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
)
21.55
-0.15 (-0.69%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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
4.554
4.694
4.546
4.681
664,866
+0.13(+2.90%)
May 29, 2008
4.530
4.597
4.530
4.549
401,343
+0.00(+0.11%)
May 28, 2008
4.530
4.545
4.515
4.545
191,905
+0.02(+0.49%)
May 27, 2008
4.515
4.548
4.505
4.522
416,552
+0.02(+0.39%)
May 26, 2008
4.487
4.520
4.462
4.505
0
+0.00(+0.00%)
May 23, 2008
4.487
4.520
4.462
4.505
354,443
+0.00(+0.11%)
May 22, 2008
4.527
4.527
4.472
4.500
394,368
+0.02(+0.50%)
May 21, 2008
4.520
4.552
4.465
4.477
324,935
-0.01(-0.17%)
May 20, 2008
4.492
4.506
4.477
4.485
371,256
-0.02(-0.55%)
May 19, 2008
4.510
4.552
4.505
4.510
297,099
+0.01(+0.22%)
May 16, 2008
4.502
4.502
4.480
4.500
307,596
+0.01(+0.17%)
May 15, 2008
4.465
4.495
4.457
4.492
196,685
+0.03(+0.73%)
May 14, 2008
4.465
4.502
4.457
4.460
350,025
+0.00(+0.11%)
May 13, 2008
4.487
4.487
4.455
4.455
257,379
-0.05(-1.16%)
May 12, 2008
4.477
4.507
4.467
4.507
333,422
+0.04(+0.83%)
May 09, 2008
4.462
4.480
4.438
4.470
188,496
-0.00(-0.11%)
May 08, 2008
4.428
4.477
4.415
4.475
250,942
+0.06(+1.41%)
May 07, 2008
4.443
4.490
4.413
4.413
335,661
-0.03(-0.73%)
May 06, 2008
4.462
4.462
4.435
4.445
311,375
-0.02(-0.52%)
May 05, 2008
4.455
4.475
4.435
4.468
313,626
+0.01(+0.25%)
May 02, 2008
4.467
4.497
4.440
4.457
455,391
+0.00(+0.00%)
May 01, 2008
4.420
4.472
4.418
4.457
312,661
+0.04(+0.96%)
Apr 30, 2008
4.445
4.450
4.393
4.415
367,983
+0.00(+0.11%)
Apr 29, 2008
4.425
4.425
4.383
4.410
348,063
+0.01(+0.34%)
Apr 28, 2008
4.400
4.430
4.393
4.395
311,266
+0.01(+0.17%)
Apr 25, 2008
4.420
4.428
4.370
4.388
462,777
-0.00(-0.11%)
Apr 24, 2008
4.423
4.440
4.382
4.393
407,659
-0.02(-0.56%)
Apr 23, 2008
4.350
4.425
4.338
4.418
305,762
+0.09(+2.07%)
Apr 22, 2008
4.358
4.385
4.316
4.328
272,491
-0.03(-0.74%)
Apr 21, 2008
4.390
4.400
4.336
4.360
322,635
-0.04(-0.90%)
Apr 18, 2008
4.343
4.400
4.323
4.400
456,400
+0.08(+1.96%)
Apr 17, 2008
4.303
4.338
4.303
4.316
377,475
-0.02(-0.46%)
Apr 16, 2008
4.283
4.336
4.276
4.336
266,199
+0.07(+1.75%)
Apr 15, 2008
4.253
4.268
4.224
4.261
263,815
+0.02(+0.47%)
Apr 14, 2008
4.229
4.261
4.226
4.241
188,146
+0.01(+0.29%)
Apr 11, 2008
4.231
4.266
4.221
4.229
343,488
-0.03(-0.76%)
Apr 10, 2008
4.258
4.291
4.247
4.261
157,251
+0.00(+0.00%)
Apr 09, 2008
4.318
4.324
4.253
4.261
260,913
-0.05(-1.27%)
Apr 08, 2008
4.336
4.358
4.316
4.316
308,778
-0.05(-1.25%)
Apr 07, 2008
4.355
4.390
4.353
4.370
208,650
+0.03(+0.69%)
Apr 04, 2008
4.328
4.355
4.306
