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
)
23.25
-0.14 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 29, 2011
6.596
6.603
6.553
6.574
539,892
+0.01(+0.17%)
Apr 28, 2011
6.484
6.563
6.480
6.563
346,840
+0.04(+0.61%)
Apr 27, 2011
6.466
6.524
6.451
6.524
322,644
+0.05(+0.84%)
Apr 26, 2011
6.451
6.487
6.437
6.469
347,455
+0.05(+0.73%)
Apr 25, 2011
6.429
6.437
6.404
6.422
442,989
-0.00(-0.06%)
Apr 21, 2011
6.418
6.465
6.415
6.426
456,780
+0.01(+0.17%)
Apr 20, 2011
6.371
6.480
6.364
6.415
536,210
+0.11(+1.67%)
Apr 19, 2011
6.292
6.321
6.292
6.310
432,449
+0.02(+0.39%)
Apr 18, 2011
6.296
6.300
6.253
6.285
499,571
-0.07(-1.08%)
Apr 15, 2011
6.350
6.372
6.336
6.354
414,923
+0.03(+0.46%)
Apr 14, 2011
6.292
6.350
6.278
6.325
348,306
-0.01(-0.17%)
Apr 13, 2011
6.350
6.372
6.300
6.336
437,277
+0.01(+0.17%)
Apr 12, 2011
6.364
6.364
6.289
6.325
511,941
-0.07(-1.07%)
Apr 11, 2011
6.433
6.444
6.361
6.393
402,370
-0.03(-0.45%)
Apr 08, 2011
6.429
6.465
6.404
6.422
344,493
-0.01(-0.11%)
Apr 07, 2011
6.415
6.440
6.400
6.429
434,901
+0.01(+0.11%)
Apr 06, 2011
6.418
6.447
6.415
6.422
359,174
+0.02(+0.34%)
Apr 05, 2011
6.328
6.418
6.328
6.400
482,650
+0.00(+0.06%)
Apr 04, 2011
6.390
6.422
6.375
6.397
414,096
-0.00(-0.06%)
Apr 01, 2011
6.397
6.444
6.379
6.400
429,973
+0.03(+0.51%)
Mar 31, 2011
6.433
6.444
6.350
6.368
702,020
-0.04(-0.68%)
Mar 30, 2011
6.372
6.426
6.372
6.411
502,626
+0.08(+1.31%)
Mar 29, 2011
6.285
6.328
6.264
6.328
292,923
+0.05(+0.75%)
Mar 28, 2011
6.300
6.303
6.260
6.282
294,386
-0.00(-0.06%)
Mar 25, 2011
6.260
6.307
6.238
6.285
351,577
+0.03(+0.52%)
Mar 24, 2011
6.235
6.271
6.213
6.253
441,322
+0.03(+0.46%)
Mar 23, 2011
6.177
6.227
6.170
6.224
307,952
+0.01(+0.23%)
Mar 22, 2011
6.224
6.238
6.155
6.209
405,039
-0.00(-0.07%)
Mar 21, 2011
6.222
6.222
6.196
6.214
537,759
+0.10(+1.58%)
Mar 18, 2011
6.103
6.139
6.092
6.117
451,252
+0.07(+1.18%)
Mar 17, 2011
6.056
6.103
5.992
6.046
617,236
+0.05(+0.78%)
Mar 16, 2011
6.146
6.167
5.970
5.999
769,539
-0.16(-2.62%)
Mar 15, 2011
6.158
6.286
6.158
6.160
701,664
-0.13(-1.99%)
Mar 14, 2011
6.282
6.286
6.221
6.286
310,882
-0.01(-0.17%)
Mar 11, 2011
6.221
6.307
6.196
6.296
390,169
+0.06(+0.92%)
Mar 10, 2011
6.296
6.296
6.235
6.239
406,629
-0.08(-1.19%)
Mar 09, 2011
6.321
6.336
6.289
6.314
257,556
-0.01(-0.11%)
Mar 08, 2011
6.339
6.339
6.293
6.321
390,024
+0.02(+0.28%)
Mar 07, 2011
6.350
6.364
6.250
6.304
450,942
-0.03(-0.40%)
Mar 04, 2011
6.332
6.346
6.286
6.329
318,290
