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
)
23.06
-0.09 (-0.39%)
Streaming Delayed Price
Updated: 1:02 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, 2014
9.274
9.315
9.260
9.301
278,486
+0.01(+0.15%)
May 29, 2014
9.269
9.287
9.246
9.287
269,549
+0.03(+0.35%)
May 28, 2014
9.242
9.260
9.228
9.255
235,766
+0.01(+0.10%)
May 27, 2014
9.265
9.287
9.219
9.246
241,880
-0.00(-0.05%)
May 23, 2014
9.233
9.251
9.251
9.251
187,754
+0.03(+0.31%)
May 22, 2014
9.173
9.246
9.172
9.222
184,397
+0.06(+0.68%)
May 21, 2014
9.146
9.173
9.127
9.159
358,987
+0.04(+0.48%)
May 20, 2014
9.138
9.138
9.079
9.116
210,597
-0.03(-0.30%)
May 19, 2014
9.102
9.143
9.097
9.143
181,755
+0.05(+0.50%)
May 16, 2014
9.056
9.106
9.038
9.097
189,063
+0.02(+0.25%)
May 15, 2014
9.079
9.088
9.029
9.075
267,806
-0.02(-0.25%)
May 14, 2014
9.102
9.125
9.088
9.097
272,082
-0.03(-0.30%)
May 13, 2014
9.120
9.138
9.106
9.125
282,136
+0.00(+0.00%)
May 12, 2014
9.097
9.129
9.079
9.125
338,908
+0.03(+0.35%)
May 09, 2014
9.075
9.093
9.043
9.093
224,033
+0.02(+0.20%)
May 08, 2014
9.088
9.120
9.070
9.075
243,764
-0.02(-0.25%)
May 07, 2014
9.079
9.097
9.015
9.097
244,908
+0.01(+0.10%)
May 06, 2014
9.075
9.088
9.052
9.088
274,092
+0.00(+0.00%)
May 05, 2014
9.047
9.093
9.006
9.088
244,782
+0.02(+0.20%)
May 02, 2014
9.056
9.088
9.056
9.070
257,854
-0.00(-0.05%)
May 01, 2014
9.038
9.084
9.038
9.075
238,227
+0.01(+0.15%)
Apr 30, 2014
8.984
9.072
8.979
9.061
265,362
+0.08(+0.86%)
Apr 29, 2014
8.961
9.010
8.961
8.984
263,871
+0.04(+0.41%)
Apr 28, 2014
8.956
8.975
8.911
8.947
203,471
+0.00(+0.05%)
Apr 25, 2014
8.956
8.961
8.920
8.943
160,419
-0.03(-0.30%)
Apr 24, 2014
8.965
8.984
8.929
8.970
299,090
+0.03(+0.31%)
Apr 23, 2014
8.925
8.965
8.888
8.943
372,311
+0.00(+0.05%)
Apr 22, 2014
8.902
8.947
8.879
8.938
208,268
+0.04(+0.41%)
Apr 21, 2014
8.879
8.906
8.874
8.902
219,362
-0.00(-0.01%)
Apr 17, 2014
8.876
8.903
8.903
8.903
182,367
+0.01(+0.10%)
Apr 16, 2014
8.844
8.894
8.826
8.894
247,827
+0.09(+0.98%)
Apr 15, 2014
8.772
8.808
8.717
8.808
246,806
+0.05(+0.52%)
Apr 14, 2014
8.781
8.781
8.717
8.763
264,755
+0.02(+0.21%)
Apr 11, 2014
8.790
8.790
8.717
8.745
162,914
-0.05(-0.62%)
Apr 10, 2014
8.894
8.903
8.776
8.799
358,003
-0.09(-0.97%)
Apr 09, 2014
8.844
8.889
8.803
8.885
482,415
+0.08(+0.87%)
Apr 08, 2014
8.803
8.835
8.763
8.808
250,610
-0.01(-0.10%)
Apr 07, 2014
8.894
8.894
8.803
8.817
235,061
-0.09(-1.02%)
Apr 04, 2014
8.953
8.980
8.876
8.907
401,849
-0.01(-0.15%)
Apr 03, 2014
