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
)
10.93
-0.03 (-0.27%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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
5.814
5.966
5.814
5.814
113,179
-0.10(-1.70%)
May 27, 2010
5.897
5.922
5.880
5.915
135,748
+0.03(+0.47%)
May 26, 2010
5.897
5.915
5.845
5.887
155,419
+0.03(+0.53%)
May 25, 2010
5.852
5.877
5.735
5.856
228,635
-0.05(-0.82%)
May 24, 2010
5.901
5.911
5.849
5.904
211,028
-0.01(-0.18%)
May 21, 2010
5.794
5.915
5.787
5.915
238,467
+0.06(+1.00%)
May 20, 2010
5.807
5.863
5.707
5.856
237,560
-0.08(-1.28%)
May 19, 2010
5.977
5.977
5.887
5.932
266,208
-0.03(-0.52%)
May 18, 2010
5.987
5.987
5.963
5.963
391,979
-0.02(-0.29%)
May 17, 2010
5.997
6.001
5.925
5.980
294,245
-0.02(-0.34%)
May 14, 2010
6.001
6.004
5.925
6.001
474,987
+0.01(+0.23%)
May 13, 2010
5.987
6.004
5.960
5.987
399,736
+0.01(+0.17%)
May 12, 2010
5.918
6.004
5.880
5.977
294,658
+0.04(+0.70%)
May 11, 2010
5.832
5.946
5.832
5.936
454,763
+0.03(+0.52%)
May 10, 2010
5.814
5.942
5.814
5.905
388,771
+0.27(+4.76%)
May 07, 2010
5.664
5.684
5.495
5.636
264,395
+0.01(+0.12%)
May 06, 2010
5.846
5.846
5.347
5.629
573,709
-0.23(-3.93%)
May 05, 2010
5.977
6.022
5.853
5.860
372,952
-0.16(-2.69%)
May 04, 2010
6.004
6.042
5.984
6.022
268,237
-0.03(-0.57%)
May 03, 2010
6.008
6.056
5.997
6.056
154,452
+0.03(+0.46%)
Apr 30, 2010
6.018
6.028
5.984
6.028
293,626
+0.03(+0.46%)
Apr 29, 2010
6.018
6.025
5.984
6.001
264,776
-0.02(-0.26%)
Apr 28, 2010
5.973
6.032
5.973
6.016
254,363
+0.03(+0.55%)
Apr 27, 2010
5.987
6.025
5.980
5.984
381,618
-0.03(-0.51%)
Apr 26, 2010
5.997
6.018
5.994
6.015
237,283
+0.01(+0.23%)
Apr 23, 2010
5.997
6.001
5.980
6.001
241,369
+0.01(+0.23%)
Apr 22, 2010
5.973
5.997
5.966
5.987
163,031
+0.01(+0.12%)
Apr 21, 2010
5.970
5.997
5.925
5.980
391,116
+0.01(+0.23%)
Apr 20, 2010
5.953
5.969
5.946
5.966
238,012
+0.01(+0.17%)
Apr 19, 2010
5.939
5.956
5.905
5.956
396,695
+0.00(+0.06%)
Apr 16, 2010
5.922
5.956
5.901
5.953
266,541
-0.00(-0.06%)
Apr 15, 2010
5.905
5.956
5.901
5.956
258,040
+0.01(+0.12%)
Apr 14, 2010
5.881
5.956
5.881
5.949
299,926
+0.05(+0.93%)
Apr 13, 2010
5.823
5.895
5.823
5.895
356,466
+0.06(+1.06%)
Apr 12, 2010
5.857
5.881
5.833
5.833
438,234
-0.04(-0.74%)
Apr 09, 2010
5.867
5.898
5.857
5.876
406,032
+0.02(+0.33%)
Apr 08, 2010
5.847
5.867
5.840
5.857
309,561
+0.01(+0.12%)
Apr 07, 2010
5.809
5.874
5.809
5.850
472,250
+0.02(+0.41%)
Apr 06, 2010
5.836
5.836
5.819
5.826
174,371
-0.02(-0.29%)
Apr 05, 2010
5.802
5.874
5.802
