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
)
23.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 (%)
Jul 29, 2005
7.292
7.315
7.246
7.308
452,207
+0.05(+0.72%)
Jul 28, 2005
7.223
7.256
7.197
7.256
458,919
+0.04(+0.50%)
Jul 27, 2005
7.203
7.230
7.184
7.220
533,982
+0.03(+0.41%)
Jul 26, 2005
7.203
7.203
7.144
7.190
637,727
+0.00(+0.00%)
Jul 25, 2005
7.148
7.207
7.138
7.190
471,735
+0.02(+0.23%)
Jul 22, 2005
7.174
7.200
7.138
7.174
438,170
+0.02(+0.23%)
Jul 21, 2005
7.158
7.177
7.128
7.158
514,454
+0.01(+0.09%)
Jul 20, 2005
7.154
7.174
7.069
7.151
480,889
-0.04(-0.59%)
Jul 19, 2005
7.184
7.207
7.177
7.194
490,043
-0.00(-0.05%)
Jul 18, 2005
7.194
7.207
7.148
7.197
441,222
-0.01(-0.09%)
Jul 15, 2005
7.148
7.207
7.128
7.203
537,644
+0.07(+0.92%)
Jul 14, 2005
7.095
7.171
7.082
7.138
533,067
+0.05(+0.65%)
Jul 13, 2005
7.102
7.102
7.046
7.092
424,439
+0.00(+0.05%)
Jul 12, 2005
7.079
7.112
7.056
7.089
372,567
+0.02(+0.28%)
Jul 11, 2005
7.046
7.079
7.030
7.069
491,569
+0.02(+0.33%)
Jul 08, 2005
7.000
7.066
6.954
7.046
432,068
+0.05(+0.66%)
Jul 07, 2005
6.974
7.003
6.931
7.000
501,943
+0.01(+0.14%)
Jul 06, 2005
6.994
7.017
6.981
6.990
493,400
-0.00(-0.05%)
Jul 05, 2005
6.915
7.000
6.908
6.994
459,835
+0.06(+0.90%)
Jul 01, 2005
6.899
6.994
6.866
6.931
499,807
+0.03(+0.48%)
Jun 30, 2005
6.908
6.928
6.892
6.899
417,421
+0.04(+0.53%)
Jun 29, 2005
6.836
6.872
6.817
6.863
409,793
+0.05(+0.67%)
Jun 28, 2005
6.676
6.817
6.676
6.817
740,557
+0.16(+2.46%)
Jun 27, 2005
6.741
6.741
6.633
6.653
912,652
-0.08(-1.22%)
Jun 24, 2005
6.810
6.810
6.695
6.735
839,725
-0.08(-1.15%)
Jun 23, 2005
6.794
6.817
6.790
6.813
542,221
-0.00(-0.05%)
Jun 22, 2005
6.830
6.836
6.797
6.817
559,003
-0.01(-0.14%)
Jun 21, 2005
6.863
6.908
6.827
6.827
690,821
-0.10(-1.42%)
Jun 20, 2005
6.905
6.925
6.882
6.925
491,874
+0.00(+0.00%)
Jun 17, 2005
6.905
6.938
6.905
6.925
396,978
+0.01(+0.14%)
Jun 16, 2005
6.905
6.918
6.849
6.915
512,928
+0.00(+0.00%)
Jun 15, 2005
6.912
6.948
6.889
6.915
612,096
-0.01(-0.09%)
Jun 14, 2005
6.892
6.928
6.882
6.922
687,464
-0.00(-0.05%)
Jun 13, 2005
6.879
6.941
6.869
6.925
519,641
+0.01(+0.19%)
Jun 10, 2005
6.902
6.922
6.869
6.912
484,856
-0.00(-0.05%)
Jun 09, 2005
6.915
6.931
6.886
6.915
480,279
-0.01(-0.14%)
Jun 08, 2005
6.892
6.974
6.892
6.925
494,315
+0.03(+0.48%)
Jun 07, 2005
6.879
6.912
6.866
6.892
509,877
+0.02(+0.29%)
Jun 06, 2005
6.882
6.895
6.859
6.872
289,876
-0.01(-0.14%)
Jun 03, 2005
6.918
6.918
6.856
6.882
383,552
-0.02(-0.33%)
Jun 02, 2005
6.899