+0.00(+0.00%)
Mar 03, 2011
6.325
6.393
6.325
6.329
687,114
+0.03(+0.40%)
Mar 02, 2011
6.278
6.354
6.278
6.304
542,109
-0.00(-0.06%)
Mar 01, 2011
6.397
6.397
6.289
6.307
488,560
-0.07(-1.12%)
Feb 28, 2011
6.325
6.379
6.318
6.379
506,697
+0.09(+1.42%)
Feb 25, 2011
6.271
6.289
6.257
6.289
391,861
+0.08(+1.27%)
Feb 24, 2011
6.207
6.268
6.160
6.210
513,362
-0.02(-0.29%)
Feb 23, 2011
6.250
6.318
6.185
6.228
859,361
-0.02(-0.29%)
Feb 22, 2011
6.311
6.336
6.228
6.246
706,550
-0.09(-1.36%)
Feb 18, 2011
6.346
6.371
6.318
6.332
375,712
-0.03(-0.39%)
Feb 17, 2011
6.354
6.379
6.339
6.357
366,280
+0.00(+0.00%)
Feb 16, 2011
6.375
6.397
6.343
6.357
405,534
+0.01(+0.16%)
Feb 15, 2011
6.276
6.347
6.276
6.347
450,132
+0.04(+0.56%)
Feb 14, 2011
6.244
6.319
6.226
6.312
404,722
+0.07(+1.14%)
Feb 11, 2011
6.166
6.244
6.159
6.241
472,127
+0.06(+1.04%)
Feb 10, 2011
6.198
6.205
6.162
6.177
389,353
-0.04(-0.57%)
Feb 09, 2011
6.223
6.226
6.162
6.212
617,921
-0.04(-0.63%)
Feb 08, 2011
6.159
6.251
6.155
6.251
563,266
+0.09(+1.50%)
Feb 07, 2011
6.159
6.187
6.159
6.159
475,813
+0.00(+0.00%)
Feb 04, 2011
6.205
6.209
6.152
6.159
446,492
-0.03(-0.52%)
Feb 03, 2011
6.187
6.208
6.146
6.191
418,944
+0.01(+0.23%)
Feb 02, 2011
6.152
6.191
6.152
6.177
400,910
+0.02(+0.29%)
Feb 01, 2011
6.112
6.191
6.105
6.159
511,167
+0.07(+1.11%)
Jan 31, 2011
6.055
6.108
6.055
6.091
404,876
+0.03(+0.47%)
Jan 28, 2011
6.155
6.155
6.038
6.063
598,202
-0.07(-1.22%)
Jan 27, 2011
6.159
6.177
6.109
6.137
549,659
-0.02(-0.35%)
Jan 26, 2011
6.116
6.169
6.116
6.159
561,746
+0.04(+0.58%)
Jan 25, 2011
6.112
6.127
6.073
6.123
499,220
+0.01(+0.19%)
Jan 24, 2011
6.105
6.126
6.091
6.112
503,372
+0.01(+0.16%)
Jan 21, 2011
6.102
6.131
6.088
6.102
543,682
+0.02(+0.35%)
Jan 20, 2011
6.055
6.088
6.031
6.080
614,573
+0.01(+0.23%)
Jan 19, 2011
6.070
6.105
6.055
6.066
635,618
+0.00(+0.06%)
Jan 18, 2011
6.077
6.105
6.055
6.063
647,512
-0.02(-0.41%)
Jan 14, 2011
6.095
6.105
6.055
6.088
666,405
-0.03(-0.47%)
Jan 13, 2011
6.041
6.137
6.031
6.116
878,377
+0.07(+1.24%)
Jan 12, 2011
6.013
6.059
6.013
6.041
761,676
+0.05(+0.83%)
Jan 11, 2011
5.959
5.999
5.949
5.991
657,902
+0.04(+0.60%)
Jan 10, 2011
5.931
5.963
5.917
5.956
474,040
+0.02(+0.30%)
Jan 07, 2011
5.952
5.959
5.910
5.938
627,652
-0.01(-0.12%)
Jan 06, 2011
5.956
5.963
5.927
5.945
713,976
+0.00(+0.00%)
Jan 05, 2011
5.899
5.945
5.874
5.945
639,677
+0.02(+0.42%)
Jan 04, 2011
5.952
5.956
5.881
5.920
640,189
-0.04(-0.66%)
Jan 03, 2011
5.906
5.963
5.892
5.959
