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
)
23.03
-0.12 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
May 01, 2008
8.261
8.399
8.245
8.347
406,729
+0.06(+0.75%)
Apr 30, 2008
8.327
8.389
8.275
8.284
355,595
-0.01(-0.16%)
Apr 29, 2008
8.294
8.301
8.242
8.298
471,762
-0.05(-0.55%)
Apr 28, 2008
8.324
8.373
8.304
8.343
609,434
+0.03(+0.35%)
Apr 25, 2008
8.307
8.314
8.232
8.314
452,764
+0.05(+0.63%)
Apr 24, 2008
8.212
8.278
8.114
8.261
710,006
+0.10(+1.20%)
Apr 23, 2008
8.127
8.176
8.111
8.163
421,016
+0.06(+0.73%)
Apr 22, 2008
8.160
8.203
8.062
8.104
365,802
-0.09(-1.04%)
Apr 21, 2008
8.166
8.189
8.114
8.189
384,541
-0.08(-0.95%)
Apr 18, 2008
8.193
8.294
8.186
8.268
384,669
+0.16(+1.94%)
Apr 17, 2008
8.003
8.127
8.003
8.111
372,308
+0.04(+0.53%)
Apr 16, 2008
7.819
8.068
7.819
8.068
280,158
+0.25(+3.14%)
Apr 15, 2008
7.799
7.832
7.760
7.822
291,598
+0.04(+0.46%)
Apr 14, 2008
7.763
7.878
7.763
7.786
326,804
-0.01(-0.08%)
Apr 11, 2008
7.878
7.912
7.790
7.793
313,527
-0.16(-1.98%)
Apr 10, 2008
7.921
7.980
7.917
7.950
274,190
+0.01(+0.08%)
Apr 09, 2008
8.019
8.048
7.934
7.944
314,735
-0.10(-1.26%)
Apr 08, 2008
8.029
8.058
7.989
8.045
311,253
-0.01(-0.16%)
Apr 07, 2008
8.012
8.157
8.012
8.058
374,450
+0.09(+1.11%)
Apr 04, 2008
7.957
8.019
7.931
7.970
447,045
+0.05(+0.58%)
Apr 03, 2008
7.865
7.983
7.865
7.924
404,324
+0.03(+0.37%)
Apr 02, 2008
7.934
7.993
7.875
7.894
502,583
+0.02(+0.29%)
Apr 01, 2008
7.754
7.875
7.737
7.872
382,964
+0.24(+3.13%)
Mar 31, 2008
7.636
7.659
7.583
7.632
337,734
+0.03(+0.34%)
Mar 28, 2008
7.606
7.649
7.563
7.606
289,447
+0.05(+0.69%)
Mar 27, 2008
7.593
7.675
7.554
7.554
379,378
+0.00(+0.00%)
Mar 26, 2008
7.603
7.603
7.520
7.554
367,096
-0.02(-0.26%)
Mar 25, 2008
7.668
7.668
7.537
7.573
711,611
-0.06(-0.82%)
Mar 24, 2008
7.573
7.695
7.573
7.636
552,417
+0.09(+1.22%)
Mar 21, 2008
7.400
7.544
7.364
7.544
378,081
+0.00(+0.00%)
Mar 20, 2008
7.400
7.544
7.364
7.544
378,081
+0.11(+1.54%)
Mar 19, 2008
7.600
7.619
7.429
7.429
504,093
-0.17(-2.28%)
Mar 18, 2008
7.501
7.606
7.291
7.603
678,536
+0.13(+1.71%)
Mar 17, 2008
7.377
7.567
7.272
7.475
491,139
-0.16(-2.06%)
Mar 14, 2008
7.776
7.826
7.521
7.632
429,029
-0.12(-1.56%)
Mar 13, 2008
7.681
7.799
7.596
7.754
413,079
-0.02(-0.29%)
Mar 12, 2008
7.780
7.911
7.767
7.776
482,464
+0.02(+0.25%)
Mar 11, 2008
7.652
7.763
