197,421
+0.05(+0.52%)
Oct 11, 2007
9.615
9.652
9.422
9.468
318,863
-0.09(-0.96%)
Oct 10, 2007
9.570
9.576
9.527
9.560
256,616
-0.01(-0.14%)
Oct 09, 2007
9.511
9.573
9.498
9.573
204,439
+0.10(+1.04%)
Oct 08, 2007
9.478
9.491
9.432
9.475
209,016
+0.00(+0.00%)
Oct 05, 2007
9.439
9.517
9.412
9.475
272,178
+0.12(+1.33%)
Oct 04, 2007
9.366
9.399
9.340
9.350
249,903
+0.01(+0.14%)
Oct 03, 2007
9.380
9.458
9.337
9.337
389,044
-0.09(-0.90%)
Oct 02, 2007
9.409
9.429
9.350
9.422
351,818
+0.02(+0.17%)
Oct 01, 2007
9.406
9.471
9.396
9.406
528,795
-0.01(-0.14%)
Sep 28, 2007
9.448
9.448
9.380
9.419
294,148
+0.05(+0.49%)
Sep 27, 2007
9.350
9.452
9.334
9.373
281,668
+0.08(+0.81%)
Sep 26, 2007
9.258
9.353
9.258
9.298
302,691
+0.06(+0.60%)
Sep 25, 2007
9.209
9.271
9.180
9.242
371,957
+0.00(+0.04%)
Sep 24, 2007
9.262
9.324
9.232
9.239
392,095
+0.00(+0.04%)
Sep 21, 2007
9.176
9.258
9.176
9.235
397,588
+0.10(+1.04%)
Sep 20, 2007
9.180
9.229
9.121
9.140
234,647
-0.04(-0.46%)
Sep 19, 2007
9.222
9.268
9.160
9.183
426,881
+0.02(+0.25%)
Sep 18, 2007
8.921
9.176
8.888
9.160
533,372
+0.30(+3.44%)
Sep 17, 2007
8.914
8.914
8.849
8.855
186,436
-0.08(-0.84%)
Sep 14, 2007
8.835
8.947
8.819
8.931
209,626
+0.06(+0.70%)
Sep 13, 2007
8.911
8.938
8.865
8.868
271,568
+0.02(+0.26%)
Sep 12, 2007
8.835
8.898
8.796
8.845
284,994
+0.01(+0.15%)
Sep 11, 2007
8.783
8.832
8.767
8.832
295,368
+0.13(+1.54%)
Sep 10, 2007
8.780
8.809
8.675
8.698
345,105
-0.05(-0.60%)
Sep 07, 2007
8.826
8.826
8.724
8.750
462,886
-0.15(-1.66%)
Sep 06, 2007
8.908
8.937
8.850
8.898
339,918
+0.08(+0.85%)
Sep 05, 2007
8.731
8.849
8.731
8.822
416,811
-0.09(-0.96%)
Sep 04, 2007
8.829
8.957
8.829
8.908
543,136
+0.02(+0.18%)
Aug 31, 2007
8.898
8.927
8.870
8.891
381,111
+0.06(+0.63%)
Aug 30, 2007
8.829
8.911
8.799
8.835
336,256
-0.03(-0.37%)
Aug 29, 2007
8.842
8.868
8.744
8.868
416,506
+0.16(+1.81%)
Aug 28, 2007
8.875
8.875
8.685
8.711
446,409
-0.19(-2.17%)
Aug 27, 2007
8.940
9.012
8.865
8.904
309,099
-0.02(-0.26%)
Aug 24, 2007
8.852
8.944
8.790
8.927
339,002
+0.12(+1.38%)
Aug 23, 2007
8.852
8.908
8.770
8.806
499,807
-0.01(-0.07%)
Aug 22, 2007
8.813
8.813
8.701
8.813
444,883
+0.07(+0.75%)
Aug 21, 2007
8.665
8.750
8.570
8.747
574,565
+0.07(+0.76%)
Aug 20, 2007
8.750
8.822
8.468
8.681
719,198
+0.18(+2.16%)
