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, 2009
3.307
3.343
3.277
3.320
1,041,256
+0.09(+2.85%)
Apr 29, 2009
3.189
3.267
3.185
3.228
863,930
+0.07(+2.18%)
Apr 28, 2009
3.126
3.195
3.113
3.159
568,053
-0.02(-0.52%)
Apr 27, 2009
3.153
3.218
3.130
3.175
811,868
-0.01(-0.31%)
Apr 24, 2009
3.149
3.225
3.149
3.185
771,863
+0.07(+2.32%)
Apr 23, 2009
3.126
3.136
3.077
3.113
1,163,679
+0.01(+0.21%)
Apr 22, 2009
3.097
3.185
3.097
3.107
1,023,511
-0.05(-1.46%)
Apr 21, 2009
3.080
3.169
3.077
3.153
596,380
+0.04(+1.37%)
Apr 20, 2009
3.234
3.234
3.107
3.110
781,594
-0.17(-5.10%)
Apr 17, 2009
3.198
3.310
3.198
3.277
668,142
+0.02(+0.70%)
Apr 16, 2009
3.221
3.285
3.169
3.254
953,629
+0.07(+2.06%)
Apr 15, 2009
3.113
3.202
3.113
3.189
756,587
+0.06(+1.99%)
Apr 14, 2009
3.149
3.189
3.116
3.126
833,924
-0.06(-1.75%)
Apr 13, 2009
3.097
3.202
3.097
3.182
854,254
+0.02(+0.62%)
Apr 09, 2009
3.100
3.179
3.099
3.162
1,309,154
+0.15(+5.12%)
Apr 08, 2009
3.005
3.054
2.982
3.008
601,543
+0.03(+0.99%)
Apr 07, 2009
3.008
3.041
2.972
2.979
951,703
-0.09(-2.88%)
Apr 06, 2009
3.044
3.080
3.028
3.067
702,188
-0.06(-1.89%)
Apr 03, 2009
3.061
3.126
3.015
3.126
691,935
+0.05(+1.60%)
Apr 02, 2009
3.008
3.123
3.008
3.077
1,241,001
+0.11(+3.76%)
Apr 01, 2009
2.871
2.972
2.867
2.966
1,066,193
+0.04(+1.37%)
Mar 31, 2009
2.890
2.936
2.881
2.926
1,019,648
+0.05(+1.80%)
Mar 30, 2009
2.848
2.874
2.818
2.874
779,778
-0.17(-5.70%)
Mar 26, 2009
2.999
3.061
2.982
3.048
1,123,073
+0.09(+2.99%)
Mar 25, 2009
2.890
2.976
2.851
2.959
997,714
+0.07(+2.50%)
Mar 24, 2009
2.848
2.907
2.841
2.887
1,293,487
+0.00(+0.11%)
Mar 23, 2009
2.858
2.890
2.851
2.884
1,105,878
+0.19(+6.93%)
Mar 20, 2009
2.733
2.769
2.690
2.697
787,923
-0.04(-1.44%)
Mar 19, 2009
2.861
2.861
2.733
2.736
1,213,459
-0.06(-2.11%)
Mar 18, 2009
2.681
2.839
2.658
2.795
794,969
+0.07(+2.40%)
Mar 17, 2009
2.641
2.733
2.641
2.730
586,978
+0.09(+3.22%)
Mar 16, 2009
2.651
2.749
2.638
2.645
855,755
+0.04(+1.64%)
Mar 13, 2009
2.618
2.654
2.563
2.602
0
-0.02(-0.75%)
Mar 12, 2009
2.461
2.622
2.438
2.622
746,853
+0.13(+5.26%)
Mar 11, 2009
2.425
2.514
2.379
2.491
906,974
+0.09(+3.82%)
Mar 10, 2009
2.264
2.402
2.264
2.399
1,456,133
+0.17(+7.49%)
Mar 09, 2009
2.228
2.294
2.196
2.232
2,194,451
-0.09(-3.68%)
Mar 06, 2009
2.323
2.368
2.228
2.317
0
-0.03(-1.26%)
Mar 05, 2009
2.418
2.418
2.294
2.346
1,722,407
-0.11(-4.53%)
Mar 04, 2009
2.346
2.477
2.337
2.458
1,340,258
+0.05(+2.04%)
Mar 02, 2009
2.579
2.622
2.402
2.409
1,383,525
-0.31(-11.45%)
Feb 27, 2009
2.851