6.925
6.849
6.905
465,022
-0.02(-0.24%)
Jun 01, 2005
6.905
6.987
6.886
6.922
839,725
+0.01(+0.09%)
May 31, 2005
6.928
6.941
6.869
6.915
406,131
+0.04(+0.57%)
May 27, 2005
6.820
6.876
6.807
6.876
363,108
+0.08(+1.16%)
May 26, 2005
6.764
6.813
6.751
6.797
472,650
+0.06(+0.83%)
May 25, 2005
6.754
6.787
6.725
6.741
776,258
-0.00(-0.05%)
May 24, 2005
6.849
6.849
6.735
6.745
494,010
-0.10(-1.53%)
May 23, 2005
6.830
6.899
6.804
6.849
431,458
+0.03(+0.38%)
May 20, 2005
6.810
6.843
6.774
6.823
459,835
-0.00(-0.05%)
May 19, 2005
6.869
6.869
6.784
6.827
582,498
-0.02(-0.24%)
May 18, 2005
6.777
6.899
6.777
6.843
691,126
+0.06(+0.92%)
May 17, 2005
6.699
6.781
6.692
6.781
488,517
+0.06(+0.93%)
May 16, 2005
6.653
6.722
6.643
6.718
394,231
+0.05(+0.74%)
May 13, 2005
6.656
6.705
6.636
6.669
423,524
-0.01(-0.10%)
May 12, 2005
6.718
6.731
6.653
6.676
584,024
-0.04(-0.63%)
May 11, 2005
6.689
6.718
6.643
6.718
454,343
-0.00(-0.05%)
May 10, 2005
6.741
6.751
6.695
6.722
371,651
-0.04(-0.56%)
May 09, 2005
6.741
6.768
6.705
6.760
365,854
+0.01(+0.13%)
May 06, 2005
6.735
6.784
6.735
6.751
463,802
+0.02(+0.29%)
May 05, 2005
6.718
6.748
6.705
6.731
432,983
+0.01(+0.10%)
May 04, 2005
6.705
6.741
6.669
6.725
501,028
+0.04(+0.59%)
May 03, 2005
6.673
6.692
6.643
6.686
432,373
+0.01(+0.10%)
May 02, 2005
6.627
6.702
6.623
6.679
711,875
+0.05(+0.79%)
Apr 29, 2005
6.650
6.650
6.600
6.627
476,007
+0.04(+0.65%)
Apr 28, 2005
6.604
6.607
6.568
6.584
503,164
-0.03(-0.40%)
Apr 27, 2005
6.571
6.614
6.555
6.610
360,362
+0.03(+0.50%)
Apr 26, 2005
6.636
6.636
6.568
6.577
650,238
-0.04(-0.55%)
Apr 25, 2005
6.587
6.663
6.571
6.614
652,374
+0.03(+0.40%)
Apr 22, 2005
6.561
6.614
6.541
6.587
442,747
+0.01(+0.20%)
Apr 21, 2005
6.568
6.617
6.496
6.574
478,143
+0.04(+0.60%)
Apr 20, 2005
6.577
6.604
6.505
6.535
494,925
-0.09(-1.29%)
Apr 19, 2005
6.659
6.666
6.594
6.620
585,550
-0.01(-0.10%)
Apr 18, 2005
6.545
6.627
6.538
6.627
418,947
+0.06(+0.95%)
Apr 15, 2005
6.535
6.614
6.535
6.564
479,669
-0.02(-0.25%)
Apr 14, 2005
6.594
6.633
6.561
6.581
459,835
-0.01(-0.15%)
Apr 13, 2005
6.643
6.682
6.587
6.591
648,407
-0.05(-0.79%)
Apr 12, 2005
6.607
6.653
6.561
6.643
501,943
+0.04(+0.65%)
Apr 11, 2005
6.669
6.682
6.574
6.600
563,275
-0.08(-1.23%)
Apr 08, 2005
6.764
6.764
6.682
6.682
401,860
-0.08(-1.21%)
Apr 07, 2005
6.731
6.777
6.718
6.764
338,697
+0.01(+0.15%)
Apr 06, 2005
6.748
6.761
6.722
6.754
294,758
+0.02(+0.24%)
Apr 05, 2005
6.771
6.790
6.715
6.738
408,878
-0.05(-0.77%)
Apr 04, 2005
6.686
6.790
6.656
6.790
324,966