588,342
+0.07(+1.15%)
Dec 31, 2010
5.910
5.910
5.853
5.892
474,051
+0.03(+0.43%)
Dec 30, 2010
5.845
5.874
5.825
5.866
834,635
+0.00(+0.05%)
Dec 29, 2010
5.853
5.870
5.828
5.863
574,935
+0.03(+0.60%)
Dec 28, 2010
5.832
5.834
5.800
5.829
443,229
+0.01(+0.12%)
Dec 27, 2010
5.807
5.825
5.786
5.821
451,980
+0.01(+0.18%)
Dec 23, 2010
5.790
5.821
5.786
5.811
572,815
+0.02(+0.31%)
Dec 22, 2010
5.800
5.811
5.775
5.793
833,669
+0.01(+0.12%)
Dec 21, 2010
5.804
5.821
5.761
5.786
938,291
+0.01(+0.17%)
Dec 20, 2010
5.797
5.797
5.741
5.776
890,425
+0.04(+0.67%)
Dec 17, 2010
5.703
5.745
5.667
5.738
599,345
+0.03(+0.53%)
Dec 16, 2010
5.674
5.727
5.657
5.707
582,968
+0.02(+0.40%)
Dec 15, 2010
5.653
5.696
5.646
5.685
795,465
+0.00(+0.00%)
Dec 14, 2010
5.643
5.703
5.643
5.685
577,251
+0.02(+0.37%)
Dec 13, 2010
5.748
5.752
5.664
5.664
477,851
-0.06(-0.98%)
Dec 10, 2010
5.776
5.854
5.713
5.720
646,365
-0.04(-0.67%)
Dec 09, 2010
5.787
5.797
5.727
5.759
444,677
-0.01(-0.18%)
Dec 08, 2010
5.769
5.797
5.734
5.769
372,890
+0.00(+0.00%)
Dec 07, 2010
5.815
5.829
5.749
5.769
469,737
-0.01(-0.12%)
Dec 06, 2010
5.759
5.776
5.734
5.776
456,833
-0.00(-0.06%)
Dec 03, 2010
5.699
5.783
5.685
5.780
591,811
+0.06(+1.04%)
Dec 02, 2010
5.692
5.731
5.689
5.720
525,295
+0.05(+0.87%)
Dec 01, 2010
5.667
5.738
5.643
5.671
991,333
+0.04(+0.75%)
Nov 30, 2010
5.629
5.664
5.615
5.629
524,231
-0.03(-0.50%)
Nov 29, 2010
5.657
5.657
5.580
5.657
467,045
+0.00(+0.00%)
Nov 26, 2010
5.636
5.660
5.622
5.657
131,767
-0.00(-0.06%)
Nov 24, 2010
5.653
5.660
5.660
5.660
388,237
+0.03(+0.50%)
Nov 23, 2010
5.629
5.643
5.583
5.632
464,068
-0.04(-0.62%)
Nov 22, 2010
5.639
5.692
5.625
5.668
489,742
+0.00(+0.00%)
Nov 19, 2010
5.710
5.710
5.643
5.667
536,250
-0.06(-1.12%)
Nov 18, 2010
5.662
5.742
5.662
5.732
502,492
+0.12(+2.11%)
Nov 17, 2010
5.571
5.634
5.568
5.613
444,247
+0.05(+0.94%)
Nov 16, 2010
5.683
5.683
5.463
5.561
811,608
-0.15(-2.57%)
Nov 15, 2010
5.686
5.732
5.686
5.707
328,648
+0.02(+0.37%)
Nov 12, 2010
5.711
5.739
5.641
5.686
603,555
-0.07(-1.21%)
Nov 11, 2010
5.766
5.805
5.749
5.756
485,584
-0.06(-0.96%)
Nov 10, 2010
5.770
5.812
5.753
5.812
559,700
+0.02(+0.42%)
Nov 09, 2010
5.819
5.854
5.763
5.787
547,728
-0.03(-0.60%)
Nov 08, 2010
5.850
5.861
5.812
5.822
549,252
-0.05(-0.77%)
Nov 05, 2010
5.857
5.878
5.829
5.868
784,111
-0.00(-0.06%)
Nov 04, 2010
5.815
5.871
5.815
5.871
749,071
+0.08(+1.33%)
Nov 03, 2010
5.805
5.812
5.759
5.794
522,755
+0.01(+0.18%)
Nov 02, 2010
5.773
5.815
5.746