5.843
265,773
+0.02(+0.29%)
Apr 01, 2010
5.830
5.826
5.826
5.826
274,896
+0.02(+0.41%)
Mar 31, 2010
5.830
5.830
5.788
5.802
156,153
-0.01(-0.24%)
Mar 30, 2010
5.836
5.847
5.806
5.816
288,121
-0.00(-0.00%)
Mar 29, 2010
5.819
5.826
5.802
5.816
262,469
+0.01(+0.24%)
Mar 26, 2010
5.782
5.802
5.782
5.802
317,130
+0.00(+0.06%)
Mar 25, 2010
5.802
5.806
5.775
5.799
366,708
+0.02(+0.28%)
Mar 24, 2010
5.816
5.823
5.782
5.782
342,712
-0.02(-0.34%)
Mar 23, 2010
5.782
5.806
5.778
5.802
279,229
+0.01(+0.24%)
Mar 22, 2010
5.785
5.788
5.764
5.788
206,496
+0.01(+0.12%)
Mar 19, 2010
5.788
5.788
5.775
5.782
234,208
-0.01(-0.12%)
Mar 18, 2010
5.785
5.788
5.771
5.788
268,687
+0.02(+0.30%)
Mar 17, 2010
5.771
5.771
5.764
5.771
336,033
+0.01(+0.19%)
Mar 16, 2010
5.731
5.765
5.731
5.760
378,462
+0.02(+0.40%)
Mar 15, 2010
5.744
5.744
5.734
5.737
149,329
+0.02(+0.42%)
Mar 12, 2010
5.724
5.731
5.714
5.714
229,347
+0.00(+0.00%)
Mar 11, 2010
5.693
5.720
5.690
5.714
221,485
+0.04(+0.78%)
Mar 10, 2010
5.686
5.707
5.666
5.669
425,194
-0.03(-0.54%)
Mar 09, 2010
5.696
5.720
5.676
5.700
302,552
-0.02(-0.30%)
Mar 08, 2010
5.693
5.720
5.693
5.717
180,545
-0.00(-0.06%)
Mar 05, 2010
5.693
5.720
5.676
5.720
169,911
+0.02(+0.30%)
Mar 04, 2010
5.679
5.731
5.679
5.703
283,248
+0.00(+0.06%)
Mar 03, 2010
5.690
5.710
5.686
5.700
271,900
+0.00(+0.00%)
Mar 02, 2010
5.679
5.700
5.676
5.700
223,776
+0.01(+0.12%)
Mar 01, 2010
5.669
5.696
5.669
5.693
217,738
+0.01(+0.24%)
Feb 26, 2010
5.669
5.679
5.645
5.679
141,302
+0.03(+0.54%)
Feb 25, 2010
5.656
5.666
5.628
5.649
274,141
-0.00(-0.06%)
Feb 24, 2010
5.652
5.662
5.645
5.652
278,073
+0.00(+0.06%)
Feb 23, 2010
5.642
5.662
5.642
5.649
392,034
-0.01(-0.24%)
Feb 22, 2010
5.669
5.669
5.639
5.662
375,493
+0.01(+0.18%)
Feb 19, 2010
5.628
5.652
5.628
5.652
352,395
+0.00(+0.00%)
Feb 18, 2010
5.635
5.652
5.622
5.652
276,332
+0.02(+0.28%)
Feb 17, 2010
5.601
5.652
5.601
5.637
388,363
+0.03(+0.45%)
Feb 16, 2010
5.537
5.622
5.537
5.611
269,461
+0.08(+1.47%)
Feb 12, 2010
5.540
5.530
5.530
5.530
255,133
-0.01(-0.24%)
Feb 11, 2010
5.591
5.622
5.513
5.544
404,244
-0.01(-0.24%)
Feb 10, 2010
5.618
5.618
5.554
5.557
158,291
-0.04(-0.67%)
Feb 09, 2010
5.550
5.608
5.536
5.594
211,604
+0.05(+0.92%)
Feb 08, 2010
5.503
5.594
5.473
5.544
139,369
+0.07(+1.30%)
Feb 05, 2010
5.581
5.594
5.432
5.473
270,246
-0.13(-2.31%)
Feb 04, 2010
5.598
5.638
5.581
5.602
201,703
-0.03(-0.59%)
Feb 03, 2010
5.628
5.635
5.591
5.635
241,871
+0.00(+0.00%)
Feb 02, 2010
5.571
5.635
5.571
5.635
275,461
+0.05(+0.97%)
