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
)
20.25
+0.07 (+0.35%)
Streaming Delayed Price
Updated: 3:14 PM EDT, Mar 28, 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 28, 2010
4.000
4.048
3.992
4.000
498,680
-0.01(-0.37%)
May 27, 2010
4.009
4.015
3.959
4.015
494,110
+0.10(+2.45%)
May 26, 2010
3.969
4.025
3.899
3.919
550,625
+0.02(+0.60%)
May 25, 2010
3.820
3.896
3.760
3.896
654,371
+0.01(+0.34%)
May 24, 2010
3.879
3.921
3.866
3.883
422,859
-0.01(-0.17%)
May 21, 2010
3.866
3.942
3.691
3.889
1,003,956
-0.03(-0.76%)
May 20, 2010
3.906
3.962
3.879
3.919
1,053,309
-0.20(-4.83%)
May 19, 2010
4.241
4.260
4.038
4.118
760,422
-0.16(-3.72%)
May 18, 2010
4.349
4.352
4.231
4.277
397,988
-0.02(-0.38%)
May 17, 2010
4.257
4.323
4.182
4.293
550,720
-0.00(-0.08%)
May 14, 2010
4.297
4.359
4.264
4.297
429,705
-0.09(-1.95%)
May 13, 2010
4.405
4.448
4.382
4.382
388,869
-0.04(-0.82%)
May 12, 2010
4.385
4.431
4.379
4.418
262,886
+0.06(+1.36%)
May 11, 2010
4.374
4.477
4.350
4.359
310,753
+0.00(+0.00%)
May 10, 2010
4.312
4.359
4.267
4.359
728,300
+0.32(+7.79%)
May 07, 2010
4.136
4.205
3.939
4.044
1,142,803
-0.09(-2.22%)
May 06, 2010
4.454
4.461
1.641
4.136
1,996,398
-0.32(-7.15%)
May 05, 2010
4.473
4.540
4.454
4.454
577,045
-0.07(-1.60%)
May 04, 2010
4.543
4.545
4.500
4.526
413,126
-0.04(-0.93%)
May 03, 2010
4.566
4.589
4.550
4.569
381,046
+0.04(+0.80%)
Apr 30, 2010
4.622
4.622
4.530
4.533
351,177
-0.06(-1.29%)
Apr 29, 2010
4.579
4.595
4.566
4.592
335,975
+0.05(+1.01%)
Apr 28, 2010
4.526
4.549
4.507
4.546
379,614
+0.05(+1.02%)
Apr 27, 2010
4.566
4.569
4.490
4.500
575,851
-0.07(-1.58%)
Apr 26, 2010
4.586
4.589
4.559
4.572
397,199
-0.00(-0.07%)
Apr 23, 2010
4.576
4.592
4.569
4.576
441,940
+0.00(+0.00%)
Apr 22, 2010
4.540
4.579
4.523
4.576
334,373
+0.03(+0.65%)
Apr 21, 2010
4.556
4.572
4.533
4.546
402,341
+0.01(+0.22%)
Apr 20, 2010
4.520
4.540
4.507
4.536
298,648
+0.05(+1.01%)
Apr 19, 2010
4.468
4.520
4.452
4.491
482,152
-0.01(-0.14%)
Apr 16, 2010
4.540
4.540
4.468
4.497
479,343
-0.05(-1.08%)
Apr 15, 2010
4.527
4.546
4.517
4.546
456,615
+0.02(+0.36%)
Apr 14, 2010
4.507
4.533
4.504
4.530
528,514
+0.03(+0.58%)
Apr 13, 2010
4.507
4.507
4.491
4.504
472,131
+0.01(+0.22%)
Apr 12, 2010
4.500
4.530
4.491
4.494
484,537
+0.00(+0.07%)
Apr 09, 2010
4.487
4.497
4.458
4.491
230,769
+0.00(+0.07%)
Apr 08, 2010
4.426
4.487
4.416
4.487
337,380
+0.04(+0.95%)
Apr 07, 2010
4.484
4.494
4.435
4.445
386,081
-0.03(-0.73%)
Apr 06, 2010
4.487
4.487
4.455
4.478
437,434
-0.00(-0.07%)
Apr 05, 2010
4.461
