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
)
23.28
-0.11 (-0.47%)
Streaming Delayed Price
Updated: 2:22 PM EDT, Jun 4, 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 31, 2009
4.424
4.493
4.408
4.483
498,184
+0.06(+1.41%)
Jul 30, 2009
4.339
4.428
4.339
4.421
685,765
+0.12(+2.90%)
Jul 29, 2009
4.362
4.372
4.278
4.296
881,794
-0.09(-2.09%)
Jul 28, 2009
4.414
4.418
4.336
4.388
687,086
-0.01(-0.30%)
Jul 27, 2009
4.372
4.408
4.323
4.401
602,716
+0.03(+0.75%)
Jul 24, 2009
4.349
4.375
4.310
4.369
5,904
-0.03(-0.60%)
Jul 23, 2009
4.283
4.405
4.277
4.395
837,507
+0.13(+3.07%)
Jul 22, 2009
4.237
4.283
4.208
4.264
559,421
-0.02(-0.38%)
Jul 21, 2009
4.270
4.316
4.247
4.280
705,494
+0.03(+0.69%)
Jul 20, 2009
4.201
4.257
4.165
4.251
860,990
+0.06(+1.34%)
Jul 17, 2009
4.159
4.195
4.135
4.195
622,199
+0.03(+0.62%)
Jul 16, 2009
4.149
4.185
4.097
4.169
622,663
+0.03(+0.79%)
Jul 15, 2009
4.038
4.146
4.037
4.136
968,867
+0.14(+3.61%)
Jul 14, 2009
3.965
4.005
3.949
3.992
516,797
+0.05(+1.33%)
Jul 13, 2009
3.906
3.949
3.906
3.939
534,791
+0.04(+1.09%)
Jul 10, 2009
3.857
3.910
3.808
3.897
493,247
+0.03(+0.85%)
Jul 09, 2009
3.821
3.897
3.792
3.864
551,122
+0.10(+2.61%)
Jul 08, 2009
3.854
3.870
3.726
3.766
763,488
-0.07(-1.88%)
Jul 07, 2009
3.884
3.897
3.828
3.838
467,860
-0.05(-1.35%)
Jul 06, 2009
3.903
3.933
3.880
3.890
456,829
-0.05(-1.33%)
Jul 02, 2009
3.965
3.985
3.913
3.943
706,565
-0.07(-1.80%)
Jul 01, 2009
3.965
4.024
3.952
4.015
526,970
+0.06(+1.49%)
Jun 30, 2009
3.985
3.985
3.884
3.956
569,338
+0.02(+0.42%)
Jun 29, 2009
3.923
3.949
3.893
3.939
727,025
+0.03(+0.75%)
Jun 26, 2009
3.926
3.933
3.880
3.910
631,292
-0.03(-0.83%)
Jun 25, 2009
3.884
3.949
3.867
3.943
951,685
+0.10(+2.64%)
Jun 24, 2009
3.756
3.893
3.756
3.841
644,593
+0.11(+3.08%)
Jun 23, 2009
3.802
3.841
3.634
3.726
1,173,315
-0.07(-1.73%)
Jun 22, 2009
3.975
3.975
3.785
3.792
965,547
-0.20(-4.93%)
Jun 19, 2009
3.995
4.031
3.946
3.988
465,166
+0.00(+0.08%)
Jun 18, 2009
4.028
4.074
3.972
3.985
1,067,934
-0.03(-0.65%)
Jun 17, 2009
4.031
4.064
3.975
4.011
727,693
-0.02(-0.49%)
Jun 16, 2009
4.126
4.136
4.024
4.031
719,814
-0.06(-1.52%)
Jun 15, 2009
4.146
4.146
4.072
4.093
679,049
-0.12(-2.88%)
Jun 12, 2009
4.136
4.218
4.123
4.215
634,295
+0.07(+1.66%)
Jun 11, 2009
4.120
4.182
4.113
4.146
740,643
+0.04(+1.04%)
Jun 10, 2009
4.120
4.142
4.047
4.103
476,693
+0.01(+0.32%)
Jun 09, 2009
4.034
4.093
4.015
4.090
433,084
+0.08(+1.88%)
Jun 08, 2009
4.005
4.031
3.982
4.015
578,300
-0.03(-0.81%)
Jun 05, 2009
4.106
4.113
4.018