8.926
8.939
8.790
8.921
327,492
-0.00(-0.05%)
Apr 02, 2014
8.935
8.955
8.926
8.926
677,741
-0.02(-0.25%)
Apr 01, 2014
8.907
8.960
8.894
8.948
356,717
+0.05(+0.61%)
Mar 31, 2014
8.867
8.898
8.853
8.894
293,890
+0.06(+0.67%)
Mar 28, 2014
8.808
8.858
8.808
8.835
213,073
+0.03(+0.36%)
Mar 27, 2014
8.776
8.803
8.754
8.803
170,618
+0.02(+0.21%)
Mar 26, 2014
8.817
8.840
8.772
8.785
203,309
-0.01(-0.10%)
Mar 25, 2014
8.794
8.821
8.776
8.794
184,606
+0.01(+0.15%)
Mar 24, 2014
8.776
8.808
8.744
8.781
316,103
+0.00(+0.05%)
Mar 21, 2014
8.808
8.826
8.776
8.776
188,678
-0.02(-0.26%)
Mar 20, 2014
8.758
8.799
8.736
8.799
223,272
+0.00(+0.04%)
Mar 19, 2014
8.854
8.858
8.764
8.795
285,252
-0.04(-0.46%)
Mar 18, 2014
8.786
8.840
8.764
8.836
262,607
+0.08(+0.92%)
Mar 17, 2014
8.764
8.795
8.746
8.755
326,806
+0.01(+0.10%)
Mar 14, 2014
8.746
8.759
8.723
8.746
149,145
+0.00(+0.00%)
Mar 13, 2014
8.813
8.813
8.714
8.746
352,407
-0.04(-0.51%)
Mar 12, 2014
8.777
8.791
8.750
8.791
243,858
-0.01(-0.10%)
Mar 11, 2014
8.818
8.858
8.795
8.800
294,158
-0.03(-0.36%)
Mar 10, 2014
8.804
8.840
8.786
8.831
216,725
+0.01(+0.15%)
Mar 07, 2014
8.854
8.860
8.786
8.818
348,331
-0.00(-0.05%)
Mar 06, 2014
8.872
8.881
8.809
8.822
433,239
-0.03(-0.36%)
Mar 05, 2014
8.840
8.863
8.804
8.854
317,050
+0.02(+0.20%)
Mar 04, 2014
8.759
8.840
8.759
8.836
439,319
+0.12(+1.34%)
Mar 03, 2014
8.710
8.723
8.688
8.719
254,669
-0.04(-0.41%)
Feb 28, 2014
8.746
8.773
8.721
8.755
313,885
+0.02(+0.26%)
Feb 27, 2014
8.692
8.732
8.683
8.732
513,840
+0.05(+0.57%)
Feb 26, 2014
8.688
8.696
8.658
8.683
195,887
+0.01(+0.16%)
Feb 25, 2014
8.647
8.692
8.643
8.669
349,167
-0.01(-0.10%)
Feb 24, 2014
8.656
8.705
8.647
8.678
222,489
+0.03(+0.36%)
Feb 21, 2014
8.652
8.678
8.634
8.647
205,931
+0.01(+0.10%)
Feb 20, 2014
8.607
8.638
8.589
8.638
276,345
+0.03(+0.31%)
Feb 19, 2014
8.598
8.652
8.598
8.611
614,939
-0.03(-0.33%)
Feb 18, 2014
8.621
8.639
8.594
8.639
247,588
-0.00(-0.05%)
Feb 14, 2014
8.612
8.644
8.644
8.644
302,196
+0.04(+0.47%)
Feb 13, 2014
8.554
8.635
8.536
8.603
282,738
+0.01(+0.10%)
Feb 12, 2014
8.563
8.621
8.550
8.594
303,213
+0.03(+0.31%)
Feb 11, 2014
8.469
8.572
8.456
8.568
210,544
+0.11(+1.27%)
Feb 10, 2014
8.438
8.465
8.424
8.460
253,440
+0.02(+0.26%)
Feb 07, 2014
8.330
8.442
8.326
8.438
341,803
+0.13(+1.51%)
Feb 06, 2014
8.219
8.313
8.219
8.313
295,732
+0.08(+0.98%)
Feb 05, 2014
8.201
8.245
8.169
8.232
266,060
+0.00(+0.00%)
Feb 04, 2014
8.165
8.232
8.160
8.232
308,463
+0.08(+1.04%)
Feb 03, 2014