4.491
4.445
4.481
383,045
+0.01(+0.22%)
Apr 01, 2010
4.442
4.471
4.471
4.471
348,169
+0.04(+0.88%)
Mar 31, 2010
4.455
4.458
4.419
4.432
394,022
-0.03(-0.58%)
Mar 30, 2010
4.419
4.458
4.409
4.458
313,522
+0.06(+1.33%)
Mar 29, 2010
4.377
4.413
4.377
4.400
283,240
+0.01(+0.30%)
Mar 26, 2010
4.403
4.419
4.370
4.387
369,180
-0.01(-0.15%)
Mar 25, 2010
4.406
4.422
4.370
4.393
303,885
+0.00(+0.00%)
Mar 24, 2010
4.383
4.406
4.380
4.393
337,451
-0.03(-0.59%)
Mar 23, 2010
4.416
4.426
4.396
4.419
418,818
+0.03(+0.74%)
Mar 22, 2010
4.380
4.403
4.370
4.387
504,447
-0.00(-0.07%)
Mar 19, 2010
4.403
4.419
4.377
4.390
407,247
-0.01(-0.29%)
Mar 18, 2010
4.416
4.429
4.396
4.403
402,664
-0.01(-0.22%)
Mar 17, 2010
4.422
4.435
4.411
4.412
486,429
+0.01(+0.22%)
Mar 16, 2010
4.419
4.419
4.387
4.403
427,560
+0.01(+0.29%)
Mar 15, 2010
4.387
4.390
4.374
4.390
323,218
-0.02(-0.37%)
Mar 12, 2010
4.422
4.429
4.390
4.406
487,734
+0.01(+0.29%)
Mar 11, 2010
4.374
4.429
4.370
4.393
466,268
+0.00(+0.08%)
Mar 10, 2010
4.348
4.390
4.341
4.390
452,970
+0.04(+0.96%)
Mar 09, 2010
4.319
4.348
4.312
4.348
302,468
+0.02(+0.52%)
Mar 08, 2010
4.322
4.341
4.296
4.325
531,526
+0.02(+0.37%)
Mar 05, 2010
4.325
4.325
4.283
4.309
365,315
+0.04(+0.83%)
Mar 04, 2010
4.254
4.274
4.238
4.274
259,091
+0.02(+0.53%)
Mar 03, 2010
4.241
4.274
4.235
4.251
324,818
+0.02(+0.46%)
Mar 02, 2010
4.254
4.254
4.219
4.232
353,050
+0.01(+0.31%)
Mar 01, 2010
4.209
4.237
4.193
4.219
491,157
+0.03(+0.62%)
Feb 26, 2010
4.196
4.251
4.171
4.193
493,612
+0.00(+0.00%)
Feb 25, 2010
4.061
4.193
4.058
4.193
558,977
+0.06(+1.56%)
Feb 24, 2010
4.064
4.129
4.064
4.129
404,187
+0.07(+1.75%)
Feb 23, 2010
4.100
4.112
4.022
4.058
541,649
-0.03(-0.79%)
Feb 22, 2010
4.106
4.145
4.088
4.090
405,231
-0.02(-0.39%)
Feb 19, 2010
4.067
4.122
4.064
4.106
320,183
+0.01(+0.24%)
Feb 18, 2010
4.054
4.100
4.042
4.096
326,836
+0.01(+0.32%)
Feb 17, 2010
4.093
4.093
4.042
4.083
371,621
+0.02(+0.56%)
Feb 16, 2010
3.997
4.064
3.984
4.061
504,057
+0.09(+2.25%)
Feb 12, 2010
3.939
3.971
3.971
3.971
431,923
+0.01(+0.24%)
Feb 11, 2010
3.908
3.968
3.908
3.962
443,891
+0.05(+1.22%)
Feb 10, 2010
3.914
3.965
3.876
3.914
387,410
+0.01(+0.23%)
Feb 09, 2010
3.901
3.924
3.885
3.905
665,750
+0.03(+0.84%)
Feb 08, 2010
3.936
3.936
3.850
3.872
565,055
-0.05(-1.38%)
Feb 05, 2010
3.991
3.991
3.754
3.927
1,567,001
-0.05(-1.36%)
Feb 04, 2010
4.064
4.077
3.949
3.981
571,572
-0.12(-3.03%)
Feb 03, 2010
4.083
4.118
4.077
4.106
433,841
+0.01(+0.23%)
Feb 02, 2010
3.981
4.115
3.981
4.096
504,717
+0.09(+2.15%)
