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 Enhanced Equity Income Fund II
(NY:
EOS
)
21.40
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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
3.388
3.428
3.353
3.406
620,968
+0.07(+1.96%)
Apr 29, 2009
3.250
3.353
3.247
3.341
671,288
+0.11(+3.28%)
Apr 28, 2009
3.201
3.250
3.182
3.235
354,879
+0.03(+0.88%)
Apr 27, 2009
3.250
3.272
3.207
3.207
508,137
-0.07(-2.10%)
Apr 24, 2009
3.300
3.316
3.269
3.275
584,526
+0.01(+0.29%)
Apr 23, 2009
3.282
3.282
3.229
3.266
357,296
+0.02(+0.48%)
Apr 22, 2009
3.219
3.307
3.207
3.250
413,133
-0.00(-0.00%)
Apr 21, 2009
3.207
3.272
3.197
3.250
392,646
-0.04(-1.14%)
Apr 20, 2009
3.335
3.335
3.247
3.288
590,296
-0.07(-1.95%)
Apr 17, 2009
3.338
3.357
3.297
3.353
523,752
+0.05(+1.42%)
Apr 16, 2009
3.282
3.309
3.226
3.307
623,129
+0.06(+1.83%)
Apr 15, 2009
3.204
3.247
3.176
3.247
408,023
+0.05(+1.46%)
Apr 14, 2009
3.201
3.222
3.169
3.201
259,093
-0.02(-0.48%)
Apr 13, 2009
3.266
3.266
3.163
3.216
530,910
-0.06(-1.81%)
Apr 09, 2009
3.204
3.275
3.182
3.275
395,111
+0.16(+5.21%)
Apr 08, 2009
3.051
3.116
3.048
3.113
302,328
+0.07(+2.36%)
Apr 07, 2009
3.020
3.082
3.020
3.041
356,530
-0.07(-2.21%)
Apr 06, 2009
3.148
3.172
3.085
3.110
539,739
-0.08(-2.64%)
Apr 03, 2009
3.201
3.204
3.119
3.194
504,925
-0.05(-1.44%)
Apr 02, 2009
3.148
3.244
3.144
3.241
388,629
+0.12(+4.00%)
Apr 01, 2009
2.967
3.129
2.967
3.116
398,006
+0.07(+2.15%)
Mar 31, 2009
3.017
3.082
2.979
3.051
347,397
+0.07(+2.41%)
Mar 30, 2009
2.982
2.982
2.917
2.979
404,526
-0.15(-4.88%)
Mar 26, 2009
3.076
3.132
3.076
3.132
474,923
+0.07(+2.34%)
Mar 25, 2009
3.188
3.188
2.873
3.060
451,188
+0.04(+1.45%)
Mar 24, 2009
3.038
3.073
2.995
3.017
422,334
-0.05(-1.53%)
Mar 23, 2009
2.970
3.063
2.960
3.063
478,815
+0.20(+6.97%)
Mar 20, 2009
2.963
2.976
2.857
2.864
501,296
-0.14(-4.67%)
Mar 19, 2009
3.045
3.045
2.967
3.004
697,629
+0.00(+0.00%)
Mar 18, 2009
2.939
3.026
2.889
3.004
389,520
+0.07(+2.23%)
Mar 17, 2009
2.845
2.939
2.814
2.939
398,736
+0.07(+2.61%)
Mar 16, 2009
2.901
2.929
2.854
2.864
472,362
-0.02(-0.65%)
Mar 13, 2009
2.904
2.904
2.804
2.882
0
+0.05(+1.87%)
Mar 12, 2009
2.708
2.829
2.653
2.829
555,924
+0.17(+6.33%)
Mar 11, 2009
2.642
2.680
2.602
2.661
617,557
+0.09(+3.39%)
Mar 10, 2009
2.383
2.574
2.383
2.574
691,163
+0.21(+8.70%)
Mar 09, 2009
2.411
2.499
2.365
2.368
919,748
-0.11(-4.29%)
Mar 06, 2009
2.508
2.561
2.436
2.474
0
-0.05(-1.88%)
Mar 05, 2009
2.586
2.599
2.483
2.521
930,817
-0.10(-3.79%)
Mar 04, 2009
2.549
2.667
2.539