2.851
2.697
2.720
0
-0.08(-2.92%)
Feb 26, 2009
2.792
2.864
2.763
2.802
826,567
+0.04(+1.54%)
Feb 25, 2009
2.756
2.799
2.684
2.759
841,797
-0.01(-0.47%)
Feb 24, 2009
2.677
2.776
2.586
2.772
1,280,702
+0.16(+6.15%)
Feb 23, 2009
2.864
2.864
2.589
2.612
1,805,704
-0.23(-7.97%)
Feb 20, 2009
2.940
2.949
2.753
2.838
1,758,622
-0.17(-5.77%)
Feb 19, 2009
3.116
3.149
2.976
3.012
778,460
-0.09(-2.75%)
Feb 18, 2009
3.221
3.221
3.008
3.097
1,206,400
-0.12(-3.87%)
Feb 17, 2009
3.352
3.352
3.195
3.221
813,968
-0.23(-6.56%)
Feb 13, 2009
3.467
3.513
3.444
3.447
879,480
-0.01(-0.19%)
Feb 12, 2009
3.484
3.559
3.395
3.454
1,127,791
-0.08(-2.23%)
Feb 11, 2009
3.572
3.624
3.480
3.533
1,063,419
-0.08(-2.27%)
Feb 10, 2009
3.660
3.716
3.533
3.615
1,281,474
-0.11(-2.90%)
Feb 09, 2009
3.677
3.723
3.634
3.723
860,674
-0.01(-0.26%)
Feb 06, 2009
3.618
3.736
3.618
3.733
522,100
+0.10(+2.71%)
Feb 05, 2009
3.513
3.657
3.510
3.634
1,182,324
+0.02(+0.45%)
Feb 04, 2009
3.588
3.683
3.579
3.618
1,104,495
+0.02(+0.46%)
Feb 03, 2009
3.543
3.602
3.493
3.602
782,122
+0.07(+1.85%)
Feb 02, 2009
3.546
3.546
3.484
3.536
484,698
-0.07(-1.91%)
Jan 30, 2009
3.644
3.693
3.546
3.605
0
-0.08(-2.14%)
Jan 29, 2009
3.775
3.778
3.638
3.683
637,471
-0.15(-3.85%)
Jan 28, 2009
3.697
3.837
3.697
3.831
526,833
+0.16(+4.37%)
Jan 27, 2009
3.585
3.687
3.569
3.670
682,582
+0.10(+2.85%)
Jan 26, 2009
3.582
3.683
3.500
3.569
617,512
-0.02(-0.46%)
Jan 23, 2009
3.444
3.598
3.441
3.585
579,502
+0.03(+0.74%)
Jan 22, 2009
3.529
3.602
3.493
3.559
511,337
-0.07(-1.81%)
Jan 21, 2009
3.552
3.624
3.451
3.624
866,990
+0.11(+3.08%)
Jan 20, 2009
3.641
3.657
3.480
3.516
451,772
-0.17(-4.71%)
Jan 16, 2009
3.733
3.801
3.605
3.690
650,645
+0.01(+0.36%)
Jan 15, 2009
3.680
3.700
3.533
3.677
791,002
-0.04(-1.15%)
Jan 14, 2009
3.792
3.792
3.638
3.719
899,748
-0.14(-3.73%)
Jan 13, 2009
3.821
3.906
3.788
3.864
994,507
+0.01(+0.34%)
Jan 12, 2009
3.860
3.900
3.772
3.851
1,089,302
-0.05(-1.18%)
Jan 09, 2009
4.008
4.011
3.896
3.896
923,910
-0.13(-3.18%)
Jan 08, 2009
3.932
4.044
3.877
4.024
872,437
+0.06(+1.57%)
Jan 07, 2009
4.037
4.057
3.955
3.962
1,015,495
-0.09(-2.26%)
Jan 06, 2009
3.923
4.054
3.923
4.054
1,718,931
+0.09(+2.23%)
Jan 05, 2009
3.936
4.034
3.828
3.965
936,897
-0.01(-0.17%)
Jan 02, 2009
3.824
4.021
3.815
3.972
0
+0.15(+4.03%)
Jan 01, 2009
3.605
3.900
3.605
3.818
0
+0.00(+0.00%)
Dec 31, 2008
3.605
3.900
3.605
3.818
1,670,492
+0.25(+7.08%)
Dec 30, 2008
3.474
3.592
3.474
3.565
1,694,547
+0.06(+1.59%)
Dec 29, 2008
3.556
3.588
3.467
3.510
1,268,639