+0.09(+1.37%)
Apr 01, 2005
6.686
6.833
6.623
6.699
685,328
+0.07(+1.04%)
Mar 31, 2005
6.650
6.673
6.620
6.630
370,431
+0.02(+0.35%)
Mar 30, 2005
6.538
6.630
6.535
6.607
520,861
+0.09(+1.36%)
Mar 29, 2005
6.532
6.551
6.479
6.518
459,225
+0.01(+0.15%)
Mar 28, 2005
6.568
6.610
6.446
6.509
803,110
-0.06(-0.95%)
Mar 24, 2005
6.509
6.630
6.509
6.571
677,700
+0.09(+1.31%)
Mar 23, 2005
6.548
6.551
6.397
6.486
1,101,835
-0.10(-1.44%)
Mar 22, 2005
6.715
6.738
6.532
6.581
693,872
-0.17(-2.57%)
Mar 21, 2005
6.827
6.836
6.745
6.754
481,804
-0.07(-1.01%)
Mar 18, 2005
6.800
6.833
6.794
6.823
470,209
+0.01(+0.19%)
Mar 17, 2005
6.761
6.810
6.731
6.810
774,122
+0.06(+0.92%)
Mar 16, 2005
6.866
6.872
6.702
6.748
663,969
-0.13(-1.86%)
Mar 15, 2005
6.899
6.938
6.863
6.876
671,292
-0.04(-0.57%)
Mar 14, 2005
6.912
6.928
6.889
6.915
541,611
+0.02(+0.29%)
Mar 11, 2005
6.889
6.945
6.863
6.895
679,226
-0.07(-0.99%)
Mar 10, 2005
7.026
7.026
6.938
6.964
766,494
-0.07(-0.93%)
Mar 09, 2005
7.115
7.131
7.013
7.030
723,165
-0.13(-1.79%)
Mar 08, 2005
7.200
7.207
7.138
7.158
594,704
-0.05(-0.64%)
Mar 07, 2005
7.256
7.289
7.190
7.203
641,999
-0.03(-0.41%)
Mar 04, 2005
7.226
7.272
7.203
7.233
509,266
+0.02(+0.32%)
Mar 03, 2005
7.210
7.220
7.164
7.210
548,018
-0.00(-0.05%)
Mar 02, 2005
7.174
7.243
7.161
7.213
559,613
+0.04(+0.59%)
Mar 01, 2005
7.118
7.177
7.115
7.171
461,055
+0.05(+0.74%)
Feb 28, 2005
7.105
7.138
7.089
7.118
504,079
+0.02(+0.32%)
Feb 25, 2005
6.994
7.095
6.984
7.095
458,614
+0.10(+1.45%)
Feb 24, 2005
6.964
6.994
6.922
6.994
421,693
+0.06(+0.85%)
Feb 23, 2005
6.882
6.948
6.882
6.935
823,553
+0.05(+0.67%)
Feb 22, 2005
7.043
7.053
6.849
6.889
1,007,549
-0.15(-2.19%)
Feb 18, 2005
7.046
7.046
7.013
7.043
678,310
-0.01(-0.19%)
Feb 17, 2005
7.099
7.102
7.036
7.056
679,226
-0.04(-0.60%)
Feb 16, 2005
7.099
7.108
7.059
7.099
746,965
-0.02(-0.28%)
Feb 15, 2005
7.079
7.118
7.076
7.118
785,412
+0.04(+0.56%)
Feb 14, 2005
7.144
7.171
7.046
7.079
886,716
-0.07(-0.92%)
Feb 11, 2005
7.059
7.171
7.059
7.144
793,345
+0.06(+0.83%)
Feb 10, 2005
7.079
7.085
7.033
7.085
571,208
+0.00(+0.05%)
Feb 09, 2005
7.076
7.128
7.062
7.082
652,984
+0.00(+0.05%)
Feb 08, 2005
7.151
7.174
7.030
7.079
878,782
-0.07(-0.96%)
Feb 07, 2005
7.125
7.161
7.092
7.148
752,152
+0.02(+0.32%)
Feb 04, 2005
7.053
7.141
7.053
7.125
712,790
+0.06(+0.79%)
Feb 03, 2005
7.046
7.069
7.013
7.069
703,331
+0.02(+0.28%)
Feb 02, 2005
7.069
7.102
6.987
7.049
716,757
-0.01(-0.19%)
Feb 01, 2005
7.000
7.128
7.000
7.062
779,919
+0.07(+0.94%)
