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 (%)
Apr 28, 2006
5.516
5.533
5.503
5.506
191,232
+0.01(+0.12%)
Apr 27, 2006
5.499
5.516
5.499
5.499
130,358
+0.00(+0.00%)
Apr 26, 2006
5.486
5.523
5.486
5.499
204,891
+0.02(+0.31%)
Apr 25, 2006
5.506
5.520
5.472
5.482
198,062
-0.02(-0.43%)
Apr 24, 2006
5.493
5.526
5.486
5.506
159,162
+0.00(+0.06%)
Apr 21, 2006
5.523
5.545
5.503
5.503
211,424
-0.01(-0.24%)
Apr 20, 2006
5.503
5.553
5.503
5.516
259,529
+0.00(+0.00%)
Apr 19, 2006
5.516
5.546
5.496
5.516
176,385
-0.03(-0.61%)
Apr 18, 2006
5.506
5.550
5.506
5.550
179,948
+0.04(+0.73%)
Apr 17, 2006
5.580
5.597
5.509
5.509
312,979
-0.06(-1.15%)
Apr 13, 2006
5.607
5.617
5.573
5.573
99,476
-0.03(-0.60%)
Apr 12, 2006
5.594
5.624
5.587
5.607
191,232
-0.02(-0.42%)
Apr 11, 2006
5.600
5.634
5.590
5.631
226,865
+0.02(+0.42%)
Apr 10, 2006
5.641
5.661
5.607
5.607
148,175
-0.02(-0.30%)
Apr 07, 2006
5.644
5.664
5.607
5.624
192,123
-0.03(-0.48%)
Apr 06, 2006
5.668
5.678
5.644
5.651
109,572
-0.01(-0.12%)
Apr 05, 2006
5.658
5.678
5.641
5.658
98,585
+0.00(+0.06%)
Apr 04, 2006
5.681
5.688
5.644
5.654
139,861
-0.02(-0.42%)
Apr 03, 2006
5.685
5.691
5.644
5.678
182,621
-0.01(-0.12%)
Mar 31, 2006
5.685
5.688
5.641
5.685
141,642
-0.00(-0.06%)
Mar 30, 2006
5.685
5.688
5.654
5.688
119,371
+0.01(+0.18%)
Mar 29, 2006
5.641
5.691
5.631
5.678
179,948
+0.02(+0.42%)
Mar 28, 2006
5.658
5.668
5.614
5.654
261,608
+0.03(+0.54%)
Mar 27, 2006
5.637
5.668
5.607
5.624
219,442
-0.03(-0.54%)
Mar 24, 2006
5.664
5.688
5.634
5.654
144,315
-0.01(-0.12%)
Mar 23, 2006
5.688
5.691
5.661
5.661
78,690
-0.03(-0.47%)
Mar 22, 2006
5.664
5.688
5.654
5.688
84,332
-0.02(-0.35%)
Mar 21, 2006
5.661
5.708
5.661
5.708
157,974
+0.04(+0.65%)
Mar 20, 2006
5.688
5.705
5.648
5.671
156,193
-0.01(-0.24%)
Mar 17, 2006
5.661
5.691
5.661
5.685
117,293
+0.02(+0.42%)
Mar 16, 2006
5.617
5.681
5.617
5.661
192,420
+0.04(+0.78%)
Mar 15, 2006
5.627
5.651
5.617
5.617
157,974
-0.03(-0.48%)
Mar 14, 2006
5.668
5.673
5.627
5.644
147,284
-0.01(-0.18%)
Mar 13, 2006
5.631
5.674
5.627
5.654
86,707
+0.00(+0.06%)
Mar 10, 2006
5.641
5.664
5.610
5.651
105,415
-0.00(-0.06%)
Mar 09, 2006
5.664
5.678
5.624
5.654
125,310
-0.04(-0.65%)
Mar 08, 2006
5.614
5.691
5.573
5.691
328,421
+0.08(+1.38%)
Mar 07, 2006
5.651
5.651
5.610
5.614
162,725
-0.05(-0.95%)
Mar 06, 2006
5.671
5.695
5.631
5.668
182,621
-0.00(-0.06%)
Mar 03, 2006
5.708
5.720
5.671
5.671
166,586
-0.04(-0.71%)
Mar 02, 2006
5.732
5.735
5.695
5.712
119,371
-0.02(-0.29%)