2.620
1,002,497
+0.04(+1.45%)
Mar 02, 2009
2.767
2.770
2.564
2.583
1,600,455
-0.25(-8.71%)
Feb 27, 2009
2.879
2.885
2.808
2.829
0
-0.07(-2.37%)
Feb 26, 2009
2.929
2.957
2.885
2.898
711,756
+0.02(+0.76%)
Feb 25, 2009
2.885
2.945
2.820
2.876
526,563
+0.01(+0.22%)
Feb 24, 2009
2.829
2.895
2.683
2.870
994,082
+0.18(+6.60%)
Feb 23, 2009
2.951
2.951
2.689
2.692
1,205,539
-0.21(-7.20%)
Feb 20, 2009
2.992
3.026
2.889
2.901
1,200,596
-0.20(-6.34%)
Feb 19, 2009
3.229
3.272
3.085
3.098
1,111,352
-0.13(-4.06%)
Feb 18, 2009
3.288
3.369
3.222
3.229
961,358
-0.11(-3.18%)
Feb 17, 2009
3.491
3.503
3.310
3.335
1,063,350
-0.17(-4.89%)
Feb 13, 2009
3.537
3.584
3.506
3.506
787,093
-0.07(-1.92%)
Feb 12, 2009
3.584
3.584
3.516
3.575
663,251
-0.02(-0.43%)
Feb 11, 2009
3.584
3.659
3.566
3.590
292,564
-0.01(-0.26%)
Feb 10, 2009
3.709
3.740
3.566
3.600
463,985
-0.15(-4.07%)
Feb 09, 2009
3.778
3.803
3.706
3.753
982,336
-0.02(-0.66%)
Feb 06, 2009
3.634
3.812
3.634
3.778
682,562
+0.15(+4.04%)
Feb 05, 2009
3.615
3.644
3.541
3.631
380,185
+0.02(+0.52%)
Feb 04, 2009
3.609
3.665
3.503
3.612
502,697
+0.02(+0.52%)
Feb 03, 2009
3.584
3.603
3.553
3.594
496,404
+0.06(+1.59%)
Feb 02, 2009
3.488
3.550
3.463
3.537
425,260
+0.05(+1.43%)
Jan 30, 2009
3.553
3.569
3.466
3.488
0
-0.05(-1.50%)
Jan 29, 2009
3.656
3.656
3.531
3.541
374,800
-0.10(-2.74%)
Jan 28, 2009
3.725
3.725
3.566
3.640
421,417
+0.13(+3.83%)
Jan 27, 2009
3.640
3.640
3.472
3.506
369,032
+0.02(+0.72%)
Jan 26, 2009
3.450
3.513
3.438
3.481
447,880
+0.04(+1.09%)
Jan 23, 2009
3.332
3.459
3.316
3.444
667,492
+0.07(+1.94%)
Jan 22, 2009
3.322
3.397
3.304
3.378
532,116
-0.02(-0.55%)
Jan 21, 2009
3.332
3.397
3.279
3.397
642,478
+0.06(+1.68%)
Jan 20, 2009
3.475
3.475
3.341
3.341
550,597
-0.14(-4.03%)
Jan 16, 2009
3.481
3.481
3.385
3.481
350,734
+0.10(+2.95%)
Jan 15, 2009
3.310
3.385
3.260
3.381
413,188
-0.00(-0.09%)
Jan 14, 2009
3.357
3.403
3.338
3.385
332,401
-0.08(-2.43%)
Jan 13, 2009
3.450
3.488
3.397
3.469
440,561
-0.00(-0.09%)
Jan 12, 2009
3.553
3.553
3.453
3.472
316,655
-0.06(-1.59%)
Jan 09, 2009
3.438
3.587
3.438
3.528
301,639
-0.05(-1.31%)
Jan 08, 2009
3.556
3.584
3.469
3.575
466,325
+0.01(+0.26%)
Jan 07, 2009
3.628
3.628
3.537
3.566
534,453
-0.08(-2.22%)
Jan 06, 2009
3.647
3.672
3.619
3.647
528,589
+0.08(+2.36%)
Jan 05, 2009
3.594
3.597
3.503
3.562
450,153
+0.01(+0.18%)
Jan 02, 2009
3.338
3.556
3.338
3.556
0
+0.23(+6.84%)
Jan 01, 2009
3.369
3.385
3.300
3.328
0
+0.00(+0.00%)
Dec 31, 2008
3.369
3.385
3.300
3.328
692,170
+0.01(+0.19%)
Dec 30, 2008
3.216