Feb 01, 2010
3.991
4.020
3.959
4.010
397,591
+0.07(+1.70%)
Jan 29, 2010
3.939
4.023
3.930
3.943
724,319
-0.04(-0.88%)
Jan 28, 2010
3.968
3.984
3.898
3.978
818,344
+0.01(+0.24%)
Jan 27, 2010
4.010
4.042
3.895
3.968
1,544,322
-0.09(-2.28%)
Jan 26, 2010
4.067
4.094
4.038
4.061
670,341
-0.03(-0.70%)
Jan 25, 2010
4.112
4.125
4.026
4.090
998,797
+0.00(+0.08%)
Jan 22, 2010
4.154
4.173
4.070
4.086
1,096,011
-0.13(-3.03%)
Jan 21, 2010
4.323
4.352
4.205
4.214
811,042
-0.12(-2.80%)
Jan 20, 2010
4.374
4.374
4.294
4.336
597,090
-0.03(-0.66%)
Jan 19, 2010
4.254
4.402
4.035
4.364
3,437,198
+0.10(+2.23%)
Jan 15, 2010
4.634
4.269
4.269
4.269
2,347,509
-0.38(-8.11%)
Jan 14, 2010
4.618
4.656
4.611
4.646
446,866
+0.04(+0.81%)
Jan 13, 2010
4.589
4.634
4.580
4.609
312,719
+0.04(+0.78%)
Jan 12, 2010
4.551
4.640
4.542
4.573
641,853
+0.02(+0.49%)
Jan 11, 2010
4.605
4.608
4.551
4.551
383,210
-0.00(-0.07%)
Jan 08, 2010
4.567
4.583
4.554
4.554
385,749
-0.01(-0.21%)
Jan 07, 2010
4.577
4.586
4.539
4.564
447,005
-0.03(-0.76%)
Jan 06, 2010
4.640
4.659
4.592
4.599
367,865
-0.04(-0.89%)
Jan 05, 2010
4.665
4.697
4.627
4.640
383,068
-0.01(-0.14%)
Jan 04, 2010
4.570
4.668
4.564
4.646
763,513
+0.11(+2.44%)
Dec 31, 2009
4.605
4.535
4.535
4.535
403,828
-0.01(-0.21%)
Dec 30, 2009
4.589
4.589
4.478
4.545
451,776
-0.02(-0.35%)
Dec 29, 2009
4.659
4.665
4.558
4.561
430,021
-0.06(-1.37%)
Dec 28, 2009
4.643
4.649
4.592
4.624
609,525
-0.02(-0.41%)
Dec 24, 2009
4.589
4.656
4.564
4.643
341,353
+0.10(+2.23%)
Dec 23, 2009
4.558
4.558
4.497
4.542
414,140
+0.01(+0.28%)
Dec 22, 2009
4.545
4.580
4.485
4.529
644,076
-0.04(-0.90%)
Dec 21, 2009
4.589
4.602
4.551
4.570
571,668
+0.03(+0.63%)
Dec 18, 2009
4.554
4.561
4.526
4.542
432,503
-0.01(-0.29%)
Dec 17, 2009
4.507
4.583
4.507
4.555
422,737
-0.01(-0.26%)
Dec 16, 2009
4.526
4.589
4.526
4.567
389,459
+0.06(+1.26%)
Dec 15, 2009
4.516
4.542
4.494
4.510
549,929
-0.01(-0.28%)
Dec 14, 2009
4.526
4.528
4.508
4.523
502,938
+0.06(+1.35%)
Dec 11, 2009
4.450
4.491
4.434
4.463
445,335
+0.03(+0.79%)
Dec 10, 2009
4.444
4.447
4.409
4.428
300,961
+0.03(+0.63%)
Dec 09, 2009
4.406
4.434
4.374
4.400
417,048
+0.00(+0.09%)
Dec 08, 2009
4.390
4.425
4.371
4.396
365,311
-0.01(-0.14%)
Dec 07, 2009
4.444
4.466
4.402
4.402
413,221
-0.00(-0.07%)
Dec 04, 2009
4.456
4.478
4.399
4.406
553,668
+0.01(+0.17%)
Dec 03, 2009
4.478
4.478
4.393
4.398
576,480
-0.06(-1.31%)
Dec 02, 2009
4.453
4.466
4.434
4.456
308,068
+0.00(+0.07%)
Dec 01, 2009
4.437
4.466
4.428
4.453
467,869
+0.03(+0.72%)
Nov 30, 2009
4.434