8.313
8.326
8.120
8.147
418,644
-0.17(-2.10%)
Jan 31, 2014
8.290
8.375
8.272
8.321
326,447
-0.01(-0.16%)
Jan 30, 2014
8.348
8.380
8.313
8.335
320,122
+0.04(+0.49%)
Jan 29, 2014
8.321
8.353
8.259
8.295
340,162
-0.06(-0.70%)
Jan 28, 2014
8.295
8.375
8.295
8.353
308,910
+0.07(+0.81%)
Jan 27, 2014
8.415
8.415
8.277
8.286
340,862
-0.09(-1.07%)
Jan 24, 2014
8.518
8.532
8.371
8.375
346,240
-0.19(-2.19%)
Jan 23, 2014
8.630
8.635
8.536
8.563
294,692
-0.10(-1.19%)
Jan 22, 2014
8.581
8.679
8.568
8.666
454,682
+0.08(+0.98%)
Jan 21, 2014
8.560
8.591
8.506
8.582
334,728
+0.05(+0.63%)
Jan 17, 2014
8.546
8.529
8.529
8.529
354,013
-0.04(-0.52%)
Jan 16, 2014
8.564
8.578
8.546
8.573
320,853
+0.02(+0.26%)
Jan 15, 2014
8.511
8.564
8.511
8.551
257,604
+0.04(+0.47%)
Jan 14, 2014
8.458
8.511
8.431
8.511
335,119
+0.05(+0.58%)
Jan 13, 2014
8.524
8.542
8.444
8.462
261,502
-0.10(-1.19%)
Jan 10, 2014
8.480
8.564
8.480
8.564
358,000
+0.08(+1.00%)
Jan 09, 2014
8.493
8.502
8.453
8.480
316,470
-0.02(-0.26%)
Jan 08, 2014
8.431
8.511
8.413
8.502
305,305
+0.05(+0.63%)
Jan 07, 2014
8.417
8.458
8.386
8.449
394,359
+0.07(+0.80%)
Jan 06, 2014
8.391
8.391
8.360
8.382
420,979
-0.02(-0.21%)
Jan 03, 2014
8.391
8.409
8.373
8.400
269,987
+0.00(+0.05%)
Jan 02, 2014
8.426
8.426
8.369
8.395
301,958
-0.07(-0.79%)
Dec 31, 2013
8.489
8.462
8.462
8.462
318,499
+0.04(+0.53%)
Dec 30, 2013
8.573
8.573
8.404
8.417
359,558
-0.08(-0.94%)
Dec 27, 2013
8.538
8.595
8.493
8.498
328,996
-0.05(-0.62%)
Dec 26, 2013
8.520
8.551
8.498
8.551
323,058
+0.04(+0.42%)
Dec 24, 2013
8.462
8.520
8.449
8.515
235,804
+0.05(+0.63%)
Dec 23, 2013
8.364
8.475
8.364
8.462
550,678
+0.13(+1.55%)
Dec 20, 2013
8.253
8.354
8.248
8.333
451,035
+0.08(+0.96%)
Dec 19, 2013
8.170
8.254
8.161
8.254
412,795
+0.04(+0.54%)
Dec 18, 2013
8.112
8.219
8.095
8.210
558,664
+0.10(+1.25%)
Dec 17, 2013
8.073
8.117
8.050
8.108
385,501
+0.04(+0.55%)
Dec 16, 2013
8.073
8.095
8.050
8.064
379,641
+0.01(+0.16%)
Dec 13, 2013
8.064
8.068
8.033
8.050
294,663
-0.00(-0.05%)
Dec 12, 2013
8.086
8.090
8.037
8.055
414,445
-0.04(-0.44%)
Dec 11, 2013
8.130
8.130
8.086
8.090
432,759
-0.06(-0.71%)
Dec 10, 2013
8.148
8.161
8.135
8.148
332,889
-0.01(-0.16%)
Dec 09, 2013
8.174
8.188
8.143
8.161
439,779
+0.00(+0.00%)
Dec 06, 2013
8.183
8.205
8.152
8.161
378,341
+0.00(+0.05%)
Dec 05, 2013
8.192
8.192
8.126
8.157
246,430
-0.05(-0.59%)
Dec 04, 2013
8.201
8.227
8.161
8.205
327,764
-0.01(-0.11%)
Dec 03, 2013
8.236
8.250
8.196
8.214
311,175
-0.04(-0.48%)
Dec 02, 2013