Mar 01, 2006
5.715
5.752
5.688
5.728
199,250
+0.02(+0.35%)
Feb 28, 2006
5.738
5.739
5.678
5.708
266,656
-0.03(-0.53%)
Feb 27, 2006
5.722
5.742
5.691
5.738
175,494
+0.02(+0.35%)
Feb 24, 2006
5.664
5.718
5.658
5.718
187,372
+0.06(+1.13%)
Feb 23, 2006
5.691
5.691
5.631
5.654
301,399
-0.03(-0.53%)
Feb 22, 2006
5.685
5.701
5.669
5.685
166,883
-0.01(-0.18%)
Feb 21, 2006
5.678
5.705
5.668
5.695
126,795
+0.01(+0.18%)
Feb 17, 2006
5.708
5.712
5.674
5.685
172,228
-0.02(-0.35%)
Feb 16, 2006
5.691
5.722
5.664
5.705
146,987
-0.01(-0.24%)
Feb 15, 2006
5.691
5.742
5.681
5.718
263,984
+0.04(+0.71%)
Feb 14, 2006
5.688
5.701
5.664
5.678
106,009
+0.00(+0.00%)
Feb 13, 2006
5.641
5.705
5.641
5.678
163,616
+0.05(+0.96%)
Feb 10, 2006
5.685
5.725
5.624
5.624
210,533
-0.06(-1.07%)
Feb 09, 2006
5.691
5.725
5.681
5.685
189,450
-0.00(-0.06%)
Feb 08, 2006
5.674
5.701
5.664
5.688
125,013
+0.01(+0.24%)
Feb 07, 2006
5.681
5.722
5.658
5.674
232,507
-0.01(-0.18%)
Feb 06, 2006
5.661
5.688
5.644
5.685
140,454
+0.01(+0.18%)
Feb 03, 2006
5.674
5.685
5.637
5.674
139,267
+0.01(+0.18%)
Feb 02, 2006
5.678
5.691
5.594
5.664
233,992
-0.01(-0.24%)
Feb 01, 2006
5.658
5.708
5.648
5.678
143,424
-0.01(-0.24%)
Jan 31, 2006
5.634
5.705
5.604
5.691
219,739
+0.05(+0.90%)
Jan 30, 2006
5.681
5.688
5.621
5.641
181,136
-0.03(-0.53%)
Jan 27, 2006
5.664
5.688
5.651
5.671
120,262
-0.01(-0.24%)
Jan 26, 2006
5.685
5.701
5.658
5.685
211,127
+0.00(+0.06%)
Jan 25, 2006
5.674
5.691
5.634
5.681
138,673
+0.00(+0.06%)
Jan 24, 2006
5.685
5.701
5.661
5.678
146,096
-0.01(-0.18%)
Jan 23, 2006
5.691
5.715
5.658
5.688
104,524
-0.01(-0.18%)
Jan 20, 2006
5.708
5.735
5.651
5.698
113,432
-0.03(-0.47%)
Jan 19, 2006
5.725
5.745
5.674
5.725
82,253
-0.02(-0.29%)
Jan 18, 2006
5.745
5.782
5.685
5.742
122,638
+0.01(+0.18%)
Jan 17, 2006
5.712
5.752
5.691
5.732
113,432
+0.04(+0.71%)
Jan 13, 2006
5.627
5.691
5.627
5.691
77,205
+0.05(+0.84%)
Jan 12, 2006
5.621
5.681
5.621
5.644
139,564
+0.00(+0.00%)
Jan 11, 2006
5.637
5.674
5.610
5.644
283,879
+0.02(+0.36%)
Jan 10, 2006
5.621
5.678
5.611
5.624
194,795
-0.01(-0.12%)
Jan 09, 2006
5.698
5.698
5.611
5.631
226,568
-0.05(-0.89%)
Jan 06, 2006
5.708
5.708
5.644
5.681
198,953
-0.01(-0.18%)
Jan 05, 2006
5.708
5.732
5.658
5.691
178,463
-0.00(-0.06%)
Jan 04, 2006
5.661
5.695
5.648
5.695
229,835
+0.02(+0.36%)
Jan 03, 2006
5.621
5.674
5.567
5.674
239,040
+0.08(+1.38%)
Dec 30, 2005
5.587
5.597
5.530
5.597
475,705
+0.01(+0.18%)
Dec 29, 2005
5.560
5.607
5.557
5.587
526,186
+0.03(+0.61%)