7.573
7.757
541,032
+0.25(+3.35%)
Mar 10, 2008
7.639
7.678
7.504
7.505
460,777
-0.15(-2.00%)
Mar 07, 2008
7.704
7.786
7.620
7.659
609,691
-0.11(-1.39%)
Mar 06, 2008
7.849
7.875
7.760
7.767
582,227
-0.12(-1.50%)
Mar 05, 2008
7.872
7.957
7.822
7.885
508,991
+0.04(+0.54%)
Mar 04, 2008
7.796
7.898
7.796
7.842
478,476
-0.09(-1.12%)
Mar 03, 2008
7.908
7.976
7.868
7.931
532,655
-0.01(-0.17%)
Feb 29, 2008
8.170
8.170
7.931
7.944
505,445
-0.17(-2.06%)
Feb 28, 2008
8.150
8.173
8.078
8.111
437,088
-0.06(-0.68%)
Feb 27, 2008
8.091
8.189
8.068
8.166
465,360
+0.04(+0.52%)
Feb 26, 2008
7.996
8.150
7.953
8.124
566,420
+0.14(+1.77%)
Feb 25, 2008
7.839
7.983
7.809
7.983
463,212
+0.14(+1.84%)
Feb 22, 2008
7.809
7.898
7.655
7.839
1,053,340
-0.01(-0.17%)
Feb 21, 2008
7.947
7.980
7.832
7.852
540,080
-0.07(-0.83%)
Feb 20, 2008
7.704
7.944
7.704
7.917
562,697
+0.08(+0.96%)
Feb 19, 2008
7.786
7.894
7.786
7.842
845,804
+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
1,582,270
-0.17(-2.12%)
Feb 14, 2008
8.193
8.193
7.868
7.885
1,072,665
-0.32(-3.88%)
Feb 13, 2008
8.225
8.278
8.166
8.203
465,965
-0.02(-0.20%)
Feb 12, 2008
8.219
8.291
8.196
8.219
342,501
+0.09(+1.09%)
Feb 11, 2008
8.203
8.203
8.062
8.130
370,330
+0.01(+0.12%)
Feb 08, 2008
8.173
8.258
8.094
8.121
459,984
-0.07(-0.88%)
Feb 07, 2008
8.114
8.268
8.058
8.193
345,735
+0.06(+0.68%)
Feb 06, 2008
8.229
8.239
8.121
8.137
547,440
-0.07(-0.84%)
Feb 05, 2008
8.419
8.419
8.163
8.206
457,420
-0.27(-3.21%)
Feb 04, 2008
8.504
8.622
8.475
8.478
243,815
-0.08(-0.92%)
Feb 01, 2008
8.491
8.629
8.491
8.556
363,223
+0.07(+0.77%)
Jan 31, 2008
8.261
8.570
8.252
8.491
447,656
+0.13(+1.61%)
Jan 30, 2008
8.334
8.488
8.324
8.357
466,254
-0.05(-0.58%)
Jan 29, 2008
8.265
8.406
8.235
8.406
374,187
+0.18(+2.19%)
Jan 28, 2008
8.042
8.225
7.989
8.225
383,269
+0.19(+2.32%)
Jan 25, 2008
8.212
8.258
8.009
8.039
787,593
-0.11(-1.33%)
Jan 24, 2008
8.055
8.160
7.983
8.147
580,091
+0.18(+2.26%)
Jan 23, 2008
7.668
7.967
7.534
7.967
747,008
+0.13(+1.63%)
Jan 22, 2008
7.518
7.917
7.504
7.839
1,263,564
-0.22(-2.76%)
Jan 21, 2008
8.304
8.353
7.917
8.062
0
+0.00(+0.00%)
Jan 18, 2008
8.304
8.353
7.917
8.062
776,913
-0.22(-2.61%)
Jan 17, 2008
8.602
8.648
8.275
8.278
783,321
-0.32(-3.73%)
Jan 16, 2008
8.651
8.707
8.583
8.599
505,024
-0.12(-1.43%)
Jan 15, 2008
8.733
8.809
8.691
8.724
510,211