4.434
4.371
4.421
531,645
+0.02(+0.43%)
Nov 27, 2009
4.276
4.402
4.257
4.402
187,194
+0.05(+1.09%)
Nov 25, 2009
4.383
4.402
4.345
4.355
331,028
-0.01(-0.22%)
Nov 24, 2009
4.292
4.364
4.279
4.364
480,950
+0.09(+2.07%)
Nov 23, 2009
4.263
4.307
4.263
4.276
428,130
+0.05(+1.28%)
Nov 20, 2009
4.206
4.228
4.197
4.222
392,575
-0.01(-0.15%)
Nov 19, 2009
4.304
4.304
4.209
4.228
546,658
-0.13(-2.91%)
Nov 18, 2009
4.371
4.390
4.352
4.355
459,470
-0.01(-0.29%)
Nov 17, 2009
4.371
4.396
4.355
4.368
372,718
+0.00(+0.00%)
Nov 16, 2009
4.396
4.412
4.349
4.368
587,477
+0.04(+1.03%)
Nov 13, 2009
4.350
4.371
4.323
4.323
401,226
-0.02(-0.44%)
Nov 12, 2009
4.336
4.364
4.307
4.342
415,807
+0.03(+0.59%)
Nov 11, 2009
4.323
4.339
4.292
4.317
463,395
+0.01(+0.31%)
Nov 10, 2009
4.323
4.346
4.288
4.304
478,096
-0.05(-1.11%)
Nov 09, 2009
4.320
4.383
4.320
4.352
544,170
+0.03(+0.73%)
Nov 06, 2009
4.260
4.320
4.254
4.320
319,141
+0.03(+0.81%)
Nov 05, 2009
4.263
4.304
4.247
4.285
305,555
+0.05(+1.20%)
Nov 04, 2009
4.228
4.295
4.228
4.235
445,161
+0.03(+0.60%)
Nov 03, 2009
4.181
4.215
4.165
4.209
390,943
+0.02(+0.38%)
Nov 02, 2009
4.136
4.209
4.108
4.193
532,229
+0.09(+2.08%)
Oct 30, 2009
4.263
4.263
4.086
4.108
556,377
-0.11(-2.70%)
Oct 29, 2009
4.244
4.244
4.168
4.222
604,650
+0.09(+2.07%)
Oct 28, 2009
4.292
4.301
4.133
4.136
624,437
-0.16(-3.69%)
Oct 27, 2009
4.235
4.307
4.212
4.295
500,456
+0.06(+1.42%)
Oct 26, 2009
4.266
4.301
4.228
4.235
377,865
-0.01(-0.15%)
Oct 23, 2009
4.263
4.266
4.238
4.241
503,143
-0.08(-1.76%)
Oct 22, 2009
4.301
4.349
4.288
4.317
379,166
+0.03(+0.66%)
Oct 21, 2009
4.368
4.399
4.288
4.288
518,479
-0.12(-2.80%)
Oct 20, 2009
4.374
4.425
4.374
4.412
516,152
+0.03(+0.65%)
Oct 19, 2009
4.336
4.387
4.336
4.383
441,072
+0.06(+1.32%)
Oct 16, 2009
4.269
4.345
4.262
4.326
508,710
+0.04(+1.04%)
Oct 15, 2009
4.285
4.333
4.250
4.282
481,493
-0.01(-0.22%)
Oct 14, 2009
4.336
4.371
4.247
4.292
500,693
-0.02(-0.37%)
Oct 13, 2009
4.339
4.339
4.276
4.307
393,386
-0.03(-0.58%)
Oct 12, 2009
4.301
4.355
4.276
4.333
419,160
+0.09(+2.06%)
Oct 09, 2009
4.190
4.254
4.181
4.245
364,376
+0.03(+0.78%)
Oct 08, 2009
4.228
4.241
4.200
4.212
421,380
+0.01(+0.15%)
Oct 07, 2009
4.216
4.238
4.187
4.206
374,016
-0.02(-0.45%)
Oct 06, 2009
4.193
4.225
4.165
4.225
552,537
+0.04(+1.06%)
Oct 05, 2009
4.133
4.206
4.122
4.181
646,396
+0.08(+1.93%)
Oct 02, 2009
4.162
4.162
3.877
4.102
2,041,253
-0.06(-1.52%)
Oct 01, 2009
4.165
4.228
4.152
4.165
640,170
-0.03(-0.60%)
Sep 30, 2009
4.260
4.260
4.127
4.190
567,936