4.341
350,926
+0.03(+0.81%)
Apr 03, 2008
4.348
4.348
4.306
4.306
226,741
-0.04(-0.97%)
Apr 02, 2008
4.306
4.348
4.306
4.348
209,100
+0.03(+0.69%)
Apr 01, 2008
4.266
4.323
4.266
4.318
264,933
+0.08(+1.82%)
Mar 31, 2008
4.296
4.296
4.221
4.241
337,570
-0.00(-0.12%)
Mar 28, 2008
4.328
4.338
4.239
4.246
358,773
-0.04(-1.04%)
Mar 27, 2008
4.316
4.341
4.288
4.291
292,600
-0.02(-0.46%)
Mar 26, 2008
4.582
4.582
4.293
4.311
321,276
-0.01(-0.29%)
Mar 25, 2008
4.341
4.350
4.286
4.323
303,125
-0.00(-0.12%)
Mar 24, 2008
4.231
4.328
4.231
4.328
328,051
+0.14(+3.33%)
Mar 21, 2008
4.117
4.241
4.117
4.189
304,773
+0.00(+0.00%)
Mar 20, 2008
4.117
4.241
4.117
4.189
304,773
+0.06(+1.38%)
Mar 19, 2008
4.134
4.184
4.124
4.132
339,195
-0.06(-1.37%)
Mar 18, 2008
4.052
4.199
4.052
4.189
319,608
+0.16(+3.89%)
Mar 17, 2008
4.104
4.137
3.995
4.032
475,340
-0.17(-4.08%)
Mar 14, 2008
4.184
4.241
4.154
4.204
429,871
+0.01(+0.24%)
Mar 13, 2008
4.089
4.219
4.069
4.194
482,484
+0.07(+1.63%)
Mar 12, 2008
4.174
4.209
4.127
4.127
299,507
-0.04(-0.90%)
Mar 11, 2008
4.099
4.174
4.092
4.164
525,042
+0.10(+2.39%)
Mar 10, 2008
4.204
4.204
4.040
4.067
744,322
-0.14(-3.37%)
Mar 07, 2008
4.229
4.278
4.186
4.209
458,563
-0.02(-0.47%)
Mar 06, 2008
4.328
4.341
4.229
4.229
404,234
-0.10(-2.36%)
Mar 05, 2008
4.328
4.390
4.328
4.331
282,312
+0.00(+0.06%)
Mar 04, 2008
4.355
4.368
4.326
4.328
362,548
-0.06(-1.29%)
Mar 03, 2008
4.400
4.415
4.370
4.385
301,175
-0.05(-1.19%)
Feb 29, 2008
4.475
4.475
4.395
4.438
290,011
-0.04(-0.83%)
Feb 28, 2008
4.500
4.502
4.455
4.475
328,855
-0.02(-0.39%)
Feb 27, 2008
4.525
4.552
4.477
4.492
297,296
-0.06(-1.31%)
Feb 26, 2008
4.562
4.609
4.527
4.552
462,628
+0.01(+0.33%)
Feb 25, 2008
4.467
4.540
4.430
4.537
510,971
+0.07(+1.56%)
Feb 22, 2008
4.490
4.502
4.428
4.467
346,564
+0.01(+0.34%)
Feb 21, 2008
4.447
4.500
4.415
4.452
256,695
-0.00(-0.06%)
Feb 20, 2008
4.358
4.477
4.331
4.455
211,818
+0.01(+0.34%)
Feb 19, 2008
4.408
4.443
4.403
4.440
485,189
+0.04(+0.80%)
Feb 18, 2008
4.403
4.405
4.353
4.405
0
+0.00(+0.00%)
Feb 15, 2008
4.403
4.405
4.353
4.405
426,546
-0.04(-0.80%)
Feb 14, 2008
4.592
4.596
4.440
4.440
421,722
-0.16(-3.41%)
Feb 13, 2008
4.614
4.634
4.592
4.597
278,200
+0.00(+0.11%)
Feb 12, 2008
4.592
4.619
4.588
4.592
252,068
+0.03(+0.60%)
Feb 11, 2008
4.545
4.564
4.505
4.564
322,792
+0.02(+0.44%)
Feb 08, 2008
4.477
4.552
4.465
4.545
454,853
+0.07(+1.61%)
Feb 07, 2008
4.403
4.477
4.395
4.472
367,147
+0.06(+1.30%)
Feb 06, 2008
4.482
4.589
4.403
4.415
537,738
-0.07(-1.55%)
Feb 05, 2008
4.564
4.577
4.471
4.485
457,904
-0.13(-2.86%)
