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 Global Dividend Income Fund
(NY:
ETG
)
18.45
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2009
3.456
3.469
3.379
3.437
800,962
+0.01(+0.28%)
Jun 29, 2009
3.411
3.437
3.398
3.427
1,015,367
+0.01(+0.28%)
Jun 26, 2009
3.376
3.424
3.372
3.417
322,438
+0.04(+1.04%)
Jun 25, 2009
3.340
3.398
3.340
3.382
783,421
+0.04(+1.05%)
Jun 24, 2009
3.312
3.385
3.305
3.347
589,595
+0.06(+1.85%)
Jun 23, 2009
3.279
3.315
3.206
3.286
794,717
-0.01(-0.19%)
Jun 22, 2009
3.372
3.372
3.273
3.292
924,334
-0.12(-3.57%)
Jun 19, 2009
3.430
3.446
3.379
3.414
568,549
-0.03(-0.75%)
Jun 18, 2009
3.405
3.456
3.385
3.440
1,191,456
+0.03(+0.94%)
Jun 17, 2009
3.440
3.465
3.376
3.408
770,092
-0.05(-1.57%)
Jun 16, 2009
3.526
3.526
3.459
3.462
976,521
-0.07(-1.91%)
Jun 15, 2009
3.517
3.539
3.453
3.530
731,976
-0.04(-1.17%)
Jun 12, 2009
3.507
3.574
3.501
3.571
509,358
+0.05(+1.46%)
Jun 11, 2009
3.475
3.549
3.472
3.520
659,725
+0.03(+0.83%)
Jun 10, 2009
3.526
3.526
3.459
3.491
723,273
+0.01(+0.18%)
Jun 09, 2009
3.437
3.485
3.417
3.485
802,581
+0.07(+2.07%)
Jun 08, 2009
3.385
3.446
3.372
3.414
1,062,438
-0.06(-1.75%)
Jun 05, 2009
3.526
3.546
3.462
3.475
944,270
-0.01(-0.37%)
Jun 04, 2009
3.427
3.501
3.376
3.488
1,195,658
+0.05(+1.49%)
Jun 03, 2009
3.424
3.437
3.392
3.437
1,002,246
-0.04(-1.11%)
Jun 02, 2009
3.414
3.478
3.398
3.475
1,086,411
+0.05(+1.59%)
Jun 01, 2009
3.350
3.430
3.350
3.421
1,095,756
+0.12(+3.59%)
May 29, 2009
3.276
3.318
3.276
3.302
782,517
+0.04(+1.18%)
May 28, 2009
3.196
3.269
3.167
3.263
816,821
+0.08(+2.41%)
May 27, 2009
3.241
3.263
3.177
3.187
557,949
-0.05(-1.58%)
May 26, 2009
3.174
3.299
3.167
3.238
982,064
+0.05(+1.51%)
May 22, 2009
3.167
3.231
3.167
3.190
585,063
+0.02(+0.71%)
May 21, 2009
3.177
3.180
3.122
3.167
797,908
-0.04(-1.40%)
May 20, 2009
3.199
3.266
3.199
3.212
647,076
-0.01(-0.20%)
May 19, 2009
3.174
3.238
3.158
3.219
815,473
+0.05(+1.46%)
May 18, 2009
3.078
3.174
3.078
3.172
669,639
+0.12(+3.95%)
May 15, 2009
3.065
3.074
3.035
3.052
588,269
-0.01(-0.31%)
May 14, 2009
3.020
3.074
3.020
3.062
661,934
+0.04(+1.17%)
May 13, 2009
3.058
3.065
3.013
3.026
897,644
-0.08(-2.48%)
May 12, 2009
3.138
3.158
3.090
3.103
867,651
-0.04(-1.12%)
May 11, 2009
3.129
3.164
3.087
3.138
679,614
-0.02(-0.71%)
May 08, 2009
3.132
3.174
3.069
3.161
761,505
+0.07(+2.39%)
May 07, 2009
3.100
3.138
3.045
3.087
1,023,686
+0.02(+0.52%)
May 06, 2009
3.052
3.090
3.013
3.071
867,782
+0.05(+1.59%)
May 05, 2009
3.001
3.045
2.972
3.023
773,926
+0.02(+0.53%)