5.784
851,661
+0.03(+0.61%)
Nov 01, 2010
5.756
5.780
5.710
5.749
578,837
+0.01(+0.18%)
Oct 29, 2010
5.749
5.756
5.732
5.739
392,857
+0.00(+0.00%)
Oct 28, 2010
5.735
5.753
5.672
5.739
550,019
+0.01(+0.18%)
Oct 27, 2010
5.686
5.739
5.672
5.728
563,080
+0.04(+0.68%)
Oct 25, 2010
5.690
5.718
5.655
5.690
508,290
+0.01(+0.25%)
Oct 22, 2010
5.697
5.697
5.655
5.676
464,573
+0.01(+0.12%)
Oct 21, 2010
5.676
5.721
5.620
5.669
711,570
+0.01(+0.12%)
Oct 20, 2010
5.637
5.697
5.616
5.662
464,811
+0.07(+1.17%)
Oct 19, 2010
5.596
5.652
5.558
5.596
922,332
-0.09(-1.59%)
Oct 18, 2010
5.680
5.700
5.669
5.686
508,944
+0.00(+0.06%)
Oct 15, 2010
5.693
5.707
5.634
5.683
599,942
+0.01(+0.24%)
Oct 14, 2010
5.666
5.697
5.638
5.669
823,020
+0.00(+0.06%)
Oct 13, 2010
5.655
5.686
5.600
5.666
732,487
+0.05(+0.93%)
Oct 12, 2010
5.558
5.621
5.527
5.614
1,393,802
+0.03(+0.53%)
Oct 11, 2010
5.617
5.634
5.572
5.584
974,185
-0.03(-0.52%)
Oct 08, 2010
5.614
5.624
5.582
5.614
378,583
+0.01(+0.12%)
Oct 07, 2010
5.593
5.610
5.555
5.607
526,174
+0.04(+0.68%)
Oct 06, 2010
5.551
5.593
5.551
5.569
556,350
-0.01(-0.18%)
Oct 05, 2010
5.475
5.586
5.465
5.579
783,165
+0.14(+2.48%)
Oct 04, 2010
5.489
5.503
5.392
5.444
984,749
-0.07(-1.32%)
Oct 01, 2010
5.517
5.527
5.475
5.517
631,251
+0.07(+1.21%)
Sep 30, 2010
5.506
5.520
5.437
5.451
632,956
-0.00(-0.06%)
Sep 29, 2010
5.413
5.475
5.413
5.454
516,798
+0.01(+0.25%)
Sep 28, 2010
5.406
5.458
5.385
5.440
526,823
+0.06(+1.03%)
Sep 27, 2010
5.475
5.475
5.385
5.385
815,634
-0.07(-1.27%)
Sep 24, 2010
5.402
5.461
5.392
5.454
776,125
+0.12(+2.28%)
Sep 23, 2010
5.371
5.406
5.315
5.333
960,174
-0.06(-1.16%)
Sep 22, 2010
5.433
5.527
5.367
5.395
661,078
-0.03(-0.58%)
Sep 21, 2010
5.471
5.492
5.406
5.426
856,916
-0.05(-0.84%)
Sep 20, 2010
5.407
5.483
5.407
5.472
517,048
+0.06(+1.15%)
Sep 17, 2010
5.410
5.441
5.397
5.410
396,045
-0.01(-0.19%)
Sep 15, 2010
5.369
5.421
5.369
5.421
432,638
+0.01(+0.13%)
Sep 14, 2010
5.414
5.445
5.379
5.414
480,760
+0.00(+0.00%)
Sep 13, 2010
5.403
5.434
5.383
5.414
473,841
+0.04(+0.83%)
Sep 10, 2010
5.335
5.369
5.322
5.369
513,227
+0.04(+0.71%)
Sep 09, 2010
5.321
5.335
5.290
5.331
362
+0.04(+0.85%)
Sep 08, 2010
5.276
5.304
5.224
5.286
497,715
+0.08(+1.59%)
Sep 07, 2010
5.276
5.276
5.204
5.204
494,231
-0.09(-1.69%)
Sep 03, 2010
5.273
5.293
5.248
5.293
533,216
+0.05(+0.92%)
Sep 02, 2010
5.200
5.245
5.190
5.245
728,140
+0.04(+0.79%)
Sep 01, 2010
5.156
5.220
5.142
5.204
648,992
+0.13(+2.65%)
Aug 31, 2010
5.066