-0.17(-1.92%)
Jan 14, 2008
8.776
8.927
8.766
8.894
418,971
+0.14(+1.61%)
Jan 11, 2008
8.753
8.822
8.694
8.753
586,804
-0.04(-0.48%)
Jan 10, 2008
8.658
8.842
8.622
8.796
459,556
+0.09(+1.02%)
Jan 09, 2008
8.609
8.707
8.520
8.707
665,686
+0.12(+1.41%)
Jan 08, 2008
8.714
8.789
8.563
8.586
858,162
-0.08(-0.87%)
Jan 07, 2008
8.927
8.927
8.606
8.661
739,257
-0.15(-1.67%)
Jan 04, 2008
8.832
8.848
8.754
8.809
401,974
-0.10(-1.18%)
Jan 03, 2008
8.923
8.960
8.835
8.914
408,901
+0.03(+0.30%)
Jan 02, 2008
9.163
9.173
8.825
8.887
440,027
-0.23(-2.48%)
Jan 01, 2008
9.114
9.182
9.064
9.114
0
+0.00(+0.00%)
Dec 31, 2007
9.114
9.182
9.064
9.114
446,920
+0.11(+1.27%)
Dec 28, 2007
9.077
9.077
8.963
8.999
326,511
+0.04(+0.40%)
Dec 27, 2007
9.087
9.087
8.937
8.963
345,430
-0.13(-1.44%)
Dec 26, 2007
9.284
9.605
8.976
9.094
411,343
+0.06(+0.69%)
Dec 24, 2007
8.917
9.032
8.917
9.032
211,164
+0.11(+1.29%)
Dec 21, 2007
8.802
8.933
8.799
8.917
357,026
+0.14(+1.61%)
Dec 20, 2007
8.802
8.809
8.707
8.776
322,849
-0.03(-0.37%)
Dec 19, 2007
8.786
8.842
8.691
8.809
446,435
+0.03(+0.30%)
Dec 18, 2007
8.805
8.809
8.642
8.783
365,570
+0.06(+0.64%)
Dec 17, 2007
8.812
8.812
8.684
8.727
354,585
-0.14(-1.59%)
Dec 14, 2007
8.953
8.969
8.845
8.868
274,330
-0.15(-1.67%)
Dec 13, 2007
9.022
9.051
8.914
9.018
328,342
-0.06(-0.69%)
Dec 12, 2007
9.176
9.199
9.012
9.081
617,014
+0.04(+0.40%)
Dec 11, 2007
9.215
9.271
9.022
9.045
476,645
-0.16(-1.71%)
Dec 10, 2007
9.153
9.254
9.150
9.202
326,816
+0.03(+0.36%)
Dec 07, 2007
9.120
9.192
9.100
9.169
334,750
-0.01(-0.07%)
Dec 06, 2007
8.976
9.179
8.946
9.176
291,724
+0.19(+2.08%)
Dec 05, 2007
8.950
8.992
8.904
8.989
327,121
+0.13(+1.44%)
Dec 04, 2007
8.779
8.884
8.779
8.861
272,813
-0.04(-0.48%)
Dec 03, 2007
8.891
8.956
8.855
8.904
270,210
+0.01(+0.07%)
Nov 30, 2007
8.858
9.041
8.851
8.897
484,057
+0.08(+0.85%)
Nov 29, 2007
8.730
8.822
8.684
8.822
373,843
+0.01(+0.15%)
Nov 28, 2007
8.511
8.832
8.511
8.809
610,896
+0.29(+3.38%)
Nov 27, 2007
8.416
8.533
8.337
8.520
870,768
+0.09(+1.05%)
Nov 26, 2007
8.625
8.655
8.425
8.432
543,790
-0.19(-2.20%)
Nov 23, 2007
8.533
8.622
8.524
8.622
161,729
+0.16(+1.94%)
Nov 21, 2007
8.543
8.553
8.343
8.458
682,011
-0.21(-2.38%)
Nov 20, 2007
8.527
8.740
8.520
8.665
532,487
+0.00(+0.04%)
Nov 19, 2007
8.750
8.773
8.635
8.661
366,485
-0.13(-1.49%)
Nov 16, 2007
8.799
8.848
8.684