Feb 04, 2008
4.649
4.649
4.607
4.617
250,058
-0.01(-0.22%)
Feb 01, 2008
4.549
4.656
4.549
4.627
645,641
+0.06(+1.25%)
Jan 31, 2008
4.525
4.577
4.465
4.569
502,613
+0.06(+1.44%)
Jan 30, 2008
4.549
4.602
4.495
4.505
503,916
-0.01(-0.22%)
Jan 29, 2008
4.537
4.567
4.500
4.515
551,696
+0.03(+0.74%)
Jan 28, 2008
4.433
4.510
4.405
4.481
436,999
+0.07(+1.50%)
Jan 25, 2008
4.522
4.540
4.403
4.415
545,545
-0.04(-1.00%)
Jan 24, 2008
4.241
4.470
4.241
4.460
922,398
+0.23(+5.53%)
Jan 23, 2008
4.097
4.226
4.050
4.226
559,833
+0.12(+2.97%)
Jan 22, 2008
4.037
4.114
3.990
4.104
877,669
-0.17(-4.07%)
Jan 21, 2008
4.428
4.452
4.256
4.278
0
+0.00(+0.00%)
Jan 18, 2008
4.428
4.452
4.256
4.278
641,227
-0.14(-3.10%)
Jan 17, 2008
4.522
4.532
4.385
4.415
694,696
-0.10(-2.31%)
Jan 16, 2008
4.520
4.532
4.485
4.520
392,406
-0.02(-0.38%)
Jan 15, 2008
4.532
4.537
4.477
4.537
460,135
-0.03(-0.60%)
Jan 14, 2008
4.535
4.567
4.485
4.564
621,930
+0.10(+2.34%)
Jan 11, 2008
4.430
4.490
4.430
4.460
327,246
-0.03(-0.77%)
Jan 10, 2008
4.413
4.495
4.390
4.495
363,831
+0.09(+2.03%)
Jan 09, 2008
4.400
4.408
4.353
4.405
471,874
+0.03(+0.74%)
Jan 08, 2008
4.365
4.430
4.365
4.373
410,867
+0.00(+0.00%)
Jan 07, 2008
4.522
4.527
4.358
4.373
572,119
-0.11(-2.50%)
Jan 04, 2008
4.507
4.517
4.452
4.485
558,812
-0.04(-0.88%)
Jan 03, 2008
4.457
4.532
4.439
4.525
373,065
+0.09(+2.08%)
Jan 02, 2008
4.445
4.465
4.380
4.433
514,187
+0.02(+0.39%)
Jan 01, 2008
4.445
4.450
4.393
4.415
1,066,885
+0.00(+0.00%)
Dec 31, 2007
4.445
4.450
4.393
4.415
1,066,885
+0.01(+0.23%)
Dec 28, 2007
4.438
4.485
4.405
4.405
1,049,682
-0.03(-0.78%)
Dec 27, 2007
4.452
4.470
4.428
4.440
683,439
-0.04(-0.83%)
Dec 26, 2007
4.405
4.487
4.403
4.477
964,453
+0.05(+1.18%)
Dec 24, 2007
4.365
4.425
4.351
4.425
552,380
+0.11(+2.54%)
Dec 21, 2007
4.316
4.358
4.293
4.316
999,429
+0.01(+0.29%)
Dec 20, 2007
4.316
4.318
4.256
4.303
945,558
-0.00(-0.06%)
Dec 19, 2007
4.368
4.373
4.293
4.306
760,628
-0.02(-0.57%)
Dec 18, 2007
4.368
4.388
4.298
4.331
675,801
-0.01(-0.29%)
Dec 17, 2007
4.398
4.410
4.336
4.343
658,112
-0.06(-1.36%)
Dec 14, 2007
4.346
4.450
4.346
4.403
552,179
-0.01(-0.28%)
Dec 13, 2007
4.415
4.447
4.395
4.415
582,129
-0.00(-0.11%)
Dec 12, 2007
4.520
4.579
4.413
4.420
852,289
-0.05(-1.11%)
Dec 11, 2007
4.592
4.602
4.470
4.470
720,425
-0.09(-1.91%)
Dec 10, 2007
4.554
4.564
4.537
4.557
484,036
+0.02(+0.44%)
Dec 07, 2007
4.564
4.569
4.515
4.537
609,238
-0.00(-0.05%)
Dec 06, 2007
4.500
4.545
4.467
4.540
555,596
+0.09(+1.96%)
Dec 05, 2007
4.435
4.495
4.418
4.452
720,827
+0.06(+1.42%)
Dec 04, 2007