8.289
8.289
8.245
8.254
295,472
-0.03(-0.32%)
Nov 29, 2013
8.285
8.316
8.281
8.281
208,920
+0.01(+0.16%)
Nov 27, 2013
8.232
8.272
8.227
8.267
278,652
+0.02(+0.27%)
Nov 26, 2013
8.236
8.245
8.227
8.245
256,707
+0.00(+0.05%)
Nov 25, 2013
8.263
8.281
8.232
8.241
318,220
-0.02(-0.21%)
Nov 22, 2013
8.250
8.267
8.223
8.258
343,972
+0.02(+0.21%)
Nov 21, 2013
8.227
8.258
8.214
8.241
291,204
+0.03(+0.38%)
Nov 20, 2013
8.236
8.250
8.188
8.210
343,221
-0.03(-0.34%)
Nov 19, 2013
8.229
8.246
8.207
8.237
217,311
-0.01(-0.16%)
Nov 18, 2013
8.268
8.277
8.224
8.251
338,283
-0.00(-0.05%)
Nov 15, 2013
8.246
8.277
8.215
8.255
547,732
+0.02(+0.27%)
Nov 14, 2013
8.180
8.233
8.167
8.233
269,258
+0.10(+1.19%)
Nov 12, 2013
8.119
8.149
8.105
8.136
435,976
-0.03(-0.32%)
Nov 11, 2013
8.136
8.193
8.136
8.163
326,332
+0.02(+0.22%)
Nov 08, 2013
8.127
8.149
8.105
8.145
531,473
-0.01(-0.11%)
Nov 07, 2013
8.211
8.220
8.149
8.154
515,974
-0.06(-0.70%)
Nov 06, 2013
8.220
8.255
8.189
8.211
443,575
-0.01(-0.11%)
Nov 05, 2013
8.180
8.255
8.171
8.220
242,846
-0.00(-0.05%)
Nov 04, 2013
8.229
8.233
8.189
8.224
288,817
+0.01(+0.16%)
Nov 01, 2013
8.215
8.242
8.167
8.211
276,414
-0.02(-0.21%)
Oct 31, 2013
8.229
8.246
8.180
8.229
352,201
+0.02(+0.21%)
Oct 30, 2013
8.242
8.246
8.176
8.211
310,452
-0.02(-0.21%)
Oct 29, 2013
8.211
8.229
8.202
8.229
222,502
+0.04(+0.48%)
Oct 28, 2013
8.202
8.215
8.163
8.189
261,634
-0.00(-0.05%)
Oct 25, 2013
8.145
8.211
8.145
8.193
257,598
+0.02(+0.22%)
Oct 24, 2013
8.180
8.198
8.154
8.176
192,518
-0.01(-0.11%)
Oct 23, 2013
8.215
8.220
8.167
8.185
348,267
-0.04(-0.48%)
Oct 22, 2013
8.171
8.237
8.171
8.224
240,618
+0.06(+0.74%)
Oct 21, 2013
8.137
8.168
8.120
8.164
196,846
+0.05(+0.65%)
Oct 18, 2013
8.076
8.125
8.050
8.111
292,813
+0.03(+0.32%)
Oct 17, 2013
7.936
8.085
7.914
8.085
297,097
+0.14(+1.71%)
Oct 16, 2013
7.875
7.949
7.874
7.949
330,043
+0.09(+1.11%)
Oct 15, 2013
7.884
7.901
7.849
7.862
269,011
-0.03(-0.39%)
Oct 14, 2013
7.836
7.901
7.810
7.893
240,056
+0.00(+0.06%)
Oct 11, 2013
7.840
7.928
7.840
7.888
284,674
+0.02(+0.28%)
Oct 10, 2013
7.748
7.875
7.735
7.866
299,002
+0.17(+2.27%)
Oct 09, 2013
7.726
7.726
7.671
7.691
352,914
-0.03(-0.45%)
Oct 08, 2013
7.744
7.853
7.696
7.726
408,981
-0.03(-0.45%)
Oct 07, 2013
7.753
7.795
7.748
7.761
338,150
-0.06(-0.73%)
Oct 04, 2013
7.792
7.853
7.783
7.818
327,225
+0.00(+0.06%)
Oct 03, 2013
7.871
7.893
7.788
7.814
319,664
-0.08(-1.00%)
Oct 02, 2013
7.849
7.893
7.827
7.893
218,737
-0.03(-0.33%)