Aug 17, 2007
8.337
8.498
8.059
8.498
947,743
+0.53(+6.62%)
Aug 16, 2007
7.836
7.997
7.230
7.970
2,293,379
-0.04(-0.49%)
Aug 15, 2007
7.865
8.314
7.770
8.010
1,849,716
-0.30(-3.63%)
Aug 14, 2007
8.783
8.783
8.278
8.311
890,683
-0.42(-4.80%)
Aug 13, 2007
8.708
8.803
8.708
8.731
296,589
+0.02(+0.19%)
Aug 10, 2007
8.606
8.767
8.577
8.714
605,383
-0.13(-1.45%)
Aug 09, 2007
8.953
8.970
8.806
8.842
520,251
-0.15(-1.68%)
Aug 08, 2007
8.888
9.052
8.888
8.993
394,842
+0.13(+1.52%)
Aug 07, 2007
8.734
8.931
8.701
8.858
674,649
+0.12(+1.43%)
Aug 06, 2007
8.770
8.799
8.554
8.734
771,376
-0.08(-0.86%)
Aug 03, 2007
8.884
8.957
8.796
8.809
328,017
-0.15(-1.65%)
Aug 02, 2007
8.931
9.003
8.901
8.957
401,555
+0.05(+0.55%)
Aug 01, 2007
8.780
8.909
8.767
8.908
369,821
+0.02(+0.26%)
Jul 31, 2007
9.144
9.144
8.885
8.885
499,197
-0.03(-0.33%)
Jul 30, 2007
8.953
8.957
8.718
8.914
594,093
+0.09(+1.00%)
Jul 27, 2007
8.799
8.914
8.763
8.826
479,669
-0.04(-0.48%)
Jul 26, 2007
8.875
8.878
8.521
8.868
2,113,045
-0.30(-3.29%)
Jul 25, 2007
9.281
9.363
9.016
9.170
1,151,877
-0.16(-1.76%)
Jul 24, 2007
9.488
9.514
9.301
9.334
497,061
-0.24(-2.53%)
Jul 23, 2007
9.556
9.619
9.527
9.576
357,920
-0.03(-0.31%)
Jul 20, 2007
9.697
9.711
9.593
9.606
329,848
-0.19(-1.97%)
Jul 19, 2007
9.773
9.809
9.711
9.799
401,249
+0.07(+0.74%)
Jul 18, 2007
9.750
9.783
9.583
9.727
868,103
-0.09(-0.90%)
Jul 17, 2007
9.851
9.861
9.773
9.815
314,592
-0.03(-0.27%)
Jul 16, 2007
9.871
9.904
9.822
9.842
377,754
-0.06(-0.56%)
Jul 13, 2007
9.878
9.920
9.848
9.897
288,045
+0.02(+0.23%)
Jul 12, 2007
9.766
9.884
9.766
9.874
379,890
+0.11(+1.14%)
Jul 11, 2007
9.635
9.766
9.635
9.763
274,009
+0.12(+1.26%)
Jul 10, 2007
9.766
9.819
9.642
9.642
357,005
-0.16(-1.61%)
Jul 09, 2007
9.802
9.861
9.770
9.799
314,897
-0.00(-0.03%)
Jul 06, 2007
9.733
9.812
9.727
9.802
282,553
+0.05(+0.53%)
Jul 05, 2007
9.750
9.806
9.717
9.750
231,901
-0.02(-0.17%)
Jul 03, 2007
9.776
9.901
9.733
9.766
191,623
+0.04(+0.37%)
Jul 02, 2007
9.815
9.815
9.681
9.730
320,084
+0.08(+0.78%)
Jun 29, 2007
9.730
9.783
9.612
9.655
242,580
+0.00(+0.00%)
Jun 28, 2007
9.638
9.714
9.593
9.655
280,112
+0.04(+0.41%)
Jun 27, 2007
9.507
9.615
9.488
9.615
257,532
+0.05(+0.55%)
Jun 26, 2007
9.599
9.619
9.520
9.563
332,900
-0.00(-0.03%)
Jun 25, 2007
9.570
9.635