May 04, 2009
2.998
3.010
2.997
3.007
980,174
+0.09(+2.96%)
May 01, 2009
2.876
2.936
2.850
2.920
708,366
+0.05(+1.67%)
Apr 30, 2009
2.885
2.904
2.844
2.872
1,023,989
+0.06(+2.05%)
Apr 29, 2009
2.789
2.882
2.786
2.815
843,675
+0.06(+2.33%)
Apr 28, 2009
2.696
2.786
2.696
2.751
539,398
+0.01(+0.35%)
Apr 27, 2009
2.735
2.779
2.709
2.741
764,633
-0.03(-1.16%)
Apr 24, 2009
2.744
2.783
2.741
2.773
752,820
+0.05(+2.00%)
Apr 23, 2009
2.744
2.744
2.661
2.718
1,229,934
-0.01(-0.24%)
Apr 22, 2009
2.709
2.792
2.706
2.725
983,536
-0.04(-1.28%)
Apr 21, 2009
2.654
2.763
2.654
2.760
829,289
+0.03(+1.06%)
Apr 20, 2009
2.815
2.815
2.715
2.731
716,779
-0.12(-4.05%)
Apr 17, 2009
2.872
2.872
2.831
2.847
748,937
-0.01(-0.23%)
Apr 16, 2009
2.799
2.869
2.767
2.853
932,790
+0.09(+3.13%)
Apr 15, 2009
2.709
2.773
2.709
2.767
473,042
+0.03(+1.05%)
Apr 14, 2009
2.754
2.815
2.725
2.738
726,234
-0.04(-1.61%)
Apr 13, 2009
2.728
2.808
2.693
2.783
890,853
+0.01(+0.35%)
Apr 09, 2009
2.722
2.792
2.709
2.773
754,795
+0.13(+5.10%)
Apr 08, 2009
2.632
2.693
2.622
2.638
781,952
+0.02(+0.73%)
Apr 07, 2009
2.645
2.686
2.616
2.619
1,014,824
-0.10(-3.66%)
Apr 06, 2009
2.686
2.722
2.661
2.718
547,296
-0.04(-1.62%)
Apr 03, 2009
2.690
2.770
2.651
2.763
1,279,058
+0.05(+1.77%)
Apr 02, 2009
2.670
2.757
2.670
2.715
979,328
+0.10(+3.67%)
Apr 01, 2009
2.510
2.629
2.510
2.619
992,414
+0.05(+2.00%)
Mar 31, 2009
2.533
2.593
2.532
2.568
1,422,650
+0.05(+1.91%)
Mar 30, 2009
2.558
2.561
2.468
2.520
1,325,200
-0.21(-7.64%)
Mar 26, 2009
2.661
2.744
2.658
2.728
703,103
+0.09(+3.40%)
Mar 25, 2009
2.549
2.651
2.549
2.638
1,041,909
+0.05(+2.11%)
Mar 24, 2009
2.581
2.619
2.549
2.584
1,060,838
-0.02(-0.62%)
Mar 23, 2009
2.537
2.609
2.537
2.600
956,978
+0.18(+7.56%)
Mar 20, 2009
2.433
2.497
2.404
2.417
561,075
-0.06(-2.58%)
Mar 19, 2009
2.520
2.571
2.468
2.481
734,556
+0.00(+0.00%)
Mar 18, 2009
2.375
2.533
2.343
2.481
1,273,708
+0.09(+3.89%)
Mar 17, 2009
2.347
2.398
2.318
2.388
1,057,344
+0.06(+2.48%)
Mar 16, 2009
2.356
2.411
2.331
2.331
906,020
+0.01(+0.28%)
Mar 13, 2009
2.369
2.385
2.270
2.324
0
-0.01(-0.55%)
Mar 12, 2009
2.215
2.337
2.183
2.337
756,604
+0.11(+4.89%)
Mar 11, 2009
2.148
2.241
2.126
2.228
919,246
+0.08(+3.73%)
Mar 10, 2009
2.042
2.154
2.042
2.148
1,248,466
+0.13(+6.18%)
Mar 09, 2009
2.052
2.100
1.997
2.023
1,924,868
-0.06(-3.07%)
Mar 06, 2009
2.109
2.145
1.997
2.087
0
+0.00(+0.15%)
Mar 05, 2009
2.090
2.145
2.073
2.084
1,279,270
-0.08(-3.70%)
Mar 04, 2009
2.081
2.186
2.081
2.164
1,709,240
+0.01(+0.30%)
Mar 02, 2009
2.302
2.343
2.154