8.792
339,632
-0.03(-0.37%)
Nov 15, 2007
8.910
8.963
8.756
8.825
349,092
-0.20(-2.25%)
Nov 14, 2007
9.074
9.107
8.937
9.028
309,117
+0.04(+0.47%)
Nov 13, 2007
8.914
9.035
8.861
8.986
249,002
+0.19(+2.20%)
Nov 12, 2007
8.927
8.956
8.783
8.792
335,970
-0.12(-1.40%)
Nov 09, 2007
8.982
9.045
8.874
8.917
574,903
-0.16(-1.77%)
Nov 08, 2007
9.176
9.176
8.806
9.077
720,765
-0.06(-0.65%)
Nov 07, 2007
9.268
9.372
9.136
9.136
432,703
-0.29(-3.13%)
Nov 06, 2007
9.418
9.441
9.327
9.431
244,120
+0.03(+0.35%)
Nov 05, 2007
9.343
9.425
9.343
9.399
272,194
-0.06(-0.62%)
Nov 02, 2007
9.477
9.481
9.363
9.458
250,833
+0.01(+0.10%)
Nov 01, 2007
9.481
9.536
9.441
9.448
284,705
-0.19(-1.94%)
Oct 31, 2007
9.648
9.674
9.474
9.635
292,944
+0.11(+1.20%)
Oct 30, 2007
9.507
9.559
9.487
9.520
238,017
-0.01(-0.14%)
Oct 29, 2007
9.549
9.603
9.530
9.533
229,168
+0.02(+0.21%)
Oct 26, 2007
9.392
9.540
9.392
9.513
311,558
+0.13(+1.43%)
Oct 25, 2007
9.363
9.392
9.290
9.379
327,731
+0.03(+0.28%)
Oct 24, 2007
9.340
9.363
9.163
9.353
389,982
-0.05(-0.49%)
Oct 23, 2007
9.290
9.399
9.215
9.399
303,624
+0.21(+2.28%)
Oct 22, 2007
9.058
9.225
9.058
9.189
288,062
-0.05(-0.50%)
Oct 19, 2007
9.431
9.435
9.215
9.235
235,881
-0.21(-2.22%)
Oct 18, 2007
9.408
9.454
9.363
9.445
202,009
+0.01(+0.14%)
Oct 17, 2007
9.451
9.471
9.323
9.431
242,899
+0.06(+0.63%)
Oct 16, 2007
9.389
9.422
9.343
9.372
319,797
-0.05(-0.52%)
Oct 15, 2007
9.513
9.543
9.392
9.422
239,848
-0.10(-1.00%)
Oct 12, 2007
9.510
9.562
9.477
9.517
197,432
+0.05(+0.52%)
Oct 11, 2007
9.615
9.651
9.422
9.467
318,882
-0.09(-0.96%)
Oct 10, 2007
9.569
9.576
9.526
9.559
256,631
-0.01(-0.14%)
Oct 09, 2007
9.510
9.572
9.497
9.572
204,450
+0.10(+1.04%)
Oct 08, 2007
9.477
9.490
9.431
9.474
209,028
+0.00(+0.00%)
Oct 05, 2007
9.438
9.517
9.412
9.474
272,194
+0.12(+1.33%)
Oct 04, 2007
9.366
9.399
9.340
9.349
249,918
+0.01(+0.14%)
Oct 03, 2007
9.379
9.458
9.336
9.336
389,067
-0.09(-0.90%)
Oct 02, 2007
9.408
9.428
9.349
9.422
351,838
+0.02(+0.17%)
Oct 01, 2007
9.405
9.471
9.395
9.405
528,826
-0.01(-0.14%)
Sep 28, 2007
9.448
9.448
9.379
9.418
294,165
+0.05(+0.49%)
Sep 27, 2007
9.349
9.451
9.333
9.372
281,684
+0.08(+0.81%)
Sep 26, 2007
9.258
9.353
9.258
9.297
302,709
+0.06(+0.60%)
Sep 25, 2007
9.209
9.271
9.179
9.241
371,978
+0.00(+0.04%)
Sep 24, 2007
9.261
9.323
9.232
9.238
392,118
+0.00(+0.04%)