4.355
4.435
4.355
4.390
470,600
-0.03(-0.62%)
Dec 03, 2007
4.423
4.482
4.390
4.418
535,696
-0.05(-1.06%)
Nov 30, 2007
4.552
4.552
4.435
4.465
617,507
+0.05(+1.07%)
Nov 29, 2007
4.413
4.438
4.373
4.418
564,907
+0.03(+0.62%)
Nov 28, 2007
4.263
4.415
4.263
4.390
717,410
+0.12(+2.86%)
Nov 27, 2007
4.313
4.313
4.206
4.268
878,055
+0.03(+0.76%)
Nov 26, 2007
4.341
4.341
4.236
4.236
630,774
-0.04(-0.99%)
Nov 23, 2007
4.246
4.353
4.246
4.278
375,091
+0.04(+0.88%)
Nov 21, 2007
4.199
4.271
4.199
4.241
655,096
-0.02(-0.41%)
Nov 20, 2007
4.273
4.316
4.216
4.258
778,116
-0.04(-1.04%)
Nov 19, 2007
4.355
4.365
4.296
4.303
510,372
-0.05(-1.14%)
Nov 16, 2007
4.400
4.400
4.331
4.353
411,671
+0.01(+0.23%)
Nov 15, 2007
4.726
4.726
4.333
4.343
543,004
-0.03(-0.68%)
Nov 14, 2007
4.495
4.495
4.373
4.373
536,459
-0.01(-0.23%)
Nov 13, 2007
4.328
4.390
4.311
4.383
679,419
+0.09(+2.14%)
Nov 12, 2007
4.293
4.341
4.286
4.291
394,690
-0.04(-0.86%)
Nov 09, 2007
4.288
4.368
4.288
4.328
620,892
-0.05(-1.14%)
Nov 08, 2007
4.522
4.522
4.318
4.378
745,150
-0.10(-2.17%)
Nov 07, 2007
4.619
4.619
4.475
4.475
604,401
-0.09(-2.07%)
Nov 06, 2007
4.701
4.701
4.542
4.569
358,809
+0.01(+0.27%)
Nov 05, 2007
4.515
4.599
4.515
4.557
449,462
-0.04(-0.97%)
Nov 02, 2007
4.671
4.671
4.592
4.602
422,526
-0.03(-0.75%)
Nov 01, 2007
4.694
4.696
4.637
4.637
341,719
-0.07(-1.53%)
Oct 31, 2007
4.704
4.721
4.676
4.709
343,729
+0.04(+0.96%)
Oct 30, 2007
4.661
4.681
4.642
4.664
379,510
+0.00(+0.00%)
Oct 29, 2007
4.701
4.719
4.659
4.664
354,986
+0.01(+0.27%)
Oct 26, 2007
4.649
4.676
4.646
4.651
264,531
+0.03(+0.65%)
Oct 25, 2007
4.602
4.624
4.564
4.622
300,713
+0.04(+0.87%)
Oct 24, 2007
4.584
4.617
4.549
4.582
386,746
-0.01(-0.16%)
Oct 23, 2007
4.587
4.629
4.540
4.589
480,417
+0.01(+0.33%)
Oct 22, 2007
4.547
4.602
4.547
4.574
345,338
-0.07(-1.61%)
Oct 19, 2007
4.736
4.736
4.632
4.649
485,644
-0.08(-1.74%)
Oct 18, 2007
4.734
4.739
4.716
4.731
279,004
-0.01(-0.16%)
Oct 17, 2007
4.776
4.786
4.714
4.739
301,517
+0.01(+0.21%)
Oct 16, 2007
4.731
4.751
4.726
4.729
300,914
-0.01(-0.31%)
Oct 15, 2007
4.776
4.787
4.729
4.744
348,956
-0.02(-0.47%)
Oct 12, 2007
4.763
4.798
4.763
4.766
273,777
+0.00(+0.10%)
Oct 11, 2007
4.816
4.831
4.734
4.761
850,681
-0.06(-1.19%)
Oct 10, 2007
4.855
4.855
4.816
4.818
179,302
-0.02(-0.41%)
Oct 09, 2007
4.816
4.853
4.816
4.838
239,605
+0.02(+0.46%)
Oct 08, 2007
4.845
4.850
4.816
4.816
207,846
-0.02(-0.41%)
Oct 05, 2007
4.821
4.850
4.811
4.836
220,308
+0.05(+0.99%)
Oct 04, 2007
4.821
4.821
4.788
4.788
264,531
+0.01(+0.16%)
Oct 03, 2007
4.821
4.838
4.781