5.118
5.049
5.069
3,774
-0.01(-0.20%)
Aug 30, 2010
5.114
5.145
5.076
5.080
453,605
-0.06(-1.14%)
Aug 27, 2010
5.138
5.166
5.038
5.138
734,462
+0.08(+1.57%)
Aug 26, 2010
5.121
5.152
5.043
5.059
615,596
-0.05(-0.94%)
Aug 25, 2010
5.063
5.114
5.045
5.107
590,177
+0.01(+0.14%)
Aug 24, 2010
5.121
5.149
5.066
5.100
648,730
-0.07(-1.27%)
Aug 23, 2010
5.176
5.190
5.149
5.166
318,949
+0.02(+0.47%)
Aug 20, 2010
5.131
5.152
5.087
5.142
420,770
-0.01(-0.28%)
Aug 19, 2010
5.242
5.242
5.129
5.156
620,453
-0.09(-1.70%)
Aug 18, 2010
5.283
5.283
5.184
5.245
479,215
+0.03(+0.66%)
Aug 17, 2010
5.170
5.232
5.143
5.211
514,660
+0.10(+1.87%)
Aug 16, 2010
5.081
5.132
5.071
5.115
561,055
+0.02(+0.47%)
Aug 13, 2010
5.091
5.121
5.067
5.091
557,095
+0.02(+0.37%)
Aug 12, 2010
5.002
5.095
4.999
5.073
640,749
-0.02(-0.37%)
Aug 11, 2010
5.204
5.204
5.078
5.091
849,587
-0.18(-3.37%)
Aug 10, 2010
5.286
5.290
5.242
5.269
427,111
-0.04(-0.84%)
Aug 09, 2010
5.327
5.327
5.298
5.314
413,796
+0.00(+0.00%)
Aug 06, 2010
5.314
5.317
5.242
5.314
457,933
+0.02(+0.32%)
Aug 05, 2010
5.242
5.341
5.235
5.297
778,685
+0.02(+0.45%)
Aug 04, 2010
5.221
5.273
5.198
5.273
369,577
+0.05(+0.98%)
Aug 03, 2010
5.204
5.256
5.139
5.221
493,361
+0.00(+0.00%)
Aug 02, 2010
5.177
5.280
5.170
5.221
829,891
+0.09(+1.80%)
Jul 30, 2010
5.129
5.180
5.098
5.129
763,556
-0.01(-0.27%)
Jul 29, 2010
5.156
5.194
5.098
5.143
541,353
+0.02(+0.40%)
Jul 28, 2010
5.143
5.163
5.116
5.122
433,709
-0.02(-0.33%)
Jul 27, 2010
5.180
5.194
5.126
5.139
548,670
-0.03(-0.60%)
Jul 26, 2010
5.074
5.170
5.074
5.170
524,805
+0.10(+2.02%)
Jul 23, 2010
5.040
5.115
5.023
5.067
440,748
+0.02(+0.41%)
Jul 22, 2010
4.968
5.047
4.965
5.047
735,413
+0.12(+2.36%)
Jul 21, 2010
4.965
4.985
4.890
4.931
463,285
-0.02(-0.36%)
Jul 20, 2010
4.874
4.969
4.857
4.949
499,079
+0.04(+0.83%)
Jul 19, 2010
4.891
4.918
4.860
4.908
316,959
+0.05(+0.98%)
Jul 16, 2010
4.860
4.935
4.847
4.860
564,642
-0.10(-1.98%)
Jul 15, 2010
4.955
4.959
4.894
4.959
347,376
+0.01(+0.21%)
Jul 14, 2010
4.959
4.972
4.921
4.949
537,837
-0.02(-0.34%)
Jul 13, 2010
4.942
4.978
4.925
4.966
567,488
+0.08(+1.67%)
Jul 12, 2010
4.898
4.911
4.860
4.884
443,792
-0.01(-0.21%)
Jul 09, 2010
4.894
4.898
4.820
4.894
344,094
+0.03(+0.70%)
Jul 08, 2010
4.820
4.860
4.793
4.860
544,558
+0.07(+1.42%)
Jul 07, 2010
4.664
4.803
4.664
4.793
460,524
+0.12(+2.62%)
Jul 06, 2010
4.623
4.714
4.623
4.670
569,798
+0.08(+1.70%)
Jul 02, 2010
4.592
4.647
4.558
4.592
725,173
-0.04(-0.88%)
Jul 01, 2010