-0.13(-3.60%)
Dec 26, 2008
3.503
3.660
3.493
3.641
1,017,030
+0.16(+4.71%)
Dec 24, 2008
3.431
3.556
3.431
3.477
658,890
+0.05(+1.53%)
Dec 23, 2008
3.490
3.556
3.398
3.425
1,145,981
-0.06(-1.69%)
Dec 22, 2008
3.543
3.621
3.421
3.484
1,474,063
-0.18(-4.83%)
Dec 19, 2008
3.490
3.697
3.457
3.660
1,257,321
+0.16(+4.69%)
Dec 18, 2008
3.572
3.690
3.493
3.497
927,352
-0.07(-1.84%)
Dec 17, 2008
3.408
3.592
3.356
3.562
1,361,078
+0.07(+2.07%)
Dec 16, 2008
3.405
3.493
3.326
3.490
1,961,810
+0.10(+3.00%)
Dec 15, 2008
3.487
3.503
3.313
3.388
945,561
-0.12(-3.54%)
Dec 12, 2008
3.343
3.546
3.320
3.513
1,157,759
+0.04(+1.23%)
Dec 11, 2008
3.552
3.592
3.385
3.470
881,549
-0.09(-2.40%)
Dec 10, 2008
3.638
3.641
3.428
3.556
1,309,914
-0.07(-2.02%)
Dec 09, 2008
3.565
3.775
3.549
3.629
1,457,634
+0.00(+0.13%)
Dec 08, 2008
3.438
3.693
3.438
3.624
1,785,643
+0.25(+7.38%)
Dec 05, 2008
3.231
3.375
3.097
3.375
1,023,405
+0.09(+2.79%)
Dec 04, 2008
3.467
3.467
3.044
3.284
1,394,208
-0.03(-0.99%)
Dec 03, 2008
3.169
3.346
3.031
3.316
1,109,573
+0.16(+5.09%)
Dec 02, 2008
3.067
3.238
3.051
3.156
1,215,695
+0.12(+3.88%)
Dec 01, 2008
3.146
3.205
3.021
3.038
1,281,654
-0.26(-7.94%)
Nov 28, 2008
3.316
3.352
3.250
3.300
623,251
-0.03(-0.98%)
Nov 26, 2008
3.090
3.333
3.087
3.333
1,231,951
+0.16(+4.95%)
Nov 25, 2008
3.179
3.244
3.044
3.175
1,170,133
+0.03(+0.94%)
Nov 24, 2008
2.851
3.179
2.851
3.146
1,804,035
+0.33(+11.63%)
Nov 21, 2008
2.792
2.835
2.458
2.818
2,012,502
+0.07(+2.38%)
Nov 20, 2008
3.041
3.071
2.605
2.753
1,894,515
-0.46(-14.29%)
Nov 19, 2008
3.398
3.431
3.159
3.212
896,935
-0.27(-7.81%)
Nov 18, 2008
3.484
3.523
3.329
3.484
1,136,927
+0.01(+0.28%)
Nov 17, 2008
3.598
3.598
3.405
3.474
1,047,679
-0.20(-5.44%)
Nov 14, 2008
3.811
3.883
3.667
3.674
937,062
-0.19(-4.84%)
Nov 13, 2008
3.713
3.864
3.477
3.860
2,081,478
+0.11(+3.06%)
Nov 12, 2008
3.936
3.942
3.618
3.746
800,288
-0.27(-6.69%)
Nov 11, 2008
3.942
4.040
3.805
4.014
950,126
-0.01(-0.24%)
Nov 10, 2008
4.211
4.257
3.991
4.024
566,667
-0.11(-2.77%)
Nov 07, 2008
4.087
4.286
4.064
4.139
821,148
+0.09(+2.10%)
Nov 06, 2008
4.398
4.417
3.998
4.054
801,154
-0.22(-5.14%)
Nov 05, 2008
4.313
4.381
4.227
4.273
880,643
-0.08(-1.73%)
Nov 04, 2008
4.211
4.411
4.211
4.349
851,229
+0.14(+3.35%)
Nov 03, 2008
4.244
4.319
4.178
4.208
791,911
-0.03(-0.77%)
Oct 31, 2008
4.201
4.277
4.093
4.241
869,123
+0.13(+3.19%)
Oct 30, 2008
4.011
4.168
3.965
4.109
1,360,794
+0.26(+6.72%)
Oct 29, 2008
3.756
3.929
3.739
3.851
1,383,189
+0.12(+3.34%)
Oct 28, 2008
3.726
3.769