Dec 28, 2005
5.536
5.553
5.482
5.553
482,238
+0.04(+0.79%)
Dec 27, 2005
5.526
5.540
5.476
5.509
1,009,909
+0.10(+1.87%)
Dec 23, 2005
5.385
5.408
5.341
5.408
225,084
+0.03(+0.56%)
Dec 22, 2005
5.402
5.429
5.344
5.378
348,019
-0.02(-0.31%)
Dec 21, 2005
5.435
5.435
5.361
5.395
389,888
-0.04(-0.74%)
Dec 20, 2005
5.435
5.482
5.408
5.435
322,482
+0.01(+0.25%)
Dec 19, 2005
5.439
5.472
5.422
5.422
292,787
+0.02(+0.31%)
Dec 16, 2005
5.422
5.456
5.388
5.405
622,396
-0.00(-0.06%)
Dec 15, 2005
5.462
5.486
5.371
5.408
618,239
-0.05(-0.86%)
Dec 14, 2005
5.432
5.479
5.429
5.456
274,970
+0.01(+0.12%)
Dec 13, 2005
5.506
5.520
5.429
5.449
272,892
-0.05(-0.86%)
Dec 12, 2005
5.530
5.540
5.486
5.496
269,625
-0.03(-0.61%)
Dec 09, 2005
5.489
5.540
5.489
5.530
190,044
+0.04(+0.80%)
Dec 08, 2005
5.482
5.486
5.439
5.486
182,918
+0.02(+0.43%)
Dec 07, 2005
5.482
5.503
5.459
5.462
216,472
-0.02(-0.37%)
Dec 06, 2005
5.466
5.486
5.442
5.482
253,293
+0.03(+0.56%)
Dec 05, 2005
5.456
5.482
5.449
5.452
200,140
+0.00(+0.00%)
Dec 02, 2005
5.456
5.503
5.445
5.452
305,853
+0.00(+0.00%)
Dec 01, 2005
5.486
5.540
5.449
5.452
297,835
-0.03(-0.55%)
Nov 30, 2005
5.435
5.486
5.422
5.482
196,577
+0.05(+0.99%)
Nov 29, 2005
5.425
5.445
5.415
5.429
279,425
+0.00(+0.00%)
Nov 28, 2005
5.432
5.486
5.398
5.429
267,547
+0.00(+0.06%)
Nov 25, 2005
5.402
5.432
5.392
5.425
111,057
+0.05(+0.94%)
Nov 23, 2005
5.361
5.385
5.331
5.375
308,228
+0.01(+0.19%)
Nov 22, 2005
5.378
5.439
5.358
5.365
398,500
-0.02(-0.38%)
Nov 21, 2005
5.405
5.435
5.361
5.385
354,255
-0.07(-1.24%)
Nov 18, 2005
5.429
5.452
5.405
5.452
152,332
-0.00(-0.06%)
Nov 17, 2005
5.422
5.466
5.395
5.456
221,817
+0.04(+0.75%)
Nov 16, 2005
5.395
5.435
5.388
5.415
240,822
+0.00(+0.06%)
Nov 15, 2005
5.395
5.452
5.392
5.412
179,948
+0.02(+0.31%)
Nov 14, 2005
5.415
5.419
5.371
5.395
220,036
-0.02(-0.37%)
Nov 11, 2005
5.419
5.442
5.375
5.415
238,446
+0.01(+0.25%)
Nov 10, 2005
5.405
5.445
5.392
5.402
252,403
-0.02(-0.37%)
Nov 09, 2005
5.432
5.472
5.405
5.422
261,311
-0.03(-0.62%)
Nov 08, 2005
5.486
5.496
5.445
5.456
185,887
+0.00(+0.06%)
Nov 07, 2005
5.489
5.496
5.445
5.452
310,604
-0.00(-0.06%)
Nov 04, 2005
5.415
5.469
5.415
5.456
255,075
+0.04(+0.75%)
Nov 03, 2005
5.408
5.456
5.405
5.415
200,734
+0.00(+0.06%)
Nov 02, 2005
5.432
5.432
5.392
5.412
357,818
-0.01(-0.12%)
Nov 01, 2005
5.439
5.482
5.408
5.419
297,835
+0.01(+0.12%)
Oct 31, 2005
5.422
5.466
5.408
5.412
135,109
+0.01(+0.12%)
Oct 28, 2005
5.392
5.439
5.375
5.405
194,201