Jan 31, 2005
6.931
7.020
6.915
6.997
728,047
+0.09(+1.33%)
Jan 28, 2005
6.876
6.905
6.859
6.905
511,097
+0.03(+0.48%)
Jan 27, 2005
6.738
6.872
6.738
6.872
668,851
+0.14(+2.04%)
Jan 26, 2005
6.745
6.787
6.718
6.735
790,294
-0.04(-0.63%)
Jan 25, 2005
6.712
6.849
6.705
6.777
1,058,811
+0.08(+1.22%)
Jan 24, 2005
6.787
6.833
6.682
6.695
711,875
-0.10(-1.40%)
Jan 21, 2005
6.781
6.797
6.748
6.790
613,317
+0.02(+0.29%)
Jan 20, 2005
6.846
6.886
6.758
6.771
601,111
-0.08(-1.10%)
Jan 19, 2005
6.912
6.925
6.843
6.846
650,543
-0.06(-0.85%)
Jan 18, 2005
6.856
6.915
6.849
6.905
545,272
+0.03(+0.38%)
Jan 14, 2005
6.876
6.882
6.807
6.879
602,027
-0.00(-0.05%)
Jan 13, 2005
6.866
6.905
6.856
6.882
551,070
+0.01(+0.10%)
Jan 12, 2005
6.872
6.889
6.830
6.876
634,371
+0.00(+0.00%)
Jan 11, 2005
6.849
6.948
6.807
6.876
890,378
+0.02(+0.24%)
Jan 10, 2005
6.797
6.882
6.784
6.859
520,251
+0.08(+1.16%)
Jan 07, 2005
6.764
6.830
6.722
6.781
566,021
+0.04(+0.63%)
Jan 06, 2005
6.754
6.754
6.555
6.738
1,361,198
-0.02(-0.24%)
Jan 05, 2005
6.800
6.800
6.722
6.754
679,531
-0.05(-0.67%)
Jan 04, 2005
7.007
7.036
6.758
6.800
809,212
-0.18(-2.63%)
Jan 03, 2005
7.102
7.125
6.948
6.984
725,911
-0.12(-1.66%)
Dec 31, 2004
7.072
7.102
7.033
7.102
380,500
+0.04(+0.56%)
Dec 30, 2004
7.036
7.118
7.020
7.062
466,853
+0.02(+0.23%)
Dec 29, 2004
7.046
7.125
7.000
7.046
414,675
-0.03(-0.42%)
Dec 28, 2004
7.059
7.144
7.043
7.076
561,749
+0.02(+0.28%)
Dec 27, 2004
6.915
7.079
6.886
7.056
631,320
+0.17(+2.52%)
Dec 23, 2004
6.899
6.931
6.866
6.882
455,258
+0.03(+0.38%)
Dec 22, 2004
6.853
6.902
6.833
6.856
513,538
-0.01(-0.14%)
Dec 21, 2004
6.853
6.918
6.846
6.866
681,056
+0.03(+0.38%)
Dec 20, 2004
6.846
6.879
6.817
6.840
522,387
+0.03(+0.38%)
Dec 17, 2004
6.817
6.843
6.784
6.813
438,170
-0.02(-0.29%)
Dec 16, 2004
6.823
6.879
6.817
6.833
801,279
-0.01(-0.10%)
Dec 15, 2004
6.823
6.856
6.774
6.840
656,341
+0.01(+0.10%)
Dec 14, 2004
6.879
6.879
6.807
6.833
764,358
-0.04(-0.57%)
Dec 13, 2004
6.876
6.882
6.840
6.872
401,555
+0.01(+0.14%)
Dec 10, 2004
6.836
6.876
6.800
6.863
546,798
+0.01(+0.19%)
Dec 09, 2004
6.790
6.869
6.738
6.849
587,686
+0.04(+0.58%)
Dec 08, 2004
6.774
6.859
6.771
6.810
721,944
+0.03(+0.48%)
Dec 07, 2004
6.804
6.866
6.738
6.777
704,857
-0.05(-0.72%)
Dec 06, 2004
6.866
6.876
6.787
6.827
566,631
-0.04(-0.53%)
Dec 03, 2004
6.863
6.863
6.784
6.863
630,404
+0.02(+0.34%)
Dec 02, 2004
6.807
6.840
6.754
6.840
662,138
+0.03(+0.48%)
Dec 01, 2004
6.689
6.856
6.689
6.807
871,459
+0.09(+1.37%)
Nov 30, 2004