2.157
1,320,533
-0.25(-10.55%)
Feb 27, 2009
2.452
2.472
2.404
2.412
0
-0.07(-2.92%)
Feb 26, 2009
2.494
2.526
2.459
2.484
785,000
+0.02(+0.78%)
Feb 25, 2009
2.430
2.506
2.414
2.465
808,308
+0.00(+0.13%)
Feb 24, 2009
2.452
2.481
2.324
2.462
1,945,946
+0.09(+3.64%)
Feb 23, 2009
2.517
2.542
2.350
2.375
2,072,989
-0.12(-4.76%)
Feb 20, 2009
2.449
2.581
2.404
2.494
2,253,807
-0.09(-3.35%)
Feb 19, 2009
2.706
2.725
2.561
2.581
993,865
-0.10(-3.59%)
Feb 18, 2009
2.728
2.751
2.632
2.677
824,666
-0.10(-3.58%)
Feb 17, 2009
2.946
2.946
2.747
2.776
1,859,819
-0.23(-7.77%)
Feb 13, 2009
3.029
3.062
3.001
3.010
1,020,691
-0.02(-0.63%)
Feb 12, 2009
3.020
3.039
2.969
3.029
1,101,668
-0.05(-1.77%)
Feb 11, 2009
3.100
3.167
3.055
3.084
832,458
-0.06(-1.94%)
Feb 10, 2009
3.199
3.251
3.094
3.145
628,067
-0.11(-3.35%)
Feb 09, 2009
3.206
3.263
3.180
3.254
672,802
+0.02(+0.69%)
Feb 06, 2009
3.177
3.257
3.177
3.231
929,899
+0.04(+1.10%)
Feb 05, 2009
3.062
3.198
3.062
3.196
954,018
+0.05(+1.73%)
Feb 04, 2009
3.122
3.203
3.113
3.142
766,586
+0.02(+0.72%)
Feb 03, 2009
3.065
3.119
3.036
3.119
1,093,295
+0.05(+1.78%)
Feb 02, 2009
3.087
3.106
3.042
3.065
769,163
-0.07(-2.25%)
Jan 30, 2009
3.209
3.241
3.113
3.135
0
-0.10(-2.98%)
Jan 29, 2009
3.299
3.299
3.206
3.231
522,425
-0.10(-2.98%)
Jan 28, 2009
3.308
3.353
3.270
3.331
439,050
+0.11(+3.49%)
Jan 27, 2009
3.167
3.219
3.140
3.219
591,083
+0.06(+2.03%)
Jan 26, 2009
3.154
3.215
3.126
3.154
585,097
+0.00(+0.00%)
Jan 23, 2009
3.042
3.180
3.013
3.154
599,165
+0.01(+0.41%)
Jan 22, 2009
3.151
3.199
3.081
3.142
1,030,171
-0.05(-1.71%)
Jan 21, 2009
3.122
3.206
3.045
3.196
852,700
+0.09(+3.00%)
Jan 20, 2009
3.260
3.260
3.055
3.103
855,975
-0.17(-5.19%)
Jan 16, 2009
3.308
3.321
3.183
3.273
743,621
+0.04(+1.19%)
Jan 15, 2009
3.215
3.241
3.068
3.235
1,177,619
-0.03(-0.88%)
Jan 14, 2009
3.299
3.300
3.215
3.263
1,008,276
-0.14(-4.14%)
Jan 13, 2009
3.366
3.462
3.356
3.405
1,082,967
-0.01(-0.38%)
Jan 12, 2009
3.366
3.449
3.296
3.417
1,554,584
-0.03(-0.84%)
Jan 09, 2009
3.562
3.562
3.446
3.446
1,252,761
-0.12(-3.24%)
Jan 08, 2009
3.510
3.574
3.456
3.562
874,695
+0.01(+0.27%)
Jan 07, 2009
3.626
3.645
3.526
3.552
912,757
-0.10(-2.64%)
Jan 06, 2009
3.635
3.683
3.574
3.648
1,100,230
+0.04(+1.25%)
Jan 05, 2009
3.568
3.658
3.494
3.603
886,093
+0.03(+0.81%)
Jan 02, 2009
3.427
3.606
3.376
3.574
0
+0.17(+4.99%)
Jan 01, 2009
3.225
3.446
3.225
3.405
0
+0.00(+0.00%)
Dec 31, 2008
3.225
3.446
3.225
3.405
1,706,636
+0.19(+5.88%)
Dec 30, 2008
3.190
3.254
3.183
3.215
1,761,278
+0.02(+0.50%)