3.451
3.726
1,528,475
+0.20(+5.77%)
Oct 27, 2008
3.598
3.727
3.506
3.523
981,065
-0.14(-3.93%)
Oct 24, 2008
3.674
3.772
3.605
3.667
900,987
-0.21(-5.41%)
Oct 23, 2008
4.041
4.096
3.818
3.877
881,452
-0.17(-4.13%)
Oct 22, 2008
4.214
4.214
3.932
4.044
604,598
-0.32(-7.29%)
Oct 21, 2008
4.375
4.488
4.309
4.362
812,979
-0.04(-0.89%)
Oct 20, 2008
4.221
4.437
4.195
4.401
914,936
+0.20(+4.68%)
Oct 17, 2008
4.260
4.355
3.936
4.204
830,504
+0.10(+2.48%)
Oct 16, 2008
4.103
4.159
3.759
4.103
1,126,460
+0.03(+0.81%)
Oct 15, 2008
4.293
4.316
4.047
4.070
654,004
-0.34(-7.80%)
Oct 14, 2008
4.565
4.581
4.267
4.414
1,244,370
+0.19(+4.50%)
Oct 13, 2008
6.554
6.554
3.703
4.224
1,887,176
+0.63(+17.40%)
Oct 10, 2008
2.753
3.910
2.609
3.598
3,859,960
+0.14(+4.17%)
Oct 09, 2008
4.172
4.211
3.248
3.454
1,747,451
-0.70(-16.88%)
Oct 08, 2008
4.096
4.211
3.677
4.155
2,144,019
-0.15(-3.50%)
Oct 07, 2008
4.650
4.650
4.162
4.306
1,626,614
-0.34(-7.33%)
Oct 06, 2008
4.807
4.807
3.935
4.647
1,875,306
-0.29(-5.84%)
Oct 03, 2008
4.948
5.152
4.916
4.935
866,200
-0.05(-1.05%)
Oct 02, 2008
5.165
5.165
4.948
4.988
735,699
-0.26(-4.87%)
Oct 01, 2008
5.024
5.263
5.007
5.243
614,594
+0.10(+2.04%)
Sep 30, 2008
5.079
5.207
5.047
5.138
786,116
+0.16(+3.16%)
Sep 29, 2008
5.247
5.476
4.857
4.981
1,209,608
-0.55(-9.90%)
Sep 26, 2008
5.414
5.548
5.407
5.528
0
-0.07(-1.29%)
Sep 25, 2008
5.512
5.705
5.510
5.601
808,939
+0.10(+1.85%)
Sep 24, 2008
5.558
5.594
5.466
5.499
634,756
-0.05(-0.94%)
Sep 23, 2008
5.643
5.660
5.476
5.551
623,334
-0.09(-1.57%)
Sep 22, 2008
5.633
5.856
5.633
5.640
712,227
-0.27(-4.60%)
Sep 19, 2008
5.961
6.554
5.814
5.912
0
+0.42(+7.64%)
Sep 18, 2008
5.388
5.492
5.024
5.492
1,507,496
+0.15(+2.82%)
Sep 17, 2008
5.633
5.660
5.325
5.342
1,141,013
-0.36(-6.38%)
Sep 16, 2008
5.777
5.846
5.564
5.705
1,070,309
-0.20(-3.39%)
Sep 15, 2008
5.997
6.069
5.886
5.905
903,325
-0.30(-4.81%)
Sep 12, 2008
6.158
6.230
6.138
6.203
569,728
+0.04(+0.64%)
Sep 11, 2008
6.131
6.167
6.043
6.164
615,586
-0.07(-1.10%)
Sep 10, 2008
6.272
6.315
6.158
6.233
863,420
-0.06(-0.99%)
Sep 09, 2008
6.508
6.534
6.285
6.295
517,309
-0.23(-3.52%)
Sep 08, 2008
6.646
6.669
6.462
6.525
684,446
+0.05(+0.76%)
Sep 05, 2008
6.528
6.531
6.374
6.475
0
-0.11(-1.69%)
Sep 04, 2008
6.764
6.767
6.561
6.587
555,352
-0.22(-3.23%)
Sep 03, 2008
6.882
6.882
6.751
6.806
341,481
-0.09(-1.33%)
Sep 02, 2008
6.947
6.967
6.879
6.898
611,381
-0.00(-0.00%)
Aug 29, 2008
6.947
6.957
6.875
6.898
368,145
-0.05(-0.71%)
Aug 28, 2008
6.882
6.947
6.869
6.947
326,477