4.047
774,674
+0.00(+0.08%)
Jun 04, 2009
3.939
4.047
3.897
4.044
807,491
+0.10(+2.58%)
Jun 03, 2009
3.985
3.985
3.884
3.943
908,759
-0.09(-2.12%)
Jun 02, 2009
3.900
4.034
3.900
4.028
718,298
+0.09(+2.16%)
Jun 01, 2009
3.906
3.956
3.897
3.943
674,975
+0.11(+2.91%)
May 29, 2009
3.841
3.874
3.802
3.831
838,401
+0.02(+0.43%)
May 28, 2009
3.733
3.825
3.703
3.815
846,811
+0.11(+2.92%)
May 27, 2009
3.769
3.808
3.693
3.707
716,211
-0.06(-1.57%)
May 26, 2009
3.707
3.848
3.700
3.766
779,709
+0.06(+1.50%)
May 22, 2009
3.700
3.749
3.680
3.710
666,447
+0.04(+1.16%)
May 21, 2009
3.664
3.703
3.612
3.667
897,637
-0.07(-1.84%)
May 20, 2009
3.775
3.804
3.713
3.736
684,657
+0.00(+0.00%)
May 19, 2009
3.713
3.782
3.677
3.736
829,867
+0.04(+1.15%)
May 18, 2009
3.589
3.713
3.589
3.693
742,391
+0.14(+4.06%)
May 15, 2009
3.569
3.579
3.517
3.549
511,851
-0.01(-0.37%)
May 14, 2009
3.507
3.589
3.507
3.562
530,882
+0.05(+1.40%)
May 13, 2009
3.480
3.543
3.480
3.513
725,670
-0.08(-2.28%)
May 12, 2009
3.634
3.644
3.585
3.595
738,714
-0.02(-0.45%)
May 11, 2009
3.585
3.651
3.566
3.612
849,743
-0.04(-1.17%)
May 08, 2009
3.582
3.661
3.553
3.654
847,964
+0.10(+2.86%)
May 07, 2009
3.598
3.612
3.507
3.553
1,158,437
-0.01(-0.18%)
May 06, 2009
3.530
3.569
3.487
3.559
780,374
+0.08(+2.36%)
May 05, 2009
3.503
3.510
3.444
3.477
1,142,652
-0.02(-0.56%)
May 04, 2009
3.474
3.500
3.474
3.497
920,732
+0.12(+3.49%)
May 01, 2009
3.323
3.382
3.277
3.379
858,436
+0.06(+1.77%)
Apr 30, 2009
3.307
3.343
3.277
3.320
1,041,196
+0.09(+2.85%)
Apr 29, 2009
3.189
3.267
3.186
3.228
863,880
+0.07(+2.18%)
Apr 28, 2009
3.127
3.195
3.113
3.159
568,020
-0.02(-0.52%)
Apr 27, 2009
3.153
3.218
3.130
3.176
811,821
-0.01(-0.31%)
Apr 24, 2009
3.149
3.225
3.149
3.186
771,818
+0.07(+2.32%)
Apr 23, 2009
3.127
3.136
3.077
3.113
1,163,612
+0.01(+0.21%)
Apr 22, 2009
3.097
3.186
3.097
3.107
1,023,452
-0.05(-1.46%)
Apr 21, 2009
3.081
3.169
3.077
3.153
596,345
+0.04(+1.37%)
Apr 20, 2009
3.235
3.235
3.107
3.110
781,549
-0.17(-5.10%)
Apr 17, 2009
3.199
3.310
3.199
3.277
668,103
+0.02(+0.70%)
Apr 16, 2009
3.222
3.286
3.169
3.254
953,574
+0.07(+2.06%)
Apr 15, 2009
3.113
3.202
3.113
3.189
756,543
+0.06(+1.99%)
Apr 14, 2009
3.149
3.189
3.117
3.127
833,876
-0.06(-1.75%)
Apr 13, 2009
3.097
3.202
3.097
3.182
854,204
+0.02(+0.62%)
Apr 09, 2009
3.100
3.179
3.099
3.163
1,309,078
+0.15(+5.12%)
Apr 08, 2009
3.005
3.054
2.982
3.009
601,508
+0.03(+0.99%)
Apr 07, 2009
3.009
3.041
2.972
2.979
951,648
-0.09(-2.88%)
Apr 06, 2009
3.045
3.081
3.028
3.068
702,147
-0.06(-1.89%)