Feb 01, 2010
5.561
5.594
5.557
5.581
132,737
+0.02(+0.37%)
Jan 29, 2010
5.557
5.635
5.540
5.561
341,040
-0.00(-0.06%)
Jan 28, 2010
5.577
5.577
5.564
5.564
175,637
+0.02(+0.31%)
Jan 27, 2010
5.581
5.581
5.530
5.547
266,056
-0.00(-0.06%)
Jan 26, 2010
5.598
5.598
5.550
5.550
157,409
-0.02(-0.35%)
Jan 25, 2010
5.567
5.588
5.544
5.570
137,234
+0.03(+0.59%)
Jan 22, 2010
5.550
5.561
5.527
5.537
121,787
-0.00(-0.06%)
Jan 21, 2010
5.544
5.584
5.540
5.540
284,837
-0.01(-0.18%)
Jan 20, 2010
5.588
5.588
5.544
5.550
303,815
-0.03(-0.46%)
Jan 19, 2010
5.571
5.584
5.537
5.576
117,587
+0.04(+0.77%)
Jan 15, 2010
5.524
5.534
5.534
5.534
140,140
-0.00(-0.02%)
Jan 14, 2010
5.551
5.551
5.498
5.535
114,000
-0.00(-0.04%)
Jan 13, 2010
5.500
5.537
5.480
5.537
144,118
+0.01(+0.24%)
Jan 12, 2010
5.507
5.530
5.466
5.524
170,908
-0.01(-0.18%)
Jan 11, 2010
5.463
5.726
5.460
5.534
386,876
+0.06(+1.05%)
Jan 08, 2010
5.443
5.476
5.438
5.476
176,140
+0.00(+0.04%)
Jan 07, 2010
5.443
5.490
5.429
5.474
205,819
-0.01(-0.22%)
Jan 06, 2010
5.419
5.503
5.396
5.487
253,567
+0.06(+1.18%)
Jan 05, 2010
5.409
5.433
5.392
5.423
189,272
-0.02(-0.31%)
Jan 04, 2010
5.416
5.487
5.402
5.439
286,966
+0.01(+0.19%)
Dec 31, 2009
5.487
5.429
5.429
5.429
168,346
-0.03(-0.48%)
Dec 30, 2009
5.419
5.466
5.399
5.456
370,866
+0.04(+0.73%)
Dec 29, 2009
5.419
5.429
5.412
5.416
211,923
-0.01(-0.12%)
Dec 28, 2009
5.423
5.423
5.402
5.423
176,817
+0.00(+0.07%)
Dec 24, 2009
5.392
5.423
5.388
5.419
122,827
+0.03(+0.56%)
Dec 23, 2009
5.352
5.399
5.352
5.389
166,864
+0.03(+0.50%)
Dec 22, 2009
5.379
5.379
5.348
5.362
70,770
-0.04(-0.68%)
Dec 21, 2009
5.399
5.412
5.379
5.399
164,106
+0.03(+0.50%)
Dec 18, 2009
5.375
5.375
5.328
5.372
118,549
+0.02(+0.38%)
Dec 17, 2009
5.396
5.396
5.335
5.352
146,841
-0.05(-1.00%)
Dec 16, 2009
5.342
5.409
5.318
5.406
155,659
+0.06(+1.13%)
Dec 15, 2009
5.375
5.386
5.336
5.345
129,187
-0.00(-0.06%)
Dec 14, 2009
5.359
5.359
5.338
5.348
122,812
-0.01(-0.13%)
Dec 11, 2009
5.348
5.372
5.305
5.355
126,832
+0.04(+0.76%)
Dec 10, 2009
5.301
5.342
5.295
5.315
121,740
-0.01(-0.25%)
Dec 09, 2009
5.322
5.353
5.291
5.328
113,460
-0.01(-0.25%)
Dec 08, 2009
5.214
5.342
5.214
5.342
161,300
+0.08(+1.54%)
Dec 07, 2009
5.264
5.305
5.254
5.261
93,600
-0.03(-0.51%)
Dec 04, 2009
5.288
5.338
5.264
5.288
144,682
+0.01(+0.19%)
Dec 03, 2009
5.278
5.315
5.264
5.278
130,131
-0.02(-0.38%)
Dec 02, 2009
5.274
5.315
5.274
5.298
166,003
-0.02(-0.42%)
Dec 01, 2009
5.271
5.325
5.258
5.320
135,986
+0.03(+0.52%)
Nov 30, 2009
5.369