3.322
3.216
3.322
582,862
+0.08(+2.40%)
Dec 29, 2008
3.232
3.282
3.207
3.244
451,448
-0.01(-0.38%)
Dec 26, 2008
3.241
3.332
3.216
3.257
377,912
-0.01(-0.19%)
Dec 24, 2008
3.254
3.279
3.235
3.263
183,945
+0.06(+1.85%)
Dec 23, 2008
3.166
3.275
3.129
3.204
871,554
+0.03(+1.08%)
Dec 22, 2008
3.101
3.201
3.101
3.169
681,431
-0.05(-1.45%)
Dec 19, 2008
3.154
3.244
3.154
3.216
542,146
+0.05(+1.68%)
Dec 18, 2008
3.138
3.213
3.138
3.163
676,933
+0.01(+0.30%)
Dec 17, 2008
3.091
3.307
3.091
3.154
548,394
-0.02(-0.69%)
Dec 16, 2008
3.041
3.257
3.041
3.176
437,169
+0.13(+4.20%)
Dec 15, 2008
3.119
3.257
3.010
3.048
563,602
-0.07(-2.20%)
Dec 12, 2008
2.963
3.163
2.960
3.116
515,167
+0.02(+0.50%)
Dec 11, 2008
3.094
3.210
3.088
3.101
433,929
-0.07(-2.07%)
Dec 10, 2008
3.197
3.254
3.085
3.166
489,246
-0.04(-1.26%)
Dec 09, 2008
3.154
3.238
3.144
3.207
420,163
-0.04(-1.25%)
Dec 08, 2008
3.182
3.304
3.182
3.247
408,754
+0.08(+2.56%)
Dec 05, 2008
2.998
3.182
2.955
3.166
398,906
+0.13(+4.21%)
Dec 04, 2008
3.026
3.135
3.001
3.038
496,722
-0.07(-2.21%)
Dec 03, 2008
3.023
3.141
3.001
3.107
418,432
-0.01(-0.30%)
Dec 02, 2008
2.995
3.163
2.982
3.116
329,971
+0.12(+3.85%)
Dec 01, 2008
3.369
3.369
2.992
3.001
436,852
-0.40(-11.82%)
Nov 28, 2008
3.272
3.419
3.267
3.403
193,146
+0.22(+6.96%)
Nov 26, 2008
2.982
3.182
2.932
3.182
463,011
+0.22(+7.26%)
Nov 25, 2008
2.910
2.982
2.904
2.967
416,105
+0.06(+2.04%)
Nov 24, 2008
2.723
2.963
2.686
2.907
494,872
+0.31(+12.02%)
Nov 21, 2008
2.655
2.686
2.414
2.595
810,636
-0.07(-2.69%)
Nov 20, 2008
2.811
2.870
2.652
2.667
1,097,600
-0.31(-10.38%)
Nov 19, 2008
3.123
3.254
2.976
2.976
506,938
-0.22(-6.84%)
Nov 18, 2008
3.294
3.297
3.163
3.194
427,081
-0.07(-2.01%)
Nov 17, 2008
3.319
3.357
3.213
3.260
549,359
-0.14(-4.04%)
Nov 14, 2008
3.438
3.491
3.360
3.397
653,374
-0.16(-4.47%)
Nov 13, 2008
3.400
3.569
3.328
3.556
482,267
+0.08(+2.43%)
Nov 12, 2008
3.587
3.615
3.463
3.472
419,170
-0.16(-4.38%)
Nov 11, 2008
3.693
3.725
3.587
3.631
489,342
-0.15(-3.88%)
Nov 10, 2008
3.912
3.962
3.665
3.778
409,049
+0.02(+0.50%)
Nov 07, 2008
3.718
3.846
3.697
3.759
479,824
+0.03(+0.75%)
Nov 06, 2008
3.899
3.899
3.728
3.731
577,980
-0.18(-4.63%)
Nov 05, 2008
4.361
4.361
3.899
3.912
876,244
-0.15(-3.69%)
Nov 04, 2008
3.977
4.118
3.912
4.062
918,004
+0.17(+4.24%)
Nov 03, 2008
3.600
3.931
3.600
3.896
1,506,999
+0.30(+8.23%)
Oct 31, 2008
3.575
3.650
3.481
3.600
451,630
+0.11(+3.04%)
Oct 30, 2008
3.441
3.494
3.419
3.494
294,295
+0.12(+3.70%)
Oct 29, 2008
3.288
3.428
3.269
3.369
535,180