Apr 03, 2009
3.061
3.127
3.015
3.127
691,895
+0.05(+1.60%)
Apr 02, 2009
3.009
3.123
3.009
3.077
1,240,930
+0.11(+3.76%)
Apr 01, 2009
2.871
2.972
2.868
2.966
1,066,131
+0.04(+1.37%)
Mar 31, 2009
2.891
2.936
2.881
2.926
1,019,589
+0.05(+1.80%)
Mar 30, 2009
2.848
2.874
2.818
2.874
779,733
-0.17(-5.70%)
Mar 26, 2009
2.999
3.061
2.982
3.048
1,123,008
+0.09(+2.99%)
Mar 25, 2009
2.891
2.976
2.851
2.959
997,656
+0.07(+2.50%)
Mar 24, 2009
2.848
2.907
2.841
2.887
1,293,412
+0.00(+0.11%)
Mar 23, 2009
2.858
2.891
2.851
2.884
1,105,814
+0.19(+6.93%)
Mar 20, 2009
2.733
2.769
2.691
2.697
787,877
-0.04(-1.44%)
Mar 19, 2009
2.861
2.861
2.733
2.737
1,213,388
-0.06(-2.11%)
Mar 18, 2009
2.681
2.840
2.658
2.796
794,923
+0.07(+2.40%)
Mar 17, 2009
2.641
2.733
2.641
2.730
586,944
+0.09(+3.22%)
Mar 16, 2009
2.651
2.750
2.638
2.645
855,705
+0.04(+1.64%)
Mar 13, 2009
2.619
2.655
2.563
2.602
0
-0.02(-0.75%)
Mar 12, 2009
2.461
2.622
2.438
2.622
746,809
+0.13(+5.26%)
Mar 11, 2009
2.425
2.514
2.379
2.491
906,922
+0.09(+3.83%)
Mar 10, 2009
2.265
2.402
2.265
2.399
1,456,048
+0.17(+7.49%)
Mar 09, 2009
2.229
2.294
2.196
2.232
2,194,324
-0.09(-3.68%)
Mar 06, 2009
2.324
2.368
2.229
2.317
0
-0.03(-1.26%)
Mar 05, 2009
2.419
2.419
2.294
2.347
1,722,307
-0.11(-4.53%)
Mar 04, 2009
2.347
2.478
2.337
2.458
1,340,180
+0.05(+2.04%)
Mar 02, 2009
2.579
2.622
2.402
2.409
1,383,445
-0.31(-11.45%)
Feb 27, 2009
2.851
2.851
2.697
2.720
0
-0.08(-2.92%)
Feb 26, 2009
2.792
2.864
2.763
2.802
826,519
+0.04(+1.54%)
Feb 25, 2009
2.756
2.799
2.684
2.759
841,748
-0.01(-0.47%)
Feb 24, 2009
2.678
2.776
2.586
2.773
1,280,627
+0.16(+6.15%)
Feb 23, 2009
2.864
2.864
2.589
2.612
1,805,599
-0.23(-7.97%)
Feb 20, 2009
2.940
2.950
2.753
2.838
1,758,521
-0.17(-5.77%)
Feb 19, 2009
3.117
3.149
2.976
3.012
778,415
-0.09(-2.75%)
Feb 18, 2009
3.222
3.222
3.009
3.097
1,206,331
-0.12(-3.87%)
Feb 17, 2009
3.353
3.353
3.195
3.222
813,920
-0.23(-6.56%)
Feb 13, 2009
3.467
3.513
3.444
3.448
879,429
-0.01(-0.19%)
Feb 12, 2009
3.484
3.559
3.395
3.454
1,127,725
-0.08(-2.23%)
Feb 11, 2009
3.572
3.625
3.480
3.533
1,063,357
-0.08(-2.27%)
Feb 10, 2009
3.661
3.716
3.533
3.615
1,281,399
-0.11(-2.90%)
Feb 09, 2009
3.677
3.723
3.634
3.723
860,624
-0.01(-0.26%)
Feb 06, 2009
3.618
3.736
3.618
3.733
522,070
+0.10(+2.71%)
Feb 05, 2009
3.513
3.657
3.510
3.634
1,182,256
+0.02(+0.45%)
Feb 04, 2009
3.589
3.684
3.579
3.618
1,104,431
+0.02(+0.45%)
Feb 03, 2009
3.543
3.602
3.494
3.602
782,077
+0.07(+1.85%)
Feb 02, 2009
3.546
3.546
3.484
3.536
484,670
-0.07(-1.91%)