5.369
5.271
5.293
115,208
-0.02(-0.29%)
Nov 27, 2009
5.220
5.325
5.220
5.308
77,846
-0.02(-0.38%)
Nov 25, 2009
5.348
5.348
5.313
5.328
71,866
+0.02(+0.39%)
Nov 24, 2009
5.305
5.335
5.288
5.307
182,669
-0.01(-0.20%)
Nov 23, 2009
5.288
5.326
5.288
5.318
146,108
+0.05(+1.03%)
Nov 20, 2009
5.234
5.271
5.214
5.264
73,110
+0.03(+0.64%)
Nov 19, 2009
5.261
5.264
5.224
5.231
131,639
-0.05(-1.02%)
Nov 18, 2009
5.251
5.308
5.251
5.284
85,565
+0.03(+0.58%)
Nov 17, 2009
5.288
5.298
5.237
5.254
157,052
-0.02(-0.45%)
Nov 16, 2009
5.247
5.311
5.231
5.278
200,501
+0.04(+0.84%)
Nov 13, 2009
5.234
5.234
5.156
5.234
446,827
+0.02(+0.39%)
Nov 12, 2009
5.254
5.258
5.210
5.214
387,648
-0.02(-0.39%)
Nov 11, 2009
5.274
5.311
5.220
5.234
627,599
-0.04(-0.77%)
Nov 10, 2009
5.305
5.338
5.271
5.274
450,666
-0.06(-1.12%)
Nov 09, 2009
5.244
5.355
5.244
5.334
404,548
+0.07(+1.32%)
Nov 06, 2009
5.247
5.278
5.247
5.264
152,313
+0.04(+0.77%)
Nov 05, 2009
5.237
5.237
5.194
5.224
72,273
+0.01(+0.28%)
Nov 04, 2009
5.220
5.241
5.190
5.209
138,278
+0.00(+0.05%)
Nov 03, 2009
5.251
5.251
5.089
5.207
231,008
-0.03(-0.62%)
Nov 02, 2009
5.274
5.301
5.204
5.239
82,682
-0.00(-0.09%)
Oct 30, 2009
5.298
5.318
5.237
5.244
186,404
-0.04(-0.70%)
Oct 29, 2009
5.254
5.308
5.194
5.281
138,486
+0.05(+0.90%)
Oct 28, 2009
5.352
5.362
5.210
5.234
315,754
-0.11(-2.14%)
Oct 27, 2009
5.345
5.386
5.335
5.348
154,578
-0.01(-0.19%)
Oct 26, 2009
5.406
5.406
5.338
5.359
146,698
-0.02(-0.44%)
Oct 23, 2009
5.392
5.392
5.380
5.382
85,927
-0.01(-0.13%)
Oct 22, 2009
5.365
5.389
5.342
5.389
140,356
+0.02(+0.44%)
Oct 21, 2009
5.372
5.399
5.355
5.365
121,167
-0.01(-0.25%)
Oct 20, 2009
5.348
5.379
5.322
5.379
135,327
+0.07(+1.27%)
Oct 19, 2009
5.295
5.359
5.295
5.311
170,540
-0.01(-0.13%)
Oct 16, 2009
5.332
5.352
5.305
5.318
190,056
-0.02(-0.38%)
Oct 15, 2009
5.332
5.392
5.328
5.338
263,799
-0.02(-0.38%)
Oct 14, 2009
5.389
5.402
5.345
5.359
207,181
-0.01(-0.13%)
Oct 13, 2009
5.379
5.405
5.342
5.365
161,850
-0.04(-0.81%)
Oct 12, 2009
5.402
5.426
5.382
5.409
110,131
+0.00(+0.00%)
Oct 09, 2009
5.372
5.409
5.372
5.409
211,766
+0.00(+0.00%)
Oct 08, 2009
5.409
5.443
5.406
5.409
173,580
-0.01(-0.25%)
Oct 07, 2009
5.409
5.433
5.382
5.423
204,628
-0.02(-0.31%)
Oct 06, 2009
5.446
5.470
5.416
5.439
246,361
-0.01(-0.19%)
Oct 05, 2009
5.409
5.453
5.402
5.450
151,980
+0.03(+0.56%)
Oct 02, 2009
5.372
5.419
5.291
5.419
170,721
-0.01(-0.12%)
Oct 01, 2009
5.490
5.490
5.426
5.426
174,183
-0.04(-0.74%)
Sep 30, 2009
5.456
5.473
5.412
5.466
100,761
+0.04(+0.68%)