6.731
6.741
6.673
6.715
714,316
+0.02(+0.34%)
Nov 29, 2004
6.712
6.741
6.666
6.692
578,227
-0.02(-0.24%)
Nov 26, 2004
6.656
6.712
6.653
6.709
224,577
+0.06(+0.94%)
Nov 24, 2004
6.633
6.663
6.620
6.646
491,874
+0.02(+0.30%)
Nov 23, 2004
6.702
6.751
6.594
6.627
931,876
-0.10(-1.51%)
Nov 22, 2004
6.725
6.758
6.666
6.728
785,717
-0.03(-0.48%)
Nov 19, 2004
6.774
6.813
6.689
6.761
703,941
+0.02(+0.29%)
Nov 18, 2004
6.748
6.758
6.705
6.741
714,316
+0.02(+0.29%)
Nov 17, 2004
6.679
6.797
6.679
6.722
671,902
+0.04(+0.54%)
Nov 16, 2004
6.679
6.741
6.656
6.686
779,004
-0.04(-0.54%)
Nov 15, 2004
6.715
6.781
6.679
6.722
658,782
+0.01(+0.10%)
Nov 12, 2004
6.679
6.764
6.656
6.715
674,954
+0.05(+0.79%)
Nov 11, 2004
6.682
6.692
6.630
6.663
604,163
+0.01(+0.15%)
Nov 10, 2004
6.623
6.653
6.597
6.653
606,604
+0.03(+0.45%)
Nov 09, 2004
6.673
6.692
6.577
6.623
748,491
-0.01(-0.20%)
Nov 08, 2004
6.636
6.709
6.555
6.636
726,826
-0.02(-0.30%)
Nov 05, 2004
6.656
6.718
6.627
6.656
830,266
+0.00(+0.00%)
Nov 04, 2004
6.600
6.686
6.561
6.656
821,112
+0.07(+0.99%)
Nov 03, 2004
6.486
6.633
6.486
6.591
940,724
+0.05(+0.75%)
Nov 02, 2004
6.518
6.558
6.509
6.541
692,346
-0.01(-0.15%)
Nov 01, 2004
6.469
6.558
6.453
6.551
644,745
+0.09(+1.42%)
Oct 29, 2004
6.456
6.476
6.437
6.459
473,261
+0.01(+0.10%)
Oct 28, 2004
6.469
6.473
6.437
6.453
373,482
-0.01(-0.15%)
Oct 27, 2004
6.440
6.473
6.427
6.463
526,049
-0.01(-0.15%)
Oct 26, 2004
6.469
6.473
6.381
6.473
920,281
+0.02(+0.30%)
Oct 25, 2004
6.515
6.518
6.420
6.453
727,437
-0.05(-0.81%)
Oct 22, 2004
6.466
6.541
6.443
6.505
616,978
+0.02(+0.25%)
Oct 21, 2004
6.502
6.502
6.433
6.489
741,168
-0.02(-0.30%)
Oct 20, 2004
6.505
6.522
6.446
6.509
511,708
+0.00(+0.00%)
Oct 19, 2004
6.532
6.551
6.496
6.509
559,003
-0.02(-0.30%)
Oct 18, 2004
6.525
6.551
6.496
6.528
674,038
-0.00(-0.05%)
Oct 15, 2004
6.522
6.561
6.512
6.532
1,038,062
+0.01(+0.15%)
Oct 14, 2004
6.538
6.545
6.450
6.522
542,831
-0.02(-0.30%)
Oct 13, 2004
6.518
6.545
6.496
6.541
509,877
+0.02(+0.35%)
Oct 12, 2004
6.538
6.538
6.499
6.518
647,797
-0.02(-0.30%)
Oct 11, 2004
6.541
6.541
6.505
6.538
388,739
+0.03(+0.50%)
Oct 08, 2004
6.522
6.545
6.496
6.505
550,765
+0.00(+0.00%)
Oct 07, 2004
6.518
6.538
6.486
6.505
545,577
-0.03(-0.50%)
Oct 06, 2004
6.499
6.538
6.476
6.538
541,611
+0.01(+0.20%)
Oct 05, 2004
6.522
6.541
6.492
6.525
458,919
+0.00(+0.05%)
Oct 04, 2004
6.528
6.541
6.476
6.522
509,877
-0.02(-0.30%)
Oct 01, 2004
6.489
6.541
6.469
6.541
414,370
+0.04(+0.55%)
Sep 30, 2004
6.502
6.505
6.423
6.505