+0.00(+0.00%)
Oct 27, 2005
5.412
5.472
5.395
5.405
231,023
-0.03(-0.47%)
Oct 26, 2005
5.520
5.520
5.425
5.431
215,285
-0.07(-1.31%)
Oct 25, 2005
5.489
5.533
5.456
5.503
158,271
-0.00(-0.06%)
Oct 24, 2005
5.482
5.523
5.482
5.506
94,428
+0.01(+0.25%)
Oct 21, 2005
5.429
5.520
5.429
5.493
102,445
+0.05(+0.87%)
Oct 20, 2005
5.489
5.523
5.425
5.445
212,315
-0.10(-1.82%)
Oct 19, 2005
5.540
5.546
5.506
5.546
160,647
-0.00(-0.06%)
Oct 18, 2005
5.533
5.580
5.509
5.550
85,817
-0.01(-0.12%)
Oct 17, 2005
5.573
5.621
5.526
5.557
128,280
-0.03(-0.54%)
Oct 14, 2005
5.590
5.688
5.584
5.587
114,323
-0.03(-0.60%)
Oct 13, 2005
5.597
5.641
5.577
5.621
180,542
-0.00(-0.06%)
Oct 12, 2005
5.651
5.661
5.614
5.624
114,026
-0.03(-0.48%)
Oct 11, 2005
5.631
5.651
5.594
5.651
237,852
-0.00(-0.05%)
Oct 10, 2005
5.648
5.688
5.648
5.654
116,699
+0.03(+0.53%)
Oct 07, 2005
5.654
5.681
5.594
5.624
164,507
-0.05(-0.95%)
Oct 06, 2005
5.668
5.722
5.664
5.678
97,694
-0.02(-0.41%)
Oct 05, 2005
5.658
5.712
5.648
5.701
92,349
+0.02(+0.30%)
Oct 04, 2005
5.597
5.698
5.594
5.685
155,599
+0.04(+0.72%)
Oct 03, 2005
5.671
5.715
5.624
5.644
151,738
-0.03(-0.48%)
Sep 30, 2005
5.654
5.671
5.614
5.671
107,197
+0.05(+0.84%)
Sep 29, 2005
5.637
5.668
5.624
5.624
85,520
-0.01(-0.24%)
Sep 28, 2005
5.631
5.644
5.607
5.637
190,935
+0.04(+0.72%)
Sep 27, 2005
5.648
5.674
5.597
5.597
216,472
-0.07(-1.25%)
Sep 26, 2005
5.688
5.695
5.624
5.668
237,852
-0.01(-0.24%)
Sep 23, 2005
5.681
5.681
5.614
5.681
171,337
+0.02(+0.42%)
Sep 22, 2005
5.708
5.722
5.648
5.658
162,725
-0.04(-0.65%)
Sep 21, 2005
5.715
5.725
5.661
5.695
168,961
-0.06(-1.00%)
Sep 20, 2005
5.708
5.755
5.705
5.752
143,721
+0.05(+0.83%)
Sep 19, 2005
5.701
5.725
5.681
5.705
131,546
-0.00(-0.06%)
Sep 16, 2005
5.691
5.708
5.708
5.708
232,804
-0.00(-0.06%)
Sep 15, 2005
5.715
5.738
5.698
5.712
171,931
-0.01(-0.24%)
Sep 14, 2005
5.712
5.732
5.701
5.725
194,795
+0.01(+0.18%)
Sep 13, 2005
5.715
5.742
5.705
5.715
134,812
-0.02(-0.41%)
Sep 12, 2005
5.705
5.745
5.698
5.738
171,337
+0.04(+0.77%)
Sep 09, 2005
5.695
5.725
5.691
5.695
130,952
-0.01(-0.18%)
Sep 08, 2005
5.688
5.715
5.681
5.705
225,084
+0.01(+0.24%)
Sep 07, 2005
5.698
5.722
5.681
5.691
236,071
-0.03(-0.47%)
Sep 06, 2005
5.695
5.738
5.685
5.718
148,472
+0.01(+0.18%)
Sep 02, 2005
5.708
5.732
5.681
5.708
148,769
+0.01(+0.24%)
Sep 01, 2005
5.685
5.712
5.637
5.695
277,643
+0.02(+0.36%)
Aug 31, 2005
5.661
5.688
5.654
5.674
195,983
+0.05(+0.84%)
Aug 30, 2005
5.637
5.664
5.610
5.627
271,407