Dec 29, 2008
3.369
3.369
3.167
3.199
1,391,400
-0.23(-6.82%)
Dec 26, 2008
3.225
3.465
3.209
3.433
1,344,294
+0.20(+6.14%)
Dec 24, 2008
3.142
3.267
3.135
3.235
625,530
+0.08(+2.54%)
Dec 23, 2008
3.174
3.247
3.126
3.154
1,233,699
-0.02(-0.61%)
Dec 22, 2008
3.369
3.369
3.142
3.174
1,686,141
-0.20(-5.89%)
Dec 19, 2008
3.235
3.437
3.235
3.372
1,124,427
+0.10(+3.14%)
Dec 18, 2008
3.356
3.382
3.231
3.270
985,168
-0.02(-0.68%)
Dec 17, 2008
3.254
3.360
3.199
3.292
1,143,951
+0.03(+0.88%)
Dec 16, 2008
3.145
3.267
3.097
3.263
1,679,475
+0.16(+5.13%)
Dec 15, 2008
3.222
3.225
3.068
3.104
915,896
-0.11(-3.36%)
Dec 12, 2008
3.042
3.212
2.981
3.212
1,124,424
+0.11(+3.62%)
Dec 11, 2008
3.081
3.206
3.074
3.100
930,812
-0.05(-1.53%)
Dec 10, 2008
3.193
3.214
3.068
3.148
1,253,816
-0.04(-1.11%)
Dec 09, 2008
3.167
3.279
3.113
3.183
1,380,008
-0.03(-0.93%)
Dec 08, 2008
3.081
3.260
3.081
3.213
1,596,927
+0.21(+6.86%)
Dec 05, 2008
2.927
3.023
2.808
3.007
1,110,427
+0.04(+1.52%)
Dec 04, 2008
2.969
3.119
2.908
2.962
1,218,083
-0.05(-1.60%)
Dec 03, 2008
2.917
3.010
2.718
3.010
1,175,990
+0.15(+5.15%)
Dec 02, 2008
2.776
2.892
2.741
2.863
1,046,745
+0.09(+3.12%)
Dec 01, 2008
2.949
2.949
2.751
2.776
1,210,590
-0.32(-10.44%)
Nov 28, 2008
3.110
3.138
3.029
3.100
511,554
-0.01(-0.31%)
Nov 26, 2008
2.856
3.138
2.837
3.110
1,556,297
+0.13(+4.19%)
Nov 25, 2008
2.904
3.013
2.808
2.985
1,371,205
+0.12(+4.26%)
Nov 24, 2008
2.661
2.914
2.661
2.863
2,007,360
+0.28(+10.79%)
Nov 21, 2008
2.616
2.616
2.347
2.584
1,703,772
+0.05(+1.90%)
Nov 20, 2008
2.783
2.872
2.468
2.536
2,255,788
-0.42(-14.21%)
Nov 19, 2008
3.164
3.235
2.940
2.956
784,535
-0.26(-7.98%)
Nov 18, 2008
3.241
3.299
3.142
3.212
855,844
-0.05(-1.57%)
Nov 17, 2008
3.385
3.398
3.206
3.263
1,091,991
-0.19(-5.39%)
Nov 14, 2008
3.334
3.613
3.334
3.449
865,745
-0.04(-1.01%)
Nov 13, 2008
3.446
3.494
3.177
3.485
1,384,846
+0.05(+1.40%)
Nov 12, 2008
3.639
3.639
3.356
3.437
818,118
-0.30(-7.98%)
Nov 11, 2008
3.847
3.847
3.594
3.735
727,831
-0.13(-3.24%)
Nov 10, 2008
4.014
4.014
3.780
3.860
604,715
+0.01(+0.25%)
Nov 07, 2008
3.831
3.959
3.783
3.850
878,285
-0.02(-0.50%)
Nov 06, 2008
3.994
4.042
3.776
3.869
1,000,902
-0.15(-3.75%)
Nov 05, 2008
3.927
4.091
3.927
4.020
944,307
-0.01(-0.16%)
Nov 04, 2008
3.898
4.071
3.898
4.026
1,256,895
+0.12(+3.12%)
Nov 03, 2008
3.943
3.983
3.873
3.905
898,505
-0.04(-0.98%)
Oct 31, 2008
3.895
3.998
3.799
3.943
925,887
+0.11(+2.93%)
Oct 30, 2008
3.651
3.863
3.584
3.831
1,526,535
+0.36(+10.34%)
Oct 29, 2008
3.382
3.587
3.382
3.472
1,650,078