4.674
4.691
4.585
4.633
707,975
-0.06(-1.23%)
Jun 30, 2010
4.752
4.765
4.687
4.691
705,822
-0.03(-0.72%)
Jun 29, 2010
4.806
4.809
4.697
4.725
631,396
-0.12(-2.45%)
Jun 25, 2010
4.843
4.860
4.752
4.843
387,902
+0.04(+0.92%)
Jun 24, 2010
4.816
4.854
4.782
4.799
422,680
-0.05(-1.05%)
Jun 23, 2010
4.850
4.884
4.816
4.850
550,618
+0.02(+0.35%)
Jun 22, 2010
4.925
4.955
4.833
4.833
694,561
-0.10(-2.06%)
Jun 21, 2010
5.020
5.053
4.908
4.935
390,229
-0.06(-1.11%)
Jun 18, 2010
4.990
5.023
4.970
4.990
435,095
+0.00(+0.00%)
Jun 17, 2010
5.010
5.010
4.960
4.990
407,809
+0.00(+0.00%)
Jun 16, 2010
4.967
5.024
4.950
4.990
465,402
-0.01(-0.20%)
Jun 15, 2010
4.936
5.014
4.933
5.000
603,699
+0.07(+1.50%)
Jun 14, 2010
4.926
4.980
4.926
4.926
433,023
+0.06(+1.18%)
Jun 11, 2010
4.822
4.882
4.812
4.869
459,401
+0.02(+0.35%)
Jun 10, 2010
4.778
4.859
4.764
4.852
732,790
+0.17(+3.60%)
Jun 09, 2010
4.704
4.771
4.673
4.684
476,873
-0.02(-0.43%)
Jun 08, 2010
4.653
4.711
4.627
4.704
514,294
+0.05(+1.16%)
Jun 07, 2010
4.781
4.802
4.650
4.650
687,433
-0.08(-1.64%)
Jun 04, 2010
4.727
4.832
4.711
4.727
490,551
-0.12(-2.57%)
Jun 03, 2010
4.802
4.886
4.802
4.852
497,891
+0.05(+1.05%)
Jun 02, 2010
4.778
4.818
4.738
4.802
912,339
+0.03(+0.71%)
Jun 01, 2010
4.741
4.842
4.741
4.768
482,508
-0.05(-1.12%)
May 28, 2010
4.822
4.872
4.775
4.822
625,842
-0.02(-0.49%)
May 27, 2010
4.700
4.845
4.700
4.845
850,819
+0.22(+4.81%)
May 26, 2010
4.711
4.714
4.586
4.623
737,859
-0.02(-0.36%)
May 25, 2010
4.532
4.643
4.428
4.640
802,667
+0.01(+0.29%)
May 24, 2010
4.647
4.673
4.572
4.626
671,765
-0.03(-0.55%)
May 21, 2010
4.545
4.687
4.481
4.652
986,685
+0.08(+1.74%)
May 20, 2010
4.569
4.684
4.539
4.572
1,483
-0.25(-5.10%)
May 19, 2010
4.886
4.933
4.708
4.818
1,037,557
-0.08(-1.60%)
May 18, 2010
4.997
5.000
4.883
4.897
570,150
-0.03(-0.68%)
May 17, 2010
4.967
4.980
4.850
4.930
659,696
-0.01(-0.14%)
May 14, 2010
4.937
5.034
4.867
4.937
777,888
-0.13(-2.65%)
May 13, 2010
5.077
5.107
5.051
5.071
606,924
-0.03(-0.51%)
May 12, 2010
5.061
5.097
5.030
5.097
485,393
+0.09(+1.87%)
May 11, 2010
5.044
5.067
5.004
5.004
591,108
-0.03(-0.60%)
May 10, 2010
5.054
5.055
5.007
5.034
1,091,523
+0.29(+6.06%)
May 07, 2010
4.736
4.850
4.599
4.746
1,283,059
-0.06(-1.18%)
May 06, 2010
5.041
5.138
4.442
4.803
2,838,437
-0.35(-6.81%)
May 05, 2010
5.188
5.245
5.138
5.154
943,458
-0.14(-2.59%)
May 04, 2010
5.402
5.442
5.275
5.291
948,026
-0.18(-3.30%)
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
.