Sep 21, 2007
9.176
9.258
9.176
9.235
397,611
+0.10(+1.04%)
Sep 20, 2007
9.179
9.228
9.120
9.140
234,660
-0.04(-0.46%)
Sep 19, 2007
9.222
9.268
9.159
9.182
426,905
+0.02(+0.25%)
Sep 18, 2007
8.920
9.176
8.887
9.159
533,403
+0.30(+3.44%)
Sep 17, 2007
8.914
8.914
8.848
8.855
186,447
-0.08(-0.84%)
Sep 14, 2007
8.835
8.946
8.819
8.930
209,638
+0.06(+0.70%)
Sep 13, 2007
8.910
8.938
8.864
8.868
271,584
+0.02(+0.26%)
Sep 12, 2007
8.835
8.897
8.796
8.845
285,010
+0.01(+0.15%)
Sep 11, 2007
8.783
8.832
8.766
8.832
295,385
+0.13(+1.54%)
Sep 10, 2007
8.779
8.809
8.674
8.697
345,125
-0.05(-0.60%)
Sep 07, 2007
8.825
8.825
8.723
8.750
462,913
-0.15(-1.66%)
Sep 06, 2007
8.907
8.937
8.849
8.897
339,937
+0.08(+0.85%)
Sep 05, 2007
8.730
8.848
8.730
8.822
416,835
-0.09(-0.96%)
Sep 04, 2007
8.828
8.956
8.828
8.907
543,168
+0.02(+0.18%)
Aug 31, 2007
8.897
8.927
8.869
8.891
381,133
+0.06(+0.63%)
Aug 30, 2007
8.828
8.910
8.799
8.835
336,276
-0.03(-0.37%)
Aug 29, 2007
8.842
8.868
8.743
8.868
416,530
+0.16(+1.81%)
Aug 28, 2007
8.874
8.874
8.684
8.710
446,435
-0.19(-2.17%)
Aug 27, 2007
8.940
9.012
8.864
8.904
309,117
-0.02(-0.26%)
Aug 24, 2007
8.851
8.943
8.789
8.927
339,022
+0.12(+1.38%)
Aug 23, 2007
8.851
8.907
8.769
8.805
499,836
-0.01(-0.07%)
Aug 22, 2007
8.812
8.812
8.701
8.812
444,909
+0.07(+0.75%)
Aug 21, 2007
8.665
8.750
8.570
8.746
574,598
+0.07(+0.75%)
Aug 20, 2007
8.750
8.822
8.468
8.681
719,240
+0.18(+2.16%)
Aug 17, 2007
8.337
8.497
8.058
8.497
947,797
+0.53(+6.62%)
Aug 16, 2007
7.835
7.996
7.229
7.970
2,293,512
-0.04(-0.49%)
Aug 15, 2007
7.865
8.314
7.770
8.009
1,849,823
-0.30(-3.63%)
Aug 14, 2007
8.783
8.783
8.278
8.311
890,734
-0.42(-4.80%)
Aug 13, 2007
8.707
8.802
8.707
8.730
296,606
+0.02(+0.19%)
Aug 10, 2007
8.606
8.766
8.576
8.714
605,418
-0.13(-1.45%)
Aug 09, 2007
8.953
8.969
8.806
8.842
520,281
-0.15(-1.68%)
Aug 08, 2007
8.887
9.051
8.887
8.992
394,864
+0.13(+1.52%)
Aug 07, 2007
8.733
8.930
8.701
8.858
674,688
+0.12(+1.43%)
Aug 06, 2007
8.769
8.799
8.553
8.733
771,420
-0.08(-0.86%)
Aug 03, 2007
8.884
8.956
8.796
8.809
328,036
-0.15(-1.65%)
Aug 02, 2007
8.930
9.002
8.901
8.956
401,578
+0.05(+0.55%)
Aug 01, 2007
8.779
8.909
8.766
8.907
369,842
+0.02(+0.26%)
Jul 31, 2007
9.143
9.143
8.884
8.884
499,226
-0.03(-0.33%)
Jul 30, 2007
8.953
8.956
8.717
8.914
594,128
+0.09(+1.00%)
Jul 27, 2007
8.799
8.914
8.763