Jan 30, 2009
3.644
3.693
3.546
3.605
0
-0.08(-2.14%)
Jan 29, 2009
3.775
3.779
3.638
3.684
637,435
-0.15(-3.85%)
Jan 28, 2009
3.697
3.838
3.697
3.831
526,802
+0.16(+4.38%)
Jan 27, 2009
3.585
3.687
3.569
3.671
682,542
+0.10(+2.85%)
Jan 26, 2009
3.582
3.684
3.500
3.569
617,476
-0.02(-0.46%)
Jan 23, 2009
3.444
3.598
3.441
3.585
579,468
+0.03(+0.74%)
Jan 22, 2009
3.530
3.602
3.494
3.559
511,308
-0.07(-1.81%)
Jan 21, 2009
3.553
3.625
3.451
3.625
866,940
+0.11(+3.08%)
Jan 20, 2009
3.641
3.657
3.480
3.517
451,746
-0.17(-4.71%)
Jan 16, 2009
3.733
3.802
3.605
3.690
650,607
+0.01(+0.36%)
Jan 15, 2009
3.680
3.700
3.533
3.677
790,956
-0.04(-1.15%)
Jan 14, 2009
3.792
3.792
3.638
3.720
899,696
-0.14(-3.73%)
Jan 13, 2009
3.821
3.906
3.789
3.864
994,449
+0.01(+0.34%)
Jan 12, 2009
3.861
3.900
3.772
3.851
1,089,239
-0.05(-1.18%)
Jan 09, 2009
4.008
4.011
3.897
3.897
923,857
-0.13(-3.18%)
Jan 08, 2009
3.933
4.044
3.877
4.024
872,387
+0.06(+1.57%)
Jan 07, 2009
4.038
4.057
3.956
3.962
1,015,436
-0.09(-2.26%)
Jan 06, 2009
3.923
4.054
3.923
4.054
1,718,832
+0.09(+2.23%)
Jan 05, 2009
3.936
4.034
3.828
3.965
936,843
-0.01(-0.17%)
Jan 02, 2009
3.825
4.021
3.815
3.972
0
+0.15(+4.03%)
Jan 01, 2009
3.605
3.900
3.605
3.818
0
+0.00(+0.00%)
Dec 31, 2008
3.605
3.900
3.605
3.818
1,670,395
+0.25(+7.08%)
Dec 30, 2008
3.474
3.592
3.474
3.566
1,694,449
+0.06(+1.59%)
Dec 29, 2008
3.556
3.589
3.467
3.510
1,268,565
-0.13(-3.60%)
Dec 26, 2008
3.503
3.661
3.494
3.641
1,016,971
+0.16(+4.71%)
Dec 24, 2008
3.431
3.556
3.431
3.477
658,852
+0.05(+1.53%)
Dec 23, 2008
3.490
3.556
3.399
3.425
1,145,914
-0.06(-1.69%)
Dec 22, 2008
3.543
3.621
3.421
3.484
1,473,978
-0.18(-4.83%)
Dec 19, 2008
3.490
3.697
3.458
3.661
1,257,248
+0.16(+4.69%)
Dec 18, 2008
3.572
3.690
3.494
3.497
927,299
-0.07(-1.84%)
Dec 17, 2008
3.408
3.592
3.356
3.562
1,360,999
+0.07(+2.07%)
Dec 16, 2008
3.405
3.494
3.326
3.490
1,961,696
+0.10(+3.00%)
Dec 15, 2008
3.487
3.503
3.313
3.389
945,506
-0.12(-3.54%)
Dec 12, 2008
3.343
3.546
3.320
3.513
1,157,692
+0.04(+1.23%)
Dec 11, 2008
3.553
3.592
3.385
3.471
881,498
-0.09(-2.40%)
Dec 10, 2008
3.638
3.641
3.428
3.556
1,309,838
-0.07(-2.02%)
Dec 09, 2008
3.566
3.775
3.549
3.629
1,457,550
+0.00(+0.13%)
Dec 08, 2008
3.438
3.693
3.438
3.625
1,785,540
+0.25(+7.38%)
Dec 05, 2008
3.231
3.376
3.097
3.376
1,023,345
+0.09(+2.79%)
Dec 04, 2008
3.467
3.467
3.045
3.284
1,394,128
-0.03(-0.99%)
Dec 03, 2008
3.169
3.346
3.031
3.317
1,109,509
+0.16(+5.09%)
Dec 02, 2008
3.068
3.238
3.051
3.156
1,215,625
+0.12(+3.88%)
Dec 01, 2008
3.146