+0.01(+0.23%)
Sep 29, 2009
4.171
4.200
4.140
4.181
597,754
-0.02(-0.47%)
Sep 28, 2009
4.279
4.279
4.155
4.201
555,805
+0.04(+1.01%)
Sep 25, 2009
4.143
4.197
4.133
4.159
608,584
+0.00(+0.00%)
Sep 24, 2009
4.209
4.237
4.143
4.159
838,933
-0.04(-0.98%)
Sep 23, 2009
4.263
4.269
4.165
4.200
994,248
-0.01(-0.23%)
Sep 22, 2009
4.406
4.415
4.165
4.209
1,157,077
-0.19(-4.25%)
Sep 21, 2009
4.472
4.482
4.380
4.396
635,595
-0.16(-3.48%)
Sep 18, 2009
4.513
4.564
4.469
4.554
531,256
+0.05(+1.05%)
Sep 17, 2009
4.488
4.554
4.478
4.507
448,562
+0.13(+2.97%)
Sep 16, 2009
4.349
4.511
4.333
4.377
666,430
+0.04(+0.95%)
Sep 15, 2009
4.238
4.342
4.238
4.336
400,172
+0.10(+2.47%)
Sep 14, 2009
4.231
4.247
4.197
4.231
424,619
-0.03(-0.74%)
Sep 11, 2009
4.292
4.339
4.260
4.263
598,000
-0.04(-1.00%)
Sep 10, 2009
4.301
4.314
4.269
4.306
429,908
-0.00(-0.03%)
Sep 09, 2009
4.269
4.320
4.247
4.307
405,410
+0.06(+1.49%)
Sep 08, 2009
4.143
4.257
4.143
4.244
360,171
+0.13(+3.16%)
Sep 04, 2009
4.102
4.149
4.098
4.114
248,712
+0.00(+0.08%)
Sep 03, 2009
4.045
4.117
4.045
4.111
286,295
+0.04(+0.93%)
Sep 02, 2009
4.054
4.105
4.054
4.073
365,785
-0.02(-0.46%)
Sep 01, 2009
4.152
4.197
4.086
4.092
493,374
-0.08(-1.90%)
Aug 31, 2009
4.222
4.222
4.149
4.171
327,369
-0.01(-0.30%)
Aug 28, 2009
4.105
4.184
4.070
4.184
470,389
+0.09(+2.17%)
Aug 27, 2009
4.124
4.136
4.045
4.095
651,881
-0.05(-1.15%)
Aug 26, 2009
4.187
4.193
4.124
4.143
333,857
-0.01(-0.30%)
Aug 25, 2009
4.130
4.212
4.130
4.155
403,645
+0.02(+0.54%)
Aug 24, 2009
4.190
4.219
4.117
4.133
609,136
-0.05(-1.21%)
Aug 21, 2009
4.212
4.212
4.162
4.184
391,505
+0.00(+0.00%)
Aug 20, 2009
4.178
4.219
4.152
4.184
367,041
+0.00(+0.08%)
Aug 19, 2009
4.187
4.225
4.165
4.181
469,100
-0.03(-0.60%)
Aug 18, 2009
4.200
4.228
4.171
4.206
369,520
+0.05(+1.29%)
Aug 17, 2009
4.190
4.193
4.127
4.152
409,798
-0.09(-2.09%)
Aug 14, 2009
4.254
4.266
4.200
4.241
316,125
-0.03(-0.59%)
Aug 13, 2009
4.279
4.323
4.216
4.266
455,934
+0.03(+0.82%)
Aug 12, 2009
4.219
4.276
4.212
4.231
311,863
+0.01(+0.30%)
Aug 11, 2009
4.276
4.276
4.219
4.219
263,467
-0.08(-1.91%)
Aug 10, 2009
4.247
4.323
4.247
4.301
489,781
-0.02(-0.37%)
Aug 07, 2009
4.057
4.317
4.054
4.317
433,015
+0.18(+4.27%)
Aug 06, 2009
4.219
4.241
4.124
4.140
501,504
-0.07(-1.71%)
Aug 05, 2009
4.254
4.278
4.155
4.212
464,352
-0.08(-1.77%)
Aug 04, 2009
4.323
4.361
4.235
4.288
579,681
-0.08(-1.88%)
Aug 03, 2009
4.288
4.387
4.231
4.371
558,985
+0.16(+3.68%)
Jul 31, 2009
4.159
4.266
4.139
4.216
408,040
+0.04(+0.99%)
Jul 30, 2009
4.146