4.781
347,348
-0.02(-0.36%)
Oct 02, 2007
4.823
4.826
4.791
4.798
303,125
+0.00(+0.00%)
Oct 01, 2007
4.788
4.803
4.778
4.798
304,548
+0.03(+0.68%)
Sep 28, 2007
4.791
4.793
4.756
4.766
345,740
+0.01(+0.31%)
Sep 27, 2007
4.748
4.768
4.734
4.751
276,190
+0.03(+0.63%)
Sep 26, 2007
4.734
4.744
4.706
4.721
300,793
+0.01(+0.16%)
Sep 25, 2007
4.699
4.734
4.674
4.714
401,621
+0.02(+0.48%)
Sep 24, 2007
4.756
4.758
4.691
4.691
451,230
-0.03(-0.68%)
Sep 21, 2007
4.684
4.724
4.681
4.724
398,807
+0.04(+0.90%)
Sep 20, 2007
4.726
4.726
4.664
4.681
346,946
-0.04(-0.90%)
Sep 19, 2007
4.776
4.801
4.714
4.724
518,610
-0.06(-1.25%)
Sep 18, 2007
4.701
4.788
4.679
4.783
376,695
+0.11(+2.29%)
Sep 17, 2007
4.726
4.726
4.661
4.676
336,493
-0.04(-0.90%)
Sep 14, 2007
4.721
4.748
4.704
4.719
265,737
-0.03(-0.68%)
Sep 13, 2007
4.788
4.788
4.748
4.751
252,269
+0.02(+0.37%)
Sep 12, 2007
4.788
4.788
4.734
4.734
249,656
-0.01(-0.31%)
Sep 11, 2007
4.763
4.778
4.711
4.748
489,262
+0.05(+1.01%)
Sep 10, 2007
4.671
4.724
4.671
4.701
411,671
+0.02(+0.53%)
Sep 07, 2007
4.739
4.739
4.656
4.676
395,992
-0.05(-1.05%)
Sep 06, 2007
4.753
4.758
4.699
4.726
382,324
+0.02(+0.48%)
Sep 05, 2007
4.666
4.741
4.666
4.704
395,188
-0.02(-0.42%)
Sep 04, 2007
4.684
4.741
4.666
4.724
401,621
+0.04(+0.85%)
Aug 31, 2007
4.684
4.684
4.649
4.684
383,932
+0.10(+2.11%)
Aug 30, 2007
4.632
4.661
4.564
4.587
525,042
-0.05(-1.02%)
Aug 29, 2007
4.664
4.664
4.592
4.634
469,161
+0.07(+1.47%)
Aug 28, 2007
4.661
4.661
4.549
4.567
551,173
-0.07(-1.61%)
Aug 27, 2007
4.661
4.661
4.624
4.642
464,336
+0.01(+0.27%)
Aug 24, 2007
4.699
4.699
4.604
4.629
406,043
+0.06(+1.25%)
Aug 23, 2007
4.676
4.676
4.562
4.572
612,281
-0.00(-0.05%)
Aug 22, 2007
4.577
4.597
4.540
4.574
590,170
+0.00(+0.11%)
Aug 21, 2007
4.535
4.569
4.510
4.569
621,930
+0.06(+1.32%)
Aug 20, 2007
4.515
4.520
4.457
4.510
761,432
+0.06(+1.45%)
Aug 17, 2007
4.355
4.714
4.313
4.445
1,397,031
+0.30(+7.33%)
Aug 16, 2007
4.005
4.144
3.806
4.142
2,621,996
+0.03(+0.79%)
Aug 15, 2007
4.303
4.311
3.970
4.109
1,479,445
-0.22(-5.17%)
Aug 14, 2007
4.490
4.490
4.311
4.333
578,511
-0.14(-3.06%)
Aug 13, 2007
4.457
4.490
4.457
4.470
398,807
+0.04(+0.84%)
Aug 10, 2007
4.475
4.475
4.288
4.433
1,047,672
-0.07(-1.66%)
Aug 09, 2007
4.535
4.559
4.502
4.507
337,297
-0.08(-1.68%)
Aug 08, 2007
4.530
4.592
4.530
4.584
470,769
+0.05(+1.21%)
Aug 07, 2007
4.512
4.545
4.477
4.530
670,172
+0.02(+0.39%)
Aug 06, 2007
4.574
4.575
4.452
4.512
810,076
-0.07(-1.43%)
Aug 03, 2007
4.599
4.622
4.578
4.578
314,382
-0.04(-0.95%)
Aug 02, 2007
4.609
4.634
4.589
4.622