Sep 29, 2009
5.450
5.463
5.414
5.429
92,433
+0.01(+0.12%)
Sep 28, 2009
5.450
5.463
5.399
5.423
124,469
+0.02(+0.31%)
Sep 25, 2009
5.328
5.414
5.328
5.406
158,495
+0.03(+0.50%)
Sep 24, 2009
5.456
5.456
5.374
5.379
122,313
-0.04(-0.81%)
Sep 23, 2009
5.389
5.429
5.389
5.423
219,942
+0.03(+0.63%)
Sep 22, 2009
5.386
5.412
5.372
5.389
266,952
+0.01(+0.25%)
Sep 21, 2009
5.359
5.415
5.359
5.375
200,510
-0.03(-0.62%)
Sep 18, 2009
5.419
5.423
5.375
5.409
129,653
+0.01(+0.25%)
Sep 17, 2009
5.402
5.423
5.369
5.396
198,328
+0.01(+0.24%)
Sep 16, 2009
5.355
5.412
5.355
5.383
221,415
+0.03(+0.48%)
Sep 15, 2009
5.295
5.369
5.295
5.357
158,067
+0.05(+0.99%)
Sep 14, 2009
5.295
5.318
5.273
5.305
94,443
+0.00(+0.06%)
Sep 11, 2009
5.305
5.348
5.291
5.301
134,582
-0.00(-0.06%)
Sep 10, 2009
5.258
5.306
5.237
5.305
138,145
+0.07(+1.29%)
Sep 09, 2009
5.197
5.268
5.173
5.237
203,212
+0.01(+0.19%)
Sep 08, 2009
5.220
5.252
5.194
5.227
118,899
-0.01(-0.13%)
Sep 04, 2009
5.224
5.247
5.214
5.234
263,202
-0.00(-0.06%)
Sep 03, 2009
5.183
5.237
5.183
5.237
146,134
+0.05(+1.04%)
Sep 02, 2009
5.143
5.183
5.119
5.183
134,938
+0.03(+0.52%)
Sep 01, 2009
5.163
5.204
5.153
5.156
281,966
-0.01(-0.13%)
Aug 31, 2009
5.106
5.163
5.106
5.163
220,590
+0.06(+1.12%)
Aug 28, 2009
5.103
5.119
5.099
5.106
116,432
-0.01(-0.13%)
Aug 27, 2009
5.062
5.130
5.062
5.113
188,126
+0.02(+0.33%)
Aug 26, 2009
5.153
5.187
5.096
5.096
177,244
-0.08(-1.56%)
Aug 25, 2009
5.109
5.194
5.109
5.177
219,361
+0.05(+1.05%)
Aug 24, 2009
5.136
5.163
5.119
5.123
206,095
+0.01(+0.20%)
Aug 21, 2009
5.086
5.126
5.086
5.113
178,405
+0.03(+0.60%)
Aug 20, 2009
5.086
5.089
5.052
5.082
215,780
+0.01(+0.20%)
Aug 19, 2009
5.035
5.082
5.035
5.072
144,579
+0.01(+0.13%)
Aug 18, 2009
4.995
5.066
4.995
5.066
115,505
+0.14(+2.94%)
Aug 17, 2009
4.978
5.002
4.921
4.921
234,948
-0.12(-2.40%)
Aug 14, 2009
5.059
5.069
5.035
5.042
181,232
-0.02(-0.33%)
Aug 13, 2009
5.194
5.194
5.015
5.059
167,366
+0.03(+0.68%)
Aug 12, 2009
5.002
5.052
5.002
5.024
190,531
+0.01(+0.12%)
Aug 11, 2009
5.002
5.036
4.995
5.018
114,297
-0.00(-0.09%)
Aug 10, 2009
5.029
5.045
5.022
5.023
70,726
-0.03(-0.64%)
Aug 07, 2009
5.025
5.079
5.018
5.055
167,458
+0.05(+0.94%)
Aug 06, 2009
5.005
5.042
5.005
5.008
158,370
+0.00(+0.05%)
Aug 05, 2009
4.988
5.052
4.975
5.006
118,169
-0.02(-0.39%)
Aug 04, 2009
5.032
5.062
5.025
5.025
119,499
-0.04(-0.80%)
Aug 03, 2009
5.039
5.096
5.032
5.066
139,044
+0.04(+0.74%)
Jul 31, 2009
4.968
5.045
4.968
5.028
155,226
+0.03(+0.60%)
Jul 30, 2009
4.934