Oct 01, 2013
7.840
7.923
7.840
7.919
241,169
+0.00(+0.06%)
Sep 27, 2013
7.897
7.914
7.880
7.914
211,473
-0.02(-0.28%)
Sep 26, 2013
7.897
7.941
7.897
7.936
242,411
+0.03(+0.39%)
Sep 25, 2013
7.888
7.919
7.871
7.906
267,234
+0.00(+0.00%)
Sep 24, 2013
7.910
7.923
7.881
7.906
334,061
-0.02(-0.28%)
Sep 23, 2013
7.875
7.932
7.875
7.928
326,139
+0.00(+0.06%)
Sep 20, 2013
8.028
8.028
7.901
7.923
253,315
-0.11(-1.36%)
Sep 19, 2013
8.011
8.059
8.002
8.033
337,651
+0.03(+0.31%)
Sep 18, 2013
7.860
8.029
7.860
8.007
369,368
+0.14(+1.77%)
Sep 17, 2013
7.860
7.890
7.847
7.868
233,846
+0.01(+0.11%)
Sep 16, 2013
7.870
7.890
7.838
7.860
329,873
+0.03(+0.44%)
Sep 13, 2013
7.829
7.851
7.820
7.825
264,069
-0.01(-0.17%)
Sep 12, 2013
7.825
7.873
7.825
7.838
271,278
+0.01(+0.11%)
Sep 11, 2013
7.847
7.847
7.820
7.829
216,545
-0.03(-0.39%)
Sep 10, 2013
7.816
7.864
7.799
7.860
251,835
+0.07(+0.95%)
Sep 09, 2013
7.694
7.790
7.694
7.786
239,885
+0.10(+1.24%)
Sep 06, 2013
7.738
7.744
7.655
7.690
286,177
-0.03(-0.34%)
Sep 05, 2013
7.738
7.742
7.686
7.716
187,993
+0.00(+0.00%)
Sep 04, 2013
7.703
7.729
7.677
7.716
413,167
+0.01(+0.17%)
Sep 03, 2013
7.799
7.799
7.664
7.703
249,300
+0.04(+0.51%)
Aug 30, 2013
7.677
7.681
7.634
7.664
279,272
+0.03(+0.34%)
Aug 29, 2013
7.629
7.651
7.625
7.638
312,613
+0.01(+0.11%)
Aug 28, 2013
7.642
7.660
7.620
7.629
287,100
+0.00(+0.00%)
Aug 27, 2013
7.647
7.690
7.625
7.629
283,118
-0.13(-1.68%)
Aug 26, 2013
7.803
7.812
7.742
7.760
219,437
-0.03(-0.39%)
Aug 23, 2013
7.725
7.790
7.717
7.790
171,032
+0.07(+0.90%)
Aug 22, 2013
7.694
7.734
7.677
7.720
337,779
+0.05(+0.68%)
Aug 21, 2013
7.764
7.768
7.651
7.668
476,437
-0.10(-1.25%)
Aug 20, 2013
7.765
7.795
7.748
7.765
292,676
-0.01(-0.17%)
Aug 19, 2013
7.856
7.856
7.769
7.778
276,245
-0.07(-0.88%)
Aug 16, 2013
7.847
7.864
7.821
7.847
319,836
+0.00(+0.00%)
Aug 15, 2013
7.851
7.942
7.765
7.847
417,568
-0.06(-0.82%)
Aug 14, 2013
7.934
7.981
7.877
7.912
319,160
-0.06(-0.76%)
Aug 13, 2013
8.011
8.011
7.921
7.972
339,609
-0.01(-0.11%)
Aug 12, 2013
7.990
8.020
7.955
7.981
287,696
-0.03(-0.43%)
Aug 09, 2013
8.033
8.055
7.994
8.016
331,872
-0.06(-0.70%)
Aug 08, 2013
8.141
8.141
8.050
8.072
252,978
-0.05(-0.64%)
Aug 07, 2013
8.119
8.132
8.072
8.124
290,114
-0.02(-0.27%)
Aug 06, 2013
8.141
8.154
8.068
8.145
321,678
-0.00(-0.05%)
Aug 05, 2013
8.171
8.180
8.132
8.150
318,947
-0.05(-0.63%)
Aug 02, 2013
8.201
8.206
8.163
8.201
212,808
+0.00(+0.05%)
Aug 01, 2013
8.089
8.197
8.089
8.197
443,096
+0.13(+1.66%)