3.205
3.022
3.038
1,281,579
-0.26(-7.94%)
Nov 28, 2008
3.317
3.353
3.250
3.300
623,215
-0.03(-0.98%)
Nov 26, 2008
3.090
3.333
3.087
3.333
1,231,879
+0.16(+4.95%)
Nov 25, 2008
3.179
3.244
3.045
3.176
1,170,065
+0.03(+0.94%)
Nov 24, 2008
2.851
3.179
2.851
3.146
1,803,930
+0.33(+11.63%)
Nov 21, 2008
2.792
2.835
2.458
2.818
2,012,385
+0.07(+2.38%)
Nov 20, 2008
3.041
3.071
2.605
2.753
1,894,405
-0.46(-14.29%)
Nov 19, 2008
3.399
3.431
3.159
3.212
896,883
-0.27(-7.81%)
Nov 18, 2008
3.484
3.523
3.330
3.484
1,136,861
+0.01(+0.28%)
Nov 17, 2008
3.598
3.598
3.405
3.474
1,047,619
-0.20(-5.44%)
Nov 14, 2008
3.811
3.884
3.667
3.674
937,008
-0.19(-4.84%)
Nov 13, 2008
3.713
3.864
3.477
3.861
2,081,357
+0.11(+3.06%)
Nov 12, 2008
3.936
3.943
3.618
3.746
800,241
-0.27(-6.69%)
Nov 11, 2008
3.943
4.040
3.805
4.015
950,071
-0.01(-0.24%)
Nov 10, 2008
4.211
4.257
3.992
4.024
566,635
-0.11(-2.77%)
Nov 07, 2008
4.087
4.287
4.064
4.139
821,100
+0.09(+2.10%)
Nov 06, 2008
4.398
4.418
3.998
4.054
801,108
-0.22(-5.14%)
Nov 05, 2008
4.313
4.382
4.228
4.274
880,592
-0.08(-1.73%)
Nov 04, 2008
4.211
4.411
4.211
4.349
851,180
+0.14(+3.35%)
Nov 03, 2008
4.244
4.319
4.179
4.208
791,865
-0.03(-0.77%)
Oct 31, 2008
4.201
4.277
4.093
4.241
869,073
+0.13(+3.19%)
Oct 30, 2008
4.011
4.169
3.965
4.110
1,360,716
+0.26(+6.72%)
Oct 29, 2008
3.756
3.929
3.739
3.851
1,383,109
+0.12(+3.34%)
Oct 28, 2008
3.726
3.769
3.451
3.726
1,528,386
+0.20(+5.77%)
Oct 27, 2008
3.598
3.727
3.507
3.523
981,008
-0.14(-3.93%)
Oct 24, 2008
3.674
3.772
3.605
3.667
900,935
-0.21(-5.41%)
Oct 23, 2008
4.041
4.097
3.818
3.877
881,401
-0.17(-4.13%)
Oct 22, 2008
4.215
4.215
3.933
4.044
604,563
-0.32(-7.29%)
Oct 21, 2008
4.375
4.489
4.309
4.362
812,932
-0.04(-0.89%)
Oct 20, 2008
4.221
4.437
4.195
4.401
914,883
+0.20(+4.68%)
Oct 17, 2008
4.260
4.355
3.936
4.205
830,456
+0.10(+2.48%)
Oct 16, 2008
4.103
4.159
3.759
4.103
1,126,395
+0.03(+0.81%)
Oct 15, 2008
4.293
4.316
4.047
4.070
653,967
-0.34(-7.80%)
Oct 14, 2008
4.565
4.582
4.267
4.414
1,244,298
+0.19(+4.50%)
Oct 13, 2008
6.555
6.555
3.703
4.224
1,887,067
+0.63(+17.40%)
Oct 10, 2008
2.753
3.910
2.609
3.598
3,859,736
+0.14(+4.17%)
Oct 09, 2008
4.172
4.211
3.248
3.454
1,747,350
-0.70(-16.88%)
Oct 08, 2008
4.097
4.211
3.677
4.156
2,143,894
-0.15(-3.50%)
Oct 07, 2008
4.650
4.650
4.162
4.306
1,626,520
-0.34(-7.33%)
Oct 06, 2008
4.808
4.808
3.935
4.647
1,875,197
-0.29(-5.84%)
Oct 03, 2008
4.949
5.152
4.916
4.936
866,150
-0.05(-1.05%)
Oct 02, 2008
5.165
5.165
4.949
4.988
735,657
-0.26(-4.88%)
Oct 01, 2008