5.015
4.934
4.998
166,523
+0.07(+1.44%)
Jul 29, 2009
4.958
4.958
4.917
4.927
143,943
-0.03(-0.61%)
Jul 28, 2009
4.897
4.958
4.897
4.958
173,821
+0.02(+0.48%)
Jul 27, 2009
4.954
4.981
4.890
4.934
162,411
-0.05(-1.01%)
Jul 24, 2009
4.924
4.985
4.921
4.985
3,221
+0.04(+0.75%)
Jul 23, 2009
4.901
4.954
4.887
4.948
156,520
+0.08(+1.59%)
Jul 22, 2009
4.850
4.887
4.847
4.870
130,867
-0.00(-0.07%)
Jul 21, 2009
4.907
4.914
4.867
4.874
520,716
-0.00(-0.07%)
Jul 20, 2009
4.870
4.911
4.850
4.877
362,408
+0.03(+0.56%)
Jul 17, 2009
4.890
4.894
4.850
4.850
100,571
-0.03(-0.62%)
Jul 16, 2009
4.860
4.897
4.857
4.880
113,691
+0.02(+0.35%)
Jul 15, 2009
4.843
4.874
4.837
4.863
133,109
+0.01(+0.28%)
Jul 14, 2009
4.867
4.867
4.830
4.850
147,999
+0.00(+0.00%)
Jul 13, 2009
4.857
4.877
4.840
4.850
103,644
+0.01(+0.23%)
Jul 10, 2009
4.850
4.857
4.823
4.839
58,452
-0.00(-0.09%)
Jul 09, 2009
4.850
4.853
4.804
4.843
37,751
+0.03(+0.63%)
Jul 08, 2009
4.810
4.847
4.783
4.813
117,982
+0.01(+0.14%)
Jul 07, 2009
4.789
4.830
4.789
4.806
183,450
-0.03(-0.70%)
Jul 06, 2009
4.786
4.874
4.786
4.840
90,485
-0.03(-0.55%)
Jul 02, 2009
4.860
4.867
4.756
4.867
134,234
+0.00(+0.07%)
Jul 01, 2009
4.823
4.863
4.796
4.863
152,922
+0.02(+0.35%)
Jun 30, 2009
4.826
4.884
4.826
4.847
233,867
-0.02(-0.35%)
Jun 29, 2009
4.826
4.867
4.810
4.863
102,471
+0.01(+0.21%)
Jun 26, 2009
4.847
4.867
4.810
4.853
70,500
+0.02(+0.49%)
Jun 25, 2009
4.806
4.843
4.799
4.830
209,649
+0.06(+1.27%)
Jun 24, 2009
4.719
4.783
4.719
4.769
142,842
+0.03(+0.64%)
Jun 23, 2009
4.759
4.762
4.725
4.739
109,021
+0.01(+0.14%)
Jun 22, 2009
4.766
4.769
4.709
4.732
203,731
-0.05(-1.13%)
Jun 19, 2009
4.742
4.786
4.735
4.786
80,087
+0.01(+0.28%)
Jun 18, 2009
4.735
4.773
4.735
4.773
80,328
+0.03(+0.71%)
Jun 17, 2009
4.776
4.783
4.732
4.739
119,469
-0.02(-0.35%)
Jun 16, 2009
4.779
4.786
4.722
4.756
94,036
+0.01(+0.14%)
Jun 15, 2009
4.759
4.759
4.705
4.749
122,682
-0.05(-1.05%)
Jun 12, 2009
4.793
4.799
4.754
4.799
131,654
+0.02(+0.42%)
Jun 11, 2009
4.732
4.783
4.722
4.779
207,104
+0.05(+1.00%)
Jun 10, 2009
4.722
4.776
4.715
4.732
85,740
-0.01(-0.14%)
Jun 09, 2009
4.722
4.749
4.715
4.739
245,361
+0.00(+0.00%)
Jun 08, 2009
4.739
4.766
4.722
4.739
194,768
-0.05(-1.05%)
Jun 05, 2009
4.773
4.793
4.769
4.789
247,772
+0.03(+0.64%)
Jun 04, 2009
4.752
4.776
4.749
4.759
147,286
+0.00(+0.00%)
Jun 03, 2009
4.766
4.769
4.735
4.759
90,826
-0.02(-0.49%)
Jun 02, 2009
4.729
4.783
4.729
4.783
100,998
+0.01(+0.28%)
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
.