349,760
+0.04(+0.92%)
Aug 01, 2007
4.579
4.592
4.547
4.579
469,563
+0.00(+0.00%)
Jul 31, 2007
4.639
4.666
4.574
4.579
664,544
+0.01(+0.27%)
Jul 30, 2007
4.622
4.622
4.559
4.567
510,569
-0.00(-0.11%)
Jul 27, 2007
4.455
4.574
4.452
4.572
724,848
+0.09(+2.05%)
Jul 26, 2007
4.522
4.589
4.445
4.480
1,703,774
-0.20(-4.30%)
Jul 25, 2007
4.729
4.744
4.639
4.681
949,177
-0.07(-1.47%)
Jul 24, 2007
4.801
4.836
4.739
4.751
890,883
-0.11(-2.20%)
Jul 23, 2007
4.878
4.903
4.858
4.858
544,339
-0.02(-0.41%)
Jul 20, 2007
4.928
4.945
4.878
4.878
510,167
-0.11(-2.15%)
Jul 19, 2007
4.997
5.007
4.965
4.985
494,086
+0.02(+0.40%)
Jul 18, 2007
5.035
5.035
4.950
4.965
599,014
-0.07(-1.38%)
Jul 17, 2007
5.037
5.069
5.032
5.035
703,138
-0.01(-0.25%)
Jul 16, 2007
5.089
5.092
5.047
5.047
395,992
-0.01(-0.29%)
Jul 13, 2007
5.057
5.092
5.054
5.062
310,361
+0.00(+0.00%)
Jul 12, 2007
5.054
5.097
5.052
5.062
423,330
+0.00(+0.05%)
Jul 11, 2007
5.079
5.097
5.049
5.059
379,107
+0.00(+0.00%)
Jul 10, 2007
5.087
5.094
5.054
5.059
346,946
-0.04(-0.78%)
Jul 09, 2007
5.137
5.161
5.094
5.099
396,394
-0.03(-0.63%)
Jul 06, 2007
5.139
5.176
5.132
5.132
245,636
-0.01(-0.29%)
Jul 05, 2007
5.171
5.199
5.139
5.146
308,753
-0.02(-0.48%)
Jul 03, 2007
5.186
5.199
5.164
5.171
369,459
+0.02(+0.39%)
Jul 02, 2007
5.107
5.154
5.107
5.151
292,270
+0.04(+0.88%)
Jun 29, 2007
5.161
5.174
5.099
5.107
487,252
-0.00(-0.05%)
Jun 28, 2007
5.114
5.149
5.109
5.109
422,526
+0.00(+0.10%)
Jun 27, 2007
5.049
5.112
5.049
5.104
373,077
+0.03(+0.59%)
Jun 26, 2007
5.074
5.114
5.059
5.074
550,369
+0.01(+0.30%)
Jun 25, 2007
5.149
5.151
5.057
5.059
588,160
-0.07(-1.41%)
Jun 22, 2007
5.154
5.156
5.112
5.132
426,948
-0.00(-0.05%)
Jun 21, 2007
5.132
5.151
5.124
5.134
523,836
+0.00(+0.05%)
Jun 20, 2007
5.159
5.186
5.132
5.132
952,795
-0.01(-0.15%)
Jun 19, 2007
5.132
5.144
5.109
5.139
354,986
+0.03(+0.63%)
Jun 18, 2007
5.102
5.117
5.082
5.107
311,166
+0.03(+0.59%)
Jun 15, 2007
5.129
5.129
5.072
5.077
243,626
+0.01(+0.20%)
Jun 14, 2007
5.044
5.084
5.040
5.067
266,541
+0.03(+0.54%)
Jun 13, 2007
5.005
5.044
5.002
5.040
280,210
+0.03(+0.70%)
Jun 12, 2007
5.042
5.042
5.005
5.005
320,412
-0.05(-0.98%)
Jun 11, 2007
5.052
5.069
5.040
5.054
342,121
+0.01(+0.25%)
Jun 08, 2007
5.015
5.047
5.015
5.042
314,382
+0.03(+0.55%)
Jun 07, 2007
5.132
5.132
5.015
5.015
490,468
-0.07(-1.37%)
Jun 06, 2007
5.124
5.139
5.074
5.084
712,385
-0.07(-1.40%)
Jun 05, 2007
5.196
5.196
5.156
5.156
228,349
-0.02(-0.48%)
Jun 04, 2007
5.159
5.181
5.139
5.181
334,081
+0.03(+0.53%)
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
.