5.024
5.263
5.008
5.244
614,559
+0.10(+2.04%)
Sep 30, 2008
5.080
5.208
5.047
5.139
786,071
+0.16(+3.16%)
Sep 29, 2008
5.247
5.476
4.857
4.981
1,209,537
-0.55(-9.90%)
Sep 26, 2008
5.414
5.548
5.407
5.529
0
-0.07(-1.29%)
Sep 25, 2008
5.512
5.706
5.511
5.601
808,892
+0.10(+1.85%)
Sep 24, 2008
5.558
5.594
5.466
5.499
634,719
-0.05(-0.94%)
Sep 23, 2008
5.643
5.660
5.476
5.552
623,298
-0.09(-1.57%)
Sep 22, 2008
5.634
5.856
5.634
5.640
712,186
-0.27(-4.60%)
Sep 19, 2008
5.961
6.555
5.814
5.912
0
+0.42(+7.64%)
Sep 18, 2008
5.388
5.493
5.024
5.493
1,507,408
+0.15(+2.82%)
Sep 17, 2008
5.634
5.660
5.326
5.342
1,140,947
-0.36(-6.38%)
Sep 16, 2008
5.778
5.847
5.565
5.706
1,070,247
-0.20(-3.39%)
Sep 15, 2008
5.997
6.069
5.886
5.906
903,272
-0.30(-4.81%)
Sep 12, 2008
6.158
6.230
6.138
6.204
569,695
+0.04(+0.64%)
Sep 11, 2008
6.132
6.167
6.043
6.165
615,550
-0.07(-1.10%)
Sep 10, 2008
6.273
6.315
6.158
6.233
863,370
-0.06(-0.99%)
Sep 09, 2008
6.509
6.535
6.286
6.296
517,279
-0.23(-3.52%)
Sep 08, 2008
6.646
6.669
6.463
6.525
684,407
+0.05(+0.76%)
Sep 05, 2008
6.528
6.532
6.374
6.476
0
-0.11(-1.69%)
Sep 04, 2008
6.764
6.768
6.561
6.587
555,320
-0.22(-3.23%)
Sep 03, 2008
6.882
6.882
6.751
6.807
341,462
-0.09(-1.33%)
Sep 02, 2008
6.948
6.967
6.879
6.899
611,346
-0.00(-0.00%)
Aug 29, 2008
6.948
6.958
6.876
6.899
368,124
-0.05(-0.71%)
Aug 28, 2008
6.882
6.948
6.869
6.948
326,458
+0.11(+1.63%)
Aug 27, 2008
6.807
6.853
6.807
6.836
312,404
+0.04(+0.63%)
Aug 26, 2008
6.781
6.849
6.745
6.794
1,069,671
+0.01(+0.14%)
Aug 25, 2008
6.876
6.892
6.771
6.784
519,635
-0.13(-1.85%)
Aug 22, 2008
6.846
6.922
6.787
6.912
364,719
+0.12(+1.74%)
Aug 21, 2008
6.705
6.833
6.705
6.794
1,423,658
+0.04(+0.63%)
Aug 20, 2008
6.741
6.771
6.705
6.751
438,137
-0.01(-0.19%)
Aug 19, 2008
6.807
6.813
6.725
6.764
487,410
-0.08(-1.23%)
Aug 18, 2008
6.931
6.931
6.813
6.848
406,553
-0.08(-1.15%)
Aug 15, 2008
6.899
6.928
6.859
6.928
0
+0.05(+0.67%)
Aug 14, 2008
6.882
6.918
6.851
6.882
307,592
-0.01(-0.19%)
Aug 13, 2008
6.886
6.918
6.817
6.895
366,278
-0.03(-0.43%)
Aug 12, 2008
7.007
7.007
6.899
6.925
523,635
-0.09(-1.22%)
Aug 11, 2008
6.984
7.073
6.967
7.010
319,742
+0.02(+0.23%)
Aug 08, 2008
6.931
7.053
6.931
6.994
383,564
+0.07(+0.99%)
Aug 07, 2008
6.984
7.036
6.908
6.925
221,099
-0.13(-1.90%)
Aug 06, 2008
7.066
7.111
7.003
7.059
331,591
-0.04(-0.51%)
Aug 05, 2008
7.026
7.102
7.010
7.095
336,274
+0.11(+1.55%)
Aug 04, 2008
7.121
7.121
6.967
6.987
338,471
-0.17(-2.38%)
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
.