+0.00(+0.00%)
Aug 29, 2005
5.637
5.654
5.617
5.627
241,416
-0.02(-0.30%)
Aug 26, 2005
5.664
5.664
5.634
5.644
168,961
-0.00(-0.06%)
Aug 25, 2005
5.674
5.708
5.641
5.648
258,935
-0.04(-0.77%)
Aug 24, 2005
5.701
5.752
5.674
5.691
212,315
-0.02(-0.35%)
Aug 23, 2005
5.749
5.759
5.691
5.712
441,853
-0.06(-1.11%)
Aug 22, 2005
5.759
5.782
5.749
5.775
148,769
-0.03(-0.52%)
Aug 19, 2005
5.789
5.806
5.765
5.806
153,520
+0.02(+0.29%)
Aug 18, 2005
5.789
5.799
5.759
5.789
110,760
+0.00(+0.00%)
Aug 17, 2005
5.796
5.819
5.759
5.789
200,140
-0.03(-0.52%)
Aug 16, 2005
5.796
5.836
5.792
5.819
119,668
+0.01(+0.12%)
Aug 15, 2005
5.813
5.839
5.779
5.813
141,939
+0.00(+0.00%)
Aug 12, 2005
5.809
5.856
5.799
5.813
103,930
+0.01(+0.12%)
Aug 11, 2005
5.809
5.833
5.765
5.806
164,210
+0.00(+0.00%)
Aug 10, 2005
5.806
5.833
5.772
5.806
150,848
-0.02(-0.29%)
Aug 09, 2005
5.826
5.870
5.765
5.823
167,179
-0.02(-0.29%)
Aug 08, 2005
5.877
5.890
5.836
5.839
141,642
-0.04(-0.63%)
Aug 05, 2005
5.910
5.927
5.877
5.877
54,340
-0.05(-0.85%)
Aug 04, 2005
5.893
5.961
5.893
5.927
75,424
+0.01(+0.23%)
Aug 03, 2005
5.846
5.920
5.819
5.914
239,337
+0.08(+1.33%)
Aug 02, 2005
5.860
5.907
5.816
5.836
274,080
-0.01(-0.17%)
Aug 01, 2005
5.826
5.900
5.819
5.846
241,713
+0.00(+0.00%)
Jul 29, 2005
5.843
5.860
5.816
5.846
150,848
-0.01(-0.23%)
Jul 28, 2005
5.873
5.897
5.843
5.860
59,388
+0.00(+0.00%)
Jul 27, 2005
5.826
5.873
5.823
5.860
144,018
+0.02(+0.40%)
Jul 26, 2005
5.816
5.893
5.816
5.836
220,333
-0.03(-0.57%)
Jul 25, 2005
5.863
5.890
5.836
5.870
148,769
+0.02(+0.35%)
Jul 22, 2005
5.877
5.890
5.833
5.850
108,681
-0.00(-0.06%)
Jul 21, 2005
5.843
5.890
5.833
5.853
227,756
-0.06(-0.97%)
Jul 20, 2005
6.001
6.001
5.877
5.910
231,320
-0.08(-1.40%)
Jul 19, 2005
5.941
6.028
5.941
5.994
141,048
+0.07(+1.14%)
Jul 18, 2005
5.967
5.967
5.897
5.927
134,516
-0.02(-0.40%)
Jul 15, 2005
5.924
5.984
5.903
5.951
81,065
+0.01(+0.17%)
Jul 14, 2005
5.927
5.964
5.893
5.941
152,332
+0.03(+0.51%)
Jul 13, 2005
5.920
5.961
5.893
5.910
184,699
-0.02(-0.34%)
Jul 12, 2005
5.907
5.954
5.907
5.930
94,725
+0.02(+0.34%)
Jul 11, 2005
5.937
5.941
5.900
5.910
45,135
-0.01(-0.11%)
Jul 08, 2005
5.927
5.941
5.893
5.917
118,184
+0.01(+0.11%)
Jul 07, 2005
5.900
5.961
5.897
5.910
140,454
-0.02(-0.28%)
Jul 06, 2005
5.927
5.957
5.870
5.927
113,432
+0.02(+0.28%)
Jul 05, 2005
5.910
5.941
5.893
5.910
132,734
+0.01(+0.23%)
Jul 01, 2005
5.856
5.927
5.856
5.897
129,467
+0.04(+0.69%)
Jun 30, 2005
5.792
5.856
5.742
5.856
117,293