8.825
479,696
-0.04(-0.48%)
Jul 26, 2007
8.874
8.878
8.520
8.868
2,113,168
-0.30(-3.29%)
Jul 25, 2007
9.281
9.363
9.015
9.169
1,151,943
-0.16(-1.76%)
Jul 24, 2007
9.487
9.513
9.300
9.333
497,090
-0.24(-2.53%)
Jul 23, 2007
9.556
9.618
9.526
9.576
357,941
-0.03(-0.31%)
Jul 20, 2007
9.697
9.710
9.592
9.605
329,867
-0.19(-1.97%)
Jul 19, 2007
9.772
9.808
9.710
9.798
401,273
+0.07(+0.74%)
Jul 18, 2007
9.749
9.782
9.582
9.726
868,153
-0.09(-0.90%)
Jul 17, 2007
9.851
9.861
9.772
9.815
314,610
-0.03(-0.27%)
Jul 16, 2007
9.871
9.904
9.821
9.841
377,776
-0.06(-0.56%)
Jul 13, 2007
9.877
9.920
9.847
9.897
288,062
+0.02(+0.23%)
Jul 12, 2007
9.766
9.884
9.766
9.874
379,912
+0.11(+1.14%)
Jul 11, 2007
9.635
9.766
9.635
9.762
274,025
+0.12(+1.26%)
Jul 10, 2007
9.766
9.818
9.641
9.641
357,026
-0.16(-1.61%)
Jul 09, 2007
9.802
9.861
9.769
9.798
314,915
-0.00(-0.03%)
Jul 06, 2007
9.733
9.812
9.727
9.801
282,569
+0.05(+0.53%)
Jul 05, 2007
9.749
9.805
9.717
9.749
231,914
-0.02(-0.17%)
Jul 03, 2007
9.775
9.900
9.733
9.766
191,634
+0.04(+0.37%)
Jul 02, 2007
9.815
9.815
9.680
9.730
320,103
+0.08(+0.78%)
Jun 29, 2007
9.730
9.782
9.612
9.654
242,594
+0.00(+0.00%)
Jun 28, 2007
9.638
9.713
9.592
9.654
280,128
+0.04(+0.41%)
Jun 27, 2007
9.507
9.615
9.487
9.615
257,547
+0.05(+0.55%)
Jun 26, 2007
9.599
9.618
9.520
9.562
332,919
-0.00(-0.03%)
Jun 25, 2007
9.569
9.635
9.507
9.566
270,973
-0.02(-0.17%)
Jun 22, 2007
9.638
9.641
9.507
9.582
261,514
-0.08(-0.85%)
Jun 21, 2007
9.592
9.677
9.576
9.664
336,886
+0.01(+0.10%)
Jun 20, 2007
9.828
9.857
9.641
9.654
379,302
-0.22(-2.19%)
Jun 19, 2007
9.772
9.871
9.756
9.871
293,860
+0.07(+0.67%)
Jun 18, 2007
9.756
9.805
9.726
9.805
315,525
+0.08(+0.81%)
Jun 15, 2007
9.703
9.828
9.694
9.726
329,257
+0.08(+0.85%)
Jun 14, 2007
9.576
9.707
9.576
9.644
355,500
+0.01(+0.10%)
Jun 13, 2007
9.458
9.651
9.458
9.635
263,039
+0.10(+1.10%)
Jun 12, 2007
9.572
9.608
9.481
9.530
416,835
-0.10(-0.99%)
Jun 11, 2007
9.599
9.644
9.546
9.625
232,524
+0.03(+0.34%)
Jun 08, 2007
9.323
9.599
9.294
9.592
524,248
+0.09(+0.97%)
Jun 07, 2007
9.821
9.821
9.484
9.500
628,000
-0.28(-2.85%)
Jun 06, 2007
9.930
9.956
9.739
9.779
440,942
-0.22(-2.20%)
Jun 05, 2007
10.08
10.09
9.933
9.998
397,001
-0.08(-0.81%)
Jun 04, 2007
10.02
10.09
10.02
10.08
346,040
+0.05(+0.49%)
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
.