+0.14(+4.23%)
Oct 28, 2008
3.424
3.424
3.100
3.331
1,325,403
+0.22(+7.22%)
Oct 27, 2008
3.305
3.353
3.084
3.106
809,244
-0.18(-5.46%)
Oct 24, 2008
3.318
3.549
3.254
3.286
963,713
-0.18(-5.27%)
Oct 23, 2008
3.651
3.732
3.414
3.469
873,216
-0.15(-4.25%)
Oct 22, 2008
3.943
3.975
3.510
3.623
899,915
-0.43(-10.60%)
Oct 21, 2008
4.065
4.158
4.014
4.052
710,231
-0.03(-0.71%)
Oct 20, 2008
3.953
4.132
3.892
4.081
821,993
+0.22(+5.73%)
Oct 17, 2008
3.437
3.998
3.437
3.860
1,070,889
+0.16(+4.42%)
Oct 16, 2008
3.709
3.786
3.366
3.696
1,424,874
+0.01(+0.26%)
Oct 15, 2008
3.940
3.943
3.667
3.687
1,133,002
-0.34(-8.44%)
Oct 14, 2008
4.164
4.296
3.626
4.026
1,659,876
+0.14(+3.54%)
Oct 13, 2008
4.084
4.222
3.497
3.889
2,186,416
+0.46(+13.36%)
Oct 10, 2008
2.892
5.418
2.539
3.430
4,674,085
+0.18(+5.52%)
Oct 09, 2008
3.898
3.908
3.094
3.251
2,621,593
-0.55(-14.43%)
Oct 08, 2008
3.690
3.905
3.469
3.799
3,184,683
-0.22(-5.58%)
Oct 07, 2008
4.405
4.405
4.007
4.023
2,666,297
-0.32(-7.45%)
Oct 06, 2008
4.177
4.350
3.792
4.347
3,777,928
-0.07(-1.67%)
Oct 03, 2008
4.581
4.632
4.411
4.421
1,333,866
-0.15(-3.23%)
Oct 02, 2008
4.680
4.680
4.520
4.568
813,598
-0.15(-3.22%)
Oct 01, 2008
4.629
4.757
4.462
4.720
935,872
+0.10(+2.18%)
Sep 30, 2008
4.533
4.664
4.517
4.620
1,003,853
+0.20(+4.57%)
Sep 29, 2008
4.988
4.988
4.116
4.418
1,397,005
-0.64(-12.73%)
Sep 26, 2008
4.927
5.062
4.918
5.062
0
-0.07(-1.37%)
Sep 25, 2008
5.020
5.171
5.020
5.132
621,120
+0.12(+2.30%)
Sep 24, 2008
5.001
5.126
4.953
5.017
661,241
-0.00(-0.06%)
Sep 23, 2008
5.129
5.129
5.001
5.020
745,296
-0.12(-2.37%)
Sep 22, 2008
5.254
5.273
5.110
5.142
755,347
-0.11(-2.14%)
Sep 19, 2008
5.290
5.434
5.207
5.254
0
+0.48(+10.15%)
Sep 18, 2008
4.818
4.940
4.472
4.770
1,471,983
-0.00(-0.07%)
Sep 17, 2008
4.995
5.030
4.687
4.773
1,621,975
-0.25(-4.92%)
Sep 16, 2008
4.969
5.036
4.905
5.020
1,382,366
-0.11(-2.06%)
Sep 15, 2008
5.129
5.264
5.110
5.126
1,133,931
-0.23(-4.25%)
Sep 12, 2008
5.363
5.392
5.290
5.354
1,239,570
+0.02(+0.30%)
Sep 11, 2008
5.357
5.357
5.261
5.338
1,203,210
-0.08(-1.42%)
Sep 10, 2008
5.556
5.581
5.405
5.415
1,072,570
-0.14(-2.48%)
Sep 09, 2008
5.767
5.780
5.552
5.552
523,982
-0.20(-3.51%)
Sep 08, 2008
5.879
5.892
5.698
5.754
800,051
+0.02(+0.34%)
Sep 05, 2008
5.802
5.802
5.629
5.735
0
-0.08(-1.32%)
Sep 04, 2008
6.033
6.043
5.802
5.812
839,786
-0.27(-4.38%)
Sep 03, 2008
6.229
6.229
6.036
6.078
954,470
-0.17(-2.72%)
Sep 02, 2008
6.283
6.335
6.213
6.248
549,109
-0.01(-0.10%)
Aug 29, 2008
6.235
6.267
6.235
6.254
309,533
+0.01(+0.15%)
Aug 28, 2008