Jul 31, 2013
8.098
8.123
8.011
8.063
440,289
-0.01(-0.11%)
Jul 30, 2013
8.059
8.093
8.029
8.072
284,887
+0.02(+0.21%)
Jul 29, 2013
8.020
8.068
8.003
8.055
270,288
-0.00(-0.05%)
Jul 26, 2013
8.029
8.068
7.981
8.059
264,322
-0.01(-0.15%)
Jul 25, 2013
8.042
8.089
8.007
8.071
323,983
-0.01(-0.12%)
Jul 24, 2013
8.106
8.119
8.037
8.080
300,227
-0.01(-0.16%)
Jul 23, 2013
8.102
8.119
8.080
8.093
330,912
+0.03(+0.38%)
Jul 22, 2013
8.119
8.128
8.055
8.063
347,886
-0.06(-0.76%)
Jul 19, 2013
8.112
8.129
8.099
8.125
206,398
-0.00(-0.05%)
Jul 18, 2013
8.108
8.155
8.108
8.129
302,929
+0.04(+0.53%)
Jul 17, 2013
8.090
8.099
8.065
8.086
265,869
+0.01(+0.16%)
Jul 16, 2013
8.151
8.163
8.056
8.073
348,335
-0.10(-1.21%)
Jul 15, 2013
8.142
8.172
8.120
8.172
323,983
+0.06(+0.74%)
Jul 12, 2013
8.060
8.112
8.060
8.112
274,631
+0.03(+0.37%)
Jul 11, 2013
8.056
8.095
7.979
8.082
457,925
+0.14(+1.79%)
Jul 10, 2013
7.957
7.957
7.906
7.940
202,341
-0.02(-0.22%)
Jul 09, 2013
7.923
7.957
7.897
7.957
412,151
+0.07(+0.87%)
Jul 08, 2013
7.888
7.920
7.850
7.888
297,599
+0.06(+0.77%)
Jul 05, 2013
7.893
7.897
7.772
7.828
452,469
+0.02(+0.28%)
Jul 03, 2013
7.777
7.811
7.747
7.807
163,682
-0.01(-0.16%)
Jul 02, 2013
7.811
7.863
7.790
7.820
485,442
-0.03(-0.38%)
Jul 01, 2013
7.863
7.901
7.824
7.850
377,021
+0.00(+0.05%)
Jun 28, 2013
7.798
7.854
7.734
7.846
429,502
+0.06(+0.77%)
Jun 27, 2013
7.691
7.794
7.691
7.785
353,120
+0.13(+1.68%)
Jun 26, 2013
7.545
7.669
7.540
7.656
640,716
+0.10(+1.37%)
Jun 25, 2013
7.476
7.566
7.445
7.553
382,297
+0.12(+1.56%)
Jun 24, 2013
7.463
7.540
7.304
7.437
781,424
-0.23(-3.03%)
Jun 21, 2013
7.669
7.687
7.571
7.669
649,851
+0.04(+0.56%)
Jun 20, 2013
7.807
7.807
7.599
7.626
656,142
-0.26(-3.32%)
Jun 19, 2013
7.957
7.974
7.884
7.888
428,802
-0.06(-0.72%)
Jun 18, 2013
7.830
7.958
7.830
7.945
442,137
+0.09(+1.09%)
Jun 17, 2013
7.851
7.898
7.842
7.860
387,028
+0.04(+0.55%)
Jun 14, 2013
7.877
7.898
7.809
7.817
324,969
-0.05(-0.60%)
Jun 13, 2013
7.757
7.877
7.552
7.864
705,521
+0.07(+0.93%)
Jun 12, 2013
7.945
7.954
7.768
7.792
424,496
-0.12(-1.57%)
Jun 11, 2013
7.907
8.001
7.886
7.915
364,012
-0.09(-1.07%)
Jun 10, 2013
8.069
8.078
7.962
8.001
411,026
-0.06(-0.69%)
Jun 07, 2013
7.988
8.065
7.958
8.056
397,216
+0.13(+1.67%)
Jun 06, 2013
7.762
7.933
7.758
7.924
578,556
+0.17(+2.15%)
Jun 05, 2013
7.869
7.883
7.757
7.757
1,055,635
-0.12(-1.57%)
Jun 04, 2013
7.864
7.949
7.809
7.881
1,626,981
+0.06(+0.71%)
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
.