533,372
+0.05(+0.76%)
Sep 29, 2004
6.437
6.456
6.414
6.456
650,848
+0.05(+0.77%)
Sep 28, 2004
6.446
6.453
6.371
6.407
628,573
-0.01(-0.20%)
Sep 27, 2004
6.407
6.423
6.355
6.420
714,926
-0.01(-0.10%)
Sep 24, 2004
6.476
6.509
6.427
6.427
470,820
-0.03(-0.51%)
Sep 23, 2004
6.450
6.489
6.358
6.459
676,174
+0.03(+0.46%)
Sep 22, 2004
6.414
6.450
6.364
6.430
631,015
-0.01(-0.15%)
Sep 21, 2004
6.496
6.518
6.414
6.440
598,060
-0.04(-0.61%)
Sep 20, 2004
6.496
6.512
6.427
6.479
700,890
-0.01(-0.20%)
Sep 17, 2004
6.473
6.505
6.433
6.492
533,067
+0.02(+0.35%)
Sep 16, 2004
6.368
6.473
6.345
6.469
598,365
+0.13(+2.02%)
Sep 15, 2004
6.341
6.407
6.328
6.341
517,200
+0.02(+0.26%)
Sep 14, 2004
6.450
6.496
6.325
6.325
635,286
-0.13(-2.08%)
Sep 13, 2004
6.433
6.492
6.407
6.459
512,013
+0.04(+0.66%)
Sep 10, 2004
6.341
6.417
6.309
6.417
440,612
+0.12(+1.98%)
Sep 09, 2004
6.423
6.466
6.292
6.292
574,870
-0.14(-2.14%)
Sep 08, 2004
6.496
6.518
6.427
6.430
624,912
-0.03(-0.51%)
Sep 07, 2004
6.394
6.515
6.394
6.463
623,386
+0.04(+0.61%)
Sep 03, 2004
6.391
6.437
6.302
6.423
468,379
+0.04(+0.56%)
Sep 02, 2004
6.364
6.391
6.332
6.387
375,923
+0.02(+0.36%)
Sep 01, 2004
6.289
6.364
6.246
6.364
490,958
+0.10(+1.57%)
Aug 31, 2004
6.227
6.286
6.201
6.266
397,893
+0.04(+0.68%)
Aug 30, 2004
6.276
6.276
6.194
6.224
424,134
-0.04(-0.58%)
Aug 27, 2004
6.217
6.260
6.204
6.260
352,123
+0.07(+1.17%)
Aug 26, 2004
6.194
6.227
6.161
6.187
669,766
-0.04(-0.58%)
Aug 25, 2004
6.237
6.240
6.194
6.224
462,886
+0.00(+0.00%)
Aug 24, 2004
6.194
6.253
6.174
6.224
566,326
+0.01(+0.21%)
Aug 23, 2004
6.299
6.302
6.178
6.210
583,109
-0.11(-1.81%)
Aug 20, 2004
6.256
6.325
6.210
6.325
494,620
+0.07(+1.10%)
Aug 19, 2004
6.220
6.256
6.184
6.256
461,361
-0.00(-0.05%)
Aug 18, 2004
6.161
6.276
6.112
6.260
439,391
+0.13(+2.08%)
Aug 17, 2004
6.145
6.165
6.096
6.132
592,568
+0.01(+0.11%)
Aug 16, 2004
6.099
6.145
6.079
6.125
358,226
+0.03(+0.43%)
Aug 13, 2004
6.047
6.128
6.040
6.099
330,459
+0.04(+0.59%)
Aug 12, 2004
6.161
6.161
6.063
6.063
402,775
-0.10(-1.60%)
Aug 11, 2004
6.181
6.201
6.102
6.161
331,984
-0.04(-0.63%)
Aug 10, 2004
6.092
6.220
6.092
6.201
339,307
+0.08(+1.34%)
Aug 09, 2004
6.128
6.178
6.112
6.119
252,344
-0.01(-0.16%)
Aug 06, 2004
6.191
6.237
6.112
6.128
260,278
-0.07(-1.11%)
Aug 05, 2004
6.227
6.276
6.145
6.197
310,625
-0.03(-0.42%)
Aug 04, 2004
6.165
6.224
6.142
6.224
424,745
+0.04(+0.69%)
Aug 03, 2004
6.161
6.220
6.132
6.181
354,259
+0.02(+0.32%)
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
.