+0.11(+3.45%)
Oct 28, 2008
3.182
3.257
3.073
3.257
509,394
+0.14(+4.40%)
Oct 27, 2008
3.135
3.304
3.119
3.119
400,487
-0.13(-4.12%)
Oct 24, 2008
3.244
3.328
3.191
3.254
608,655
-0.16(-4.66%)
Oct 23, 2008
3.581
3.581
3.307
3.413
471,938
-0.04(-1.26%)
Oct 22, 2008
3.665
3.665
3.406
3.456
499,321
-0.22(-5.86%)
Oct 21, 2008
3.681
3.718
3.637
3.672
596,326
-0.01(-0.17%)
Oct 20, 2008
3.578
3.697
3.578
3.678
636,185
+0.18(+5.08%)
Oct 17, 2008
3.400
3.592
3.260
3.500
640,263
+0.13(+3.89%)
Oct 16, 2008
3.357
3.388
3.047
3.369
723,675
+0.02(+0.65%)
Oct 15, 2008
3.428
3.440
3.338
3.347
521,607
-0.22(-6.23%)
Oct 14, 2008
3.918
3.918
3.481
3.570
971,257
+0.23(+6.94%)
Oct 13, 2008
3.116
5.603
3.088
3.338
1,041,270
+0.54(+19.15%)
Oct 10, 2008
2.187
2.808
1.962
2.801
1,923,992
-0.13(-4.37%)
Oct 09, 2008
3.169
3.247
2.923
2.929
1,019,849
-0.33(-10.06%)
Oct 08, 2008
3.275
3.291
2.859
3.257
1,478,549
-0.15(-4.39%)
Oct 07, 2008
3.896
3.899
3.279
3.406
1,012,861
-0.23(-6.27%)
Oct 06, 2008
4.068
4.115
3.488
3.634
1,403,250
-0.63(-14.71%)
Oct 03, 2008
4.249
4.352
4.249
4.261
332,927
-0.00(-0.07%)
Oct 02, 2008
4.367
4.367
4.258
4.264
450,957
-0.16(-3.66%)
Oct 01, 2008
4.383
4.455
4.302
4.426
403,612
+0.07(+1.57%)
Sep 30, 2008
4.445
4.445
4.274
4.358
464,870
-0.01(-0.21%)
Sep 29, 2008
4.408
4.420
4.242
4.367
590,280
-0.06(-1.41%)
Sep 26, 2008
4.249
4.455
4.249
4.430
0
+0.01(+0.18%)
Sep 25, 2008
4.280
4.433
4.280
4.422
720,912
+0.16(+3.73%)
Sep 24, 2008
4.193
4.364
4.093
4.263
1,678,202
+0.25(+6.26%)
Sep 23, 2008
4.093
4.149
4.002
4.012
557,345
-0.16(-3.74%)
Sep 22, 2008
4.386
4.398
4.164
4.168
571,469
-0.22(-4.91%)
Sep 19, 2008
4.324
4.476
4.230
4.383
0
+0.31(+7.56%)
Sep 18, 2008
3.902
4.155
3.731
4.075
1,267,909
+0.02(+0.55%)
Sep 17, 2008
4.242
4.283
4.040
4.052
1,299,584
-0.20(-4.70%)
Sep 16, 2008
4.398
4.423
3.999
4.252
1,242,709
-0.30(-6.64%)
Sep 15, 2008
4.604
4.629
4.455
4.554
441,420
-0.17(-3.63%)
Sep 12, 2008
4.670
4.748
4.670
4.726
229,126
+0.01(+0.20%)
Sep 11, 2008
4.679
4.801
4.639
4.717
487,749
-0.02(-0.40%)
Sep 10, 2008
4.820
4.838
4.723
4.735
534,687
-0.09(-1.94%)
Sep 09, 2008
4.947
4.979
4.829
4.829
428,924
-0.16(-3.17%)
Sep 08, 2008
5.013
5.044
4.954
4.987
185,170
+0.06(+1.25%)
Sep 05, 2008
4.898
4.941
4.851
4.926
0
+0.00(+0.00%)
Sep 04, 2008
5.032
5.034
4.919
4.926
361,438
-0.15(-2.89%)
Sep 03, 2008
5.066
5.082
5.029
5.072
278,686
-0.01(-0.14%)
Sep 02, 2008
5.044
5.125
5.044
5.079
484,918
+0.05(+0.90%)
Aug 29, 2008
5.054
5.075
5.029
5.034
226,911
-0.03(-0.69%)
Aug 28, 2008
5.007