9.507
9.566
270,958
-0.02(-0.17%)
Jun 22, 2007
9.638
9.642
9.507
9.583
261,498
-0.08(-0.85%)
Jun 21, 2007
9.593
9.678
9.576
9.665
336,866
+0.01(+0.10%)
Jun 20, 2007
9.829
9.858
9.642
9.655
379,280
-0.22(-2.19%)
Jun 19, 2007
9.773
9.871
9.756
9.871
293,843
+0.07(+0.67%)
Jun 18, 2007
9.756
9.806
9.727
9.806
315,507
+0.08(+0.81%)
Jun 15, 2007
9.704
9.829
9.694
9.727
329,238
+0.08(+0.85%)
Jun 14, 2007
9.576
9.707
9.576
9.645
355,479
+0.01(+0.10%)
Jun 13, 2007
9.458
9.652
9.458
9.635
263,024
+0.10(+1.10%)
Jun 12, 2007
9.573
9.609
9.481
9.530
416,811
-0.10(-0.99%)
Jun 11, 2007
9.599
9.645
9.547
9.625
232,511
+0.03(+0.34%)
Jun 08, 2007
9.324
9.599
9.294
9.593
524,218
+0.09(+0.97%)
Jun 07, 2007
9.822
9.822
9.484
9.501
627,963
-0.28(-2.85%)
Jun 06, 2007
9.930
9.956
9.740
9.779
440,917
-0.22(-2.20%)
Jun 05, 2007
10.08
10.09
9.933
9.999
396,978
-0.08(-0.81%)
Jun 04, 2007
10.02
10.09
10.02
10.08
346,020
+0.05(+0.49%)
Jun 01, 2007
9.996
10.07
9.996
10.03
382,026
+0.05(+0.53%)
May 31, 2007
9.953
9.996
9.920
9.979
364,023
+0.09(+0.86%)
May 30, 2007
9.792
9.956
9.724
9.894
347,546
+0.09(+0.94%)
May 29, 2007
9.792
9.865
9.792
9.802
367,074
+0.04(+0.44%)
May 25, 2007
9.707
9.796
9.707
9.760
217,864
+0.07(+0.68%)
May 24, 2007
9.783
9.855
9.671
9.694
377,754
-0.12(-1.24%)
May 23, 2007
9.832
9.891
9.701
9.815
593,788
-0.01(-0.13%)
May 22, 2007
9.786
9.848
9.786
9.829
378,059
-0.08(-0.76%)
May 21, 2007
9.881
9.914
9.868
9.904
327,407
+0.04(+0.37%)
May 18, 2007
9.815
9.871
9.806
9.868
284,078
+0.07(+0.74%)
May 17, 2007
9.783
9.812
9.747
9.796
363,108
+0.00(+0.00%)
May 16, 2007
9.832
9.840
9.773
9.796
498,892
-0.02(-0.20%)
May 15, 2007
9.789
9.871
9.789
9.815
399,724
+0.00(+0.00%)
May 14, 2007
9.802
9.842
9.783
9.815
265,160
+0.02(+0.20%)
May 11, 2007
9.602
9.796
9.602
9.796
389,349
+0.13(+1.36%)
May 10, 2007
9.733
9.770
9.645
9.665
452,512
-0.09(-0.87%)
May 09, 2007
9.743
9.773
9.730
9.750
295,368
+0.01(+0.07%)
May 08, 2007
9.668
9.743
9.665
9.743
237,698
+0.05(+0.47%)
May 07, 2007
9.750
9.750
9.684
9.697
301,166
+0.02(+0.17%)
May 04, 2007
9.681
9.766
9.665
9.681
372,262
+0.02(+0.17%)
May 03, 2007
9.619
9.707
9.619
9.665
385,382
+0.03(+0.34%)
May 02, 2007
9.573
9.684
9.573
9.632
536,118
+0.04(+0.38%)
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
.