4.203
4.127
4.174
394,207
+0.07(+1.78%)
Jul 29, 2009
4.054
4.149
4.054
4.102
490,769
+0.00(+0.05%)
Jul 28, 2009
4.111
4.155
4.095
4.099
418,503
-0.02(-0.51%)
Jul 27, 2009
4.106
4.140
4.070
4.121
475,371
+0.02(+0.39%)
Jul 24, 2009
4.117
4.124
4.067
4.105
357,162
-0.04(-0.99%)
Jul 23, 2009
4.146
4.244
4.121
4.146
717,137
-0.02(-0.38%)
Jul 22, 2009
4.235
4.235
4.162
4.162
572,719
-0.10(-2.30%)
Jul 21, 2009
4.231
4.260
4.181
4.260
615,451
+0.07(+1.63%)
Jul 20, 2009
4.181
4.219
4.165
4.191
693,587
+0.03(+0.72%)
Jul 17, 2009
4.092
4.162
4.073
4.162
585,693
+0.13(+3.22%)
Jul 16, 2009
3.968
4.086
3.908
4.032
453,370
+0.03(+0.79%)
Jul 15, 2009
3.918
4.035
3.916
4.000
539,109
+0.13(+3.27%)
Jul 14, 2009
3.820
3.880
3.801
3.873
370,202
+0.07(+1.75%)
Jul 13, 2009
3.823
3.851
3.787
3.807
565,833
+0.12(+3.26%)
Jul 10, 2009
3.626
3.696
3.611
3.687
340,551
+0.05(+1.34%)
Jul 09, 2009
3.655
3.673
3.630
3.638
441,849
+0.03(+0.84%)
Jul 08, 2009
3.744
3.744
3.592
3.607
622,151
-0.12(-3.31%)
Jul 07, 2009
3.797
3.823
3.731
3.731
445,262
-0.07(-1.83%)
Jul 06, 2009
3.680
3.801
3.642
3.801
470,215
-0.01(-0.17%)
Jul 02, 2009
3.826
3.826
3.775
3.807
313,293
-0.06(-1.56%)
Jul 01, 2009
3.889
3.918
3.851
3.867
595,721
-0.03(-0.65%)
Jun 30, 2009
3.927
3.927
3.851
3.892
398,659
-0.01(-0.24%)
Jun 29, 2009
3.839
3.902
3.801
3.902
421,345
+0.07(+1.90%)
Jun 26, 2009
3.753
3.835
3.750
3.829
315,399
+0.06(+1.68%)
Jun 25, 2009
3.666
3.766
3.661
3.766
383,984
+0.16(+4.39%)
Jun 24, 2009
3.566
3.623
3.554
3.607
477,180
+0.06(+1.70%)
Jun 23, 2009
3.566
3.601
3.395
3.547
825,821
-0.01(-0.27%)
Jun 22, 2009
3.683
3.699
3.557
3.557
611,166
-0.16(-4.34%)
Jun 19, 2009
3.807
3.823
3.693
3.718
491,840
-0.11(-2.98%)
Jun 18, 2009
3.867
3.880
3.829
3.832
519,018
-0.03(-0.82%)
Jun 17, 2009
3.851
3.870
3.810
3.864
587,281
+0.01(+0.33%)
Jun 16, 2009
3.816
3.915
3.794
3.851
612,066
+0.08(+2.10%)
Jun 15, 2009
3.788
3.801
3.756
3.772
528,004
-0.04(-1.08%)
Jun 12, 2009
3.750
3.832
3.740
3.813
403,869
+0.06(+1.69%)
Jun 11, 2009
3.775
3.794
3.731
3.750
405,754
-0.02(-0.59%)
Jun 10, 2009
3.858
3.858
3.756
3.772
400,408
-0.04(-1.08%)
Jun 09, 2009
3.797
3.826
3.782
3.813
397,150
+0.03(+0.67%)
Jun 08, 2009
3.753
3.801
3.725
3.788
377,679
+0.02(+0.59%)
Jun 05, 2009
3.788
3.801
3.699
3.766
481,689
+0.09(+2.41%)
Jun 04, 2009
3.699
3.721
3.623
3.677
513,891
-0.02(-0.43%)
Jun 03, 2009
3.763
3.763
3.680
3.693
481,067
-0.10(-2.59%)
Jun 02, 2009
3.851
3.877
3.753
3.791
612,126
-0.03(-0.83%)
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
.