5.069
5.004
5.069
365,926
+0.07(+1.50%)
Aug 27, 2008
5.025
5.041
4.991
4.994
348,375
-0.04(-0.81%)
Aug 26, 2008
5.041
5.069
5.019
5.035
264,687
+0.00(+0.04%)
Aug 25, 2008
5.085
5.097
5.019
5.033
269,563
-0.09(-1.81%)
Aug 22, 2008
5.100
5.135
5.085
5.125
250,845
+0.04(+0.74%)
Aug 21, 2008
5.116
5.116
5.085
5.088
188,219
-0.03(-0.67%)
Aug 20, 2008
5.072
5.125
5.044
5.122
350,872
-0.04(-0.73%)
Aug 19, 2008
5.615
5.615
5.122
5.160
372,280
-0.01(-0.24%)
Aug 18, 2008
5.197
5.238
5.160
5.172
551,109
+0.00(+0.04%)
Aug 15, 2008
5.169
5.194
5.153
5.170
0
-0.01(-0.16%)
Aug 14, 2008
5.063
5.197
5.054
5.178
521,710
+0.10(+1.97%)
Aug 13, 2008
5.107
5.113
5.050
5.078
208,850
-0.01(-0.25%)
Aug 12, 2008
5.110
5.150
5.091
5.091
237,070
-0.04(-0.79%)
Aug 11, 2008
5.110
5.166
5.085
5.131
220,243
+0.02(+0.49%)
Aug 08, 2008
4.985
5.113
4.985
5.107
285,024
+0.12(+2.44%)
Aug 07, 2008
5.016
5.054
4.985
4.985
293,211
-0.08(-1.66%)
Aug 06, 2008
5.100
5.113
5.054
5.069
219,782
-0.03(-0.61%)
Aug 05, 2008
5.022
5.100
5.022
5.100
316,571
+0.08(+1.68%)
Aug 04, 2008
5.050
5.051
5.000
5.016
324,095
-0.04(-0.80%)
Aug 01, 2008
5.010
5.063
4.979
5.057
312,763
+0.05(+1.00%)
Jul 31, 2008
5.057
5.085
5.007
5.007
379,403
-0.07(-1.29%)
Jul 30, 2008
4.960
5.072
4.960
5.072
306,454
+0.12(+2.39%)
Jul 29, 2008
4.954
4.960
4.857
4.954
304,047
+0.10(+2.06%)
Jul 28, 2008
4.960
4.972
4.845
4.854
359,550
-0.11(-2.14%)
Jul 25, 2008
5.022
5.022
4.944
4.960
323,976
-0.03(-0.62%)
Jul 24, 2008
5.047
5.069
4.985
4.991
241,129
-0.06(-1.11%)
Jul 23, 2008
5.054
5.085
5.029
5.047
352,975
+0.06(+1.12%)
Jul 22, 2008
4.944
5.000
4.910
4.991
321,803
+0.00(+0.00%)
Jul 21, 2008
4.994
4.997
4.954
4.991
555,251
+0.06(+1.20%)
Jul 18, 2008
4.904
4.947
4.866
4.932
371,565
+0.04(+0.83%)
Jul 17, 2008
4.804
4.901
4.773
4.891
461,488
+0.10(+2.02%)
Jul 16, 2008
4.548
4.804
4.542
4.795
502,921
+0.23(+5.06%)
Jul 15, 2008
4.639
4.648
4.402
4.564
1,299,706
-0.14(-2.98%)
Jul 14, 2008
4.898
4.907
4.701
4.704
597,919
-0.16(-3.21%)
Jul 11, 2008
4.929
4.929
4.835
4.860
282,623
-0.07(-1.39%)
Jul 10, 2008
4.922
4.944
4.882
4.929
381,201
-0.01(-0.11%)
Jul 09, 2008
5.007
5.022
4.926
4.934
295,596
-0.05(-1.02%)
Jul 08, 2008
4.944
4.988
4.910
4.985
546,926
+0.04(+0.76%)
Jul 07, 2008
5.147
5.194
4.866
4.947
588,709
-0.21(-4.00%)
Jul 04, 2008
5.225
5.233
5.153
5.153
175,280
+0.00(+0.00%)
Jul 03, 2008
5.225
5.233
5.153
5.153
175,280
-0.07(-1.43%)
Jul 02, 2008
5.263
5.326
5.228
5.228
216,198
-0.07(-1.24%)
Jul 01, 2008
5.350
5.350
5.225
5.294
503,877
-0.06(-1.11%)