+0.11(+1.63%)
Aug 27, 2008
6.806
6.852
6.806
6.836
312,422
+0.04(+0.63%)
Aug 26, 2008
6.780
6.849
6.744
6.793
1,069,733
+0.01(+0.14%)
Aug 25, 2008
6.875
6.892
6.770
6.784
519,665
-0.13(-1.85%)
Aug 22, 2008
6.846
6.921
6.787
6.911
364,740
+0.12(+1.74%)
Aug 21, 2008
6.705
6.833
6.705
6.793
1,423,741
+0.04(+0.63%)
Aug 20, 2008
6.741
6.770
6.705
6.751
438,162
-0.01(-0.19%)
Aug 19, 2008
6.806
6.813
6.725
6.764
487,438
-0.08(-1.23%)
Aug 18, 2008
6.931
6.931
6.813
6.848
406,576
-0.08(-1.15%)
Aug 15, 2008
6.898
6.928
6.859
6.928
0
+0.05(+0.67%)
Aug 14, 2008
6.882
6.918
6.851
6.882
307,610
-0.01(-0.19%)
Aug 13, 2008
6.885
6.918
6.816
6.895
366,299
-0.03(-0.43%)
Aug 12, 2008
7.006
7.006
6.898
6.924
523,665
-0.09(-1.22%)
Aug 11, 2008
6.983
7.073
6.967
7.010
319,761
+0.02(+0.23%)
Aug 08, 2008
6.931
7.052
6.931
6.993
383,586
+0.07(+0.99%)
Aug 07, 2008
6.983
7.036
6.908
6.924
221,112
-0.13(-1.90%)
Aug 06, 2008
7.065
7.110
7.003
7.059
331,610
-0.04(-0.51%)
Aug 05, 2008
7.026
7.101
7.010
7.095
336,294
+0.11(+1.55%)
Aug 04, 2008
7.121
7.121
6.967
6.987
338,491
-0.17(-2.38%)
Aug 01, 2008
7.196
7.196
7.065
7.157
435,370
-0.01(-0.18%)
Jul 31, 2008
7.177
7.236
7.147
7.170
544,886
-0.01(-0.14%)
Jul 30, 2008
7.101
7.180
7.039
7.180
605,522
+0.12(+1.76%)
Jul 29, 2008
7.056
7.059
6.915
7.056
404,593
+0.17(+2.48%)
Jul 28, 2008
7.039
7.059
6.869
6.885
350,517
-0.12(-1.73%)
Jul 25, 2008
7.072
7.072
6.947
7.006
391,789
-0.04(-0.51%)
Jul 24, 2008
7.239
7.239
7.042
7.042
393,528
-0.24(-3.29%)
Jul 23, 2008
7.180
7.305
7.160
7.282
489,687
+0.11(+1.51%)
Jul 22, 2008
7.072
7.190
7.033
7.174
397,495
+0.00(+0.05%)
Jul 21, 2008
7.111
7.174
7.085
7.170
346,974
+0.09(+1.25%)
Jul 18, 2008
7.124
7.124
7.049
7.082
416,695
-0.06(-0.83%)
Jul 17, 2008
7.144
7.151
7.036
7.141
476,251
+0.09(+1.25%)
Jul 16, 2008
6.816
7.065
6.787
7.052
684,791
+0.19(+2.77%)
Jul 15, 2008
6.915
6.993
6.764
6.862
975,853
-0.15(-2.15%)
Jul 14, 2008
7.213
7.216
6.964
7.013
980,815
-0.11(-1.52%)
Jul 11, 2008
7.226
7.236
6.993
7.121
959,158
-0.16(-2.25%)
Jul 10, 2008
7.308
7.346
7.187
7.285
491,002
-0.04(-0.54%)
Jul 09, 2008
7.442
7.459
7.324
7.324
550,473
-0.08(-1.11%)
Jul 08, 2008
7.272
7.406
7.259
7.406
491,692
+0.10(+1.35%)
Jul 07, 2008
7.567
7.581
7.259
7.308
618,009
-0.23(-3.09%)
Jul 04, 2008
7.563
7.577
7.459
7.541
301,311
+0.00(+0.00%)
Jul 03, 2008
7.563
7.577
7.459
7.541
301,311
-0.02(-0.22%)
Jul 02, 2008
7.662
7.714
7.554
7.557
328,119
-0.12(-1.54%)
Jul 01, 2008
7.524
7.675
7.415
7.675
575,566
+0.09(+1.12%)
Jun 30, 2008
7.668