6.213
6.245
6.197
6.245
475,644
+0.08(+1.25%)
Aug 27, 2008
6.203
6.216
6.139
6.168
599,237
+0.01(+0.21%)
Aug 26, 2008
6.149
6.222
6.142
6.155
671,763
-0.03(-0.47%)
Aug 25, 2008
6.177
6.216
6.117
6.184
559,908
-0.01(-0.21%)
Aug 22, 2008
6.091
6.197
6.075
6.197
585,166
+0.15(+2.55%)
Aug 21, 2008
5.995
6.075
5.988
6.043
711,519
+0.00(+0.00%)
Aug 20, 2008
6.075
6.081
6.014
6.043
427,094
-0.05(-0.79%)
Aug 19, 2008
6.129
6.129
6.033
6.091
502,152
-0.06(-0.94%)
Aug 18, 2008
6.200
6.232
6.107
6.149
437,350
-0.05(-0.83%)
Aug 15, 2008
6.216
6.235
6.126
6.200
0
-0.04(-0.62%)
Aug 14, 2008
6.219
6.280
6.120
6.238
407,320
+0.02(+0.31%)
Aug 13, 2008
6.344
6.344
6.174
6.219
575,106
-0.14(-2.27%)
Aug 12, 2008
6.488
6.501
6.351
6.363
243,961
-0.13(-1.93%)
Aug 11, 2008
6.498
6.511
6.444
6.488
412,171
+0.05(+0.80%)
Aug 08, 2008
6.386
6.469
6.379
6.437
438,754
+0.06(+0.90%)
Aug 07, 2008
6.447
6.476
6.363
6.379
333,434
-0.14(-2.13%)
Aug 06, 2008
6.537
6.540
6.444
6.518
264,761
-0.02(-0.38%)
Aug 05, 2008
6.508
6.604
6.508
6.543
384,377
+0.03(+0.44%)
Aug 04, 2008
6.668
6.668
6.498
6.514
373,331
-0.17(-2.50%)
Aug 01, 2008
6.633
6.690
6.535
6.681
425,366
+0.06(+0.87%)
Jul 31, 2008
6.649
6.681
6.604
6.623
366,980
-0.04(-0.53%)
Jul 30, 2008
6.613
6.658
6.517
6.658
452,573
+0.13(+2.06%)
Jul 29, 2008
6.524
6.553
6.431
6.524
436,963
+0.12(+1.85%)
Jul 28, 2008
6.511
6.521
6.389
6.405
490,976
-0.06(-0.99%)
Jul 25, 2008
6.549
6.601
6.440
6.469
362,020
-0.06(-0.93%)
Jul 24, 2008
6.783
6.783
6.530
6.530
485,139
-0.29(-4.19%)
Jul 23, 2008
6.745
6.886
6.713
6.815
512,265
+0.10(+1.48%)
Jul 22, 2008
6.668
6.726
6.623
6.716
373,986
+0.01(+0.19%)
Jul 21, 2008
6.662
6.726
6.626
6.703
506,841
+0.04(+0.63%)
Jul 18, 2008
6.581
6.681
6.495
6.662
489,428
+0.05(+0.82%)
Jul 17, 2008
6.604
6.672
6.543
6.607
689,178
+0.05(+0.78%)
Jul 16, 2008
6.322
6.562
6.283
6.556
769,378
+0.22(+3.44%)
Jul 15, 2008
6.367
6.681
6.242
6.338
1,868,201
-0.16(-2.42%)
Jul 14, 2008
6.652
6.665
6.450
6.495
850,816
-0.12(-1.75%)
Jul 11, 2008
6.739
6.759
6.538
6.610
762,833
-0.17(-2.46%)
Jul 10, 2008
6.745
6.796
6.703
6.777
529,020
-0.03(-0.47%)
Jul 09, 2008
6.841
6.918
6.796
6.809
563,445
-0.03(-0.38%)
Jul 08, 2008
6.758
6.844
6.735
6.835
593,036
+0.04(+0.61%)
Jul 07, 2008
6.944
6.966
6.662
6.793
780,848
-0.15(-2.12%)
Jul 04, 2008
7.011
7.040
6.883
6.940
367,785
+0.00(+0.00%)
Jul 03, 2008
7.011
7.040
6.883
6.940
367,785
-0.06(-0.92%)
Jul 02, 2008
7.014
7.091
6.985
7.005
616,097
-0.00(-0.05%)
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
.