Jun 30, 2008
5.412
5.415
5.350
5.353
266,838
-0.01(-0.23%)
Jun 27, 2008
5.356
5.402
5.312
5.365
309,192
+0.02(+0.29%)
Jun 26, 2008
5.390
5.406
5.350
5.350
210,896
-0.08(-1.55%)
Jun 25, 2008
5.362
5.500
5.362
5.434
365,949
+0.07(+1.28%)
Jun 24, 2008
5.400
5.428
5.337
5.365
480,876
-0.10(-1.78%)
Jun 23, 2008
5.590
5.599
5.459
5.462
313,955
-0.10(-1.73%)
Jun 20, 2008
5.662
5.662
5.543
5.559
169,199
-0.08(-1.44%)
Jun 19, 2008
5.709
5.709
5.631
5.640
347,615
-0.06(-1.09%)
Jun 18, 2008
5.743
5.743
5.668
5.702
181,240
-0.03(-0.49%)
Jun 17, 2008
5.734
5.752
5.696
5.730
234,887
+0.03(+0.55%)
Jun 16, 2008
5.615
5.715
5.615
5.699
222,943
+0.09(+1.56%)
Jun 13, 2008
5.609
5.652
5.591
5.612
199,060
+0.04(+0.67%)
Jun 12, 2008
5.593
5.632
5.556
5.574
237,009
-0.00(-0.06%)
Jun 11, 2008
5.631
5.649
5.578
5.578
278,555
-0.07(-1.27%)
Jun 10, 2008
5.649
5.690
5.637
5.649
292,567
-0.05(-0.82%)
Jun 09, 2008
5.696
5.721
5.677
5.696
274,144
+0.01(+0.16%)
Jun 06, 2008
5.787
5.799
5.687
5.687
503,255
-0.12(-2.09%)
Jun 05, 2008
5.849
5.880
5.780
5.808
578,191
-0.01(-0.11%)
Jun 04, 2008
5.824
5.846
5.777
5.815
361,804
-0.02(-0.27%)
Jun 03, 2008
5.849
5.883
5.808
5.830
369,372
-0.02(-0.37%)
Jun 02, 2008
5.930
5.930
5.805
5.852
676,882
-0.02(-0.32%)
May 30, 2008
5.712
5.886
5.700
5.871
530,157
+0.17(+2.90%)
May 29, 2008
5.681
5.765
5.681
5.705
320,027
+0.01(+0.11%)
May 28, 2008
5.681
5.699
5.662
5.699
153,023
+0.03(+0.50%)
May 27, 2008
5.662
5.704
5.649
5.671
332,154
+0.02(+0.39%)
May 26, 2008
5.627
5.668
5.596
5.649
0
+0.00(+0.00%)
May 23, 2008
5.627
5.668
5.596
5.649
282,629
+0.01(+0.11%)
May 22, 2008
5.677
5.677
5.609
5.643
314,465
+0.03(+0.50%)
May 21, 2008
5.668
5.709
5.599
5.615
259,100
-0.01(-0.17%)
May 20, 2008
5.634
5.651
5.615
5.624
296,036
-0.03(-0.55%)
May 19, 2008
5.656
5.709
5.649
5.656
236,903
+0.01(+0.22%)
May 16, 2008
5.646
5.646
5.618
5.643
245,273
+0.01(+0.17%)
May 15, 2008
5.599
5.637
5.590
5.634
156,835
+0.04(+0.73%)
May 14, 2008
5.599
5.646
5.590
5.593
279,106
+0.01(+0.11%)
May 13, 2008
5.627
5.627
5.587
5.587
205,231
-0.07(-1.16%)
May 12, 2008
5.615
5.652
5.603
5.652
265,867
+0.05(+0.83%)
May 09, 2008
5.596
5.618
5.565
5.606
150,305
-0.01(-0.11%)
May 08, 2008
5.553
5.615
5.537
5.612
200,099
+0.08(+1.41%)
May 07, 2008
5.571
5.631
5.534
5.534
267,652
-0.04(-0.73%)
May 06, 2008
5.596
5.596
5.562
5.574
248,287
-0.03(-0.52%)
May 05, 2008
5.587
5.612
5.562
5.604
250,082
+0.01(+0.25%)
May 02, 2008
5.603
5.640
5.568
5.590
363,124
+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
.