7.691
7.590
7.590
391,279
-0.03(-0.34%)
Jun 27, 2008
7.685
7.727
7.586
7.616
342,638
-0.07(-0.85%)
Jun 26, 2008
7.809
7.819
7.655
7.681
253,217
-0.20(-2.50%)
Jun 25, 2008
7.803
7.901
7.803
7.878
377,785
+0.11(+1.48%)
Jun 24, 2008
7.727
7.822
7.691
7.763
350,215
+0.01(+0.17%)
Jun 23, 2008
7.822
7.822
7.724
7.750
288,547
-0.05(-0.59%)
Jun 20, 2008
7.891
7.891
7.740
7.796
380,458
-0.13(-1.61%)
Jun 19, 2008
7.980
7.980
7.872
7.924
356,855
-0.08(-0.98%)
Jun 18, 2008
8.042
8.042
7.902
8.003
372,125
-0.05(-0.65%)
Jun 17, 2008
8.062
8.081
8.012
8.055
342,427
+0.03(+0.37%)
Jun 16, 2008
7.996
8.058
7.980
8.026
268,126
+0.01(+0.16%)
Jun 13, 2008
7.967
8.026
7.950
8.012
375,420
+0.07(+0.82%)
Jun 12, 2008
8.006
8.071
7.921
7.947
538,066
-0.02(-0.21%)
Jun 11, 2008
8.081
8.094
7.957
7.963
355,662
-0.14(-1.74%)
Jun 10, 2008
8.130
8.153
8.042
8.104
363,025
-0.02(-0.20%)
Jun 09, 2008
8.196
8.235
8.088
8.121
508,405
-0.04(-0.52%)
Jun 06, 2008
8.409
8.409
8.157
8.163
671,261
-0.28(-3.30%)
Jun 05, 2008
8.445
8.471
8.402
8.442
407,186
+0.02(+0.23%)
Jun 04, 2008
8.422
8.445
8.379
8.422
396,302
+0.00(+0.00%)
Jun 03, 2008
8.425
8.468
8.357
8.422
293,011
+0.01(+0.16%)
Jun 02, 2008
8.504
8.504
8.357
8.409
233,406
-0.10(-1.12%)
May 30, 2008
8.494
8.566
8.482
8.504
362,607
+0.02(+0.23%)
May 29, 2008
8.514
8.560
8.481
8.484
370,956
-0.02(-0.23%)
May 28, 2008
8.527
8.537
8.445
8.504
307,524
-0.02(-0.19%)
May 27, 2008
8.438
8.524
8.433
8.520
415,511
+0.08(+0.89%)
May 26, 2008
8.478
8.484
8.389
8.445
0
+0.00(+0.00%)
May 23, 2008
8.478
8.484
8.389
8.445
344,670
-0.07(-0.77%)
May 22, 2008
8.494
8.511
8.458
8.511
329,822
+0.07(+0.78%)
May 21, 2008
8.579
8.619
8.419
8.445
290,927
-0.11(-1.26%)
May 20, 2008
8.537
8.553
8.453
8.553
336,578
-0.02(-0.23%)
May 19, 2008
8.566
8.625
8.553
8.573
445,211
+0.04(+0.46%)
May 16, 2008
8.520
8.547
8.471
8.533
402,725
+0.02(+0.27%)
May 15, 2008
8.412
8.514
8.386
8.511
235,686
+0.09(+1.05%)
May 14, 2008
8.432
8.475
8.406
8.422
384,117
+0.02(+0.27%)
May 13, 2008
8.386
8.409
8.336
8.399
341,130
-0.02(-0.23%)
May 12, 2008
8.353
8.419
8.340
8.419
290,454
+0.09(+1.06%)
May 09, 2008
8.291
8.330
8.235
8.330
203,779
+0.01(+0.16%)
May 08, 2008
8.298
8.317
8.271
8.317
264,364
+0.04(+0.48%)
May 07, 2008
8.363
8.402
8.268
8.278
396,457
-0.10(-1.13%)
May 06, 2008
8.307
8.379
8.284
8.373
372,787
+0.02(+0.24%)
May 05, 2008
8.438
8.438
8.343
8.353
303,487
-0.07(-0.86%)
May 02, 2008
8.366
8.458
8.317
8.425
304,921
+0.08(+0.94%)
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
.