+0.03(+0.58%)
Jun 29, 2005
5.742
5.823
5.742
5.823
136,000
+0.05(+0.88%)
Jun 28, 2005
5.755
5.772
5.728
5.772
140,157
+0.02(+0.29%)
Jun 27, 2005
5.786
5.809
5.752
5.755
283,879
-0.08(-1.38%)
Jun 24, 2005
5.796
5.839
5.796
5.836
77,502
+0.03(+0.52%)
Jun 23, 2005
5.816
5.843
5.782
5.806
134,219
-0.04(-0.63%)
Jun 22, 2005
5.833
5.863
5.775
5.843
144,612
+0.01(+0.17%)
Jun 21, 2005
5.873
5.900
5.816
5.833
157,083
-0.04(-0.63%)
Jun 20, 2005
5.910
5.927
5.870
5.870
68,297
-0.03(-0.51%)
Jun 17, 2005
5.910
5.961
5.890
5.900
126,201
-0.03(-0.45%)
Jun 16, 2005
5.900
5.978
5.897
5.927
81,659
-0.01(-0.11%)
Jun 15, 2005
5.961
5.988
5.910
5.934
140,157
-0.05(-0.84%)
Jun 14, 2005
5.978
5.994
5.964
5.984
68,891
-0.02(-0.28%)
Jun 13, 2005
5.978
6.011
5.941
6.001
101,258
+0.01(+0.11%)
Jun 10, 2005
5.944
5.994
5.930
5.994
59,685
+0.04(+0.74%)
Jun 09, 2005
6.008
6.008
5.951
5.951
128,280
-0.05(-0.90%)
Jun 08, 2005
5.978
6.008
5.961
6.004
97,991
+0.04(+0.68%)
Jun 07, 2005
5.967
5.994
5.951
5.964
96,804
-0.01(-0.23%)
Jun 06, 2005
5.961
5.988
5.934
5.978
88,192
+0.00(+0.00%)
Jun 03, 2005
5.978
6.004
5.954
5.978
118,481
+0.00(+0.00%)
Jun 02, 2005
5.927
5.988
5.910
5.978
149,660
+0.08(+1.43%)
Jun 01, 2005
5.877
5.941
5.856
5.893
133,625
+0.03(+0.52%)
May 31, 2005
5.927
5.927
5.856
5.863
131,546
-0.05(-0.80%)
May 27, 2005
5.937
5.941
5.870
5.910
91,755
+0.00(+0.00%)
May 26, 2005
5.914
5.934
5.887
5.910
104,524
-0.02(-0.28%)
May 25, 2005
5.967
5.991
5.900
5.927
357,521
-0.03(-0.56%)
May 24, 2005
5.991
5.998
5.951
5.961
198,359
-0.04(-0.62%)
May 23, 2005
5.994
6.011
5.961
5.998
135,703
-0.02(-0.39%)
May 20, 2005
5.961
6.021
5.961
6.021
113,432
+0.03(+0.45%)
May 19, 2005
6.028
6.062
5.988
5.994
81,659
-0.07(-1.11%)
May 18, 2005
6.062
6.089
6.038
6.062
98,585
+0.02(+0.39%)
May 17, 2005
6.028
6.089
6.021
6.038
108,384
-0.02(-0.33%)
May 16, 2005
6.062
6.089
6.021
6.058
70,078
+0.00(+0.06%)
May 13, 2005
6.062
6.079
6.028
6.055
65,921
-0.02(-0.33%)
May 12, 2005
6.035
6.075
6.028
6.075
95,022
+0.02(+0.39%)
May 11, 2005
6.052
6.072
6.028
6.052
85,520
+0.02(+0.39%)
May 10, 2005
6.055
6.065
6.028
6.028
125,310
-0.04(-0.72%)
May 09, 2005
6.112
6.112
6.072
6.072
75,127
-0.05(-0.83%)
May 06, 2005
6.163
6.183
6.122
6.122
66,812
-0.04(-0.66%)
May 05, 2005
6.170
6.196
6.136
6.163
74,236
-0.02(-0.33%)
May 04, 2005
6.163
6.183
6.106
6.183
95,022
+0.01(+0.22%)
May 03, 2005
6.139
6.213
6.139
6.170
82,847
+0.01(+0.16%)
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
.