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
)
23.33
-0.06 (-0.28%)
Streaming Delayed Price
Updated: 1:17 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, 2012
6.643
6.655
6.591
6.635
429,313
-0.00(-0.06%)
Jul 30, 2012
6.631
6.671
6.605
6.639
308,963
+0.00(+0.06%)
Jul 27, 2012
6.635
6.663
6.631
6.635
496,227
+0.00(+0.06%)
Jul 26, 2012
6.623
6.651
6.603
6.631
255,565
+0.07(+1.04%)
Jul 25, 2012
6.563
6.583
6.527
6.563
389,046
+0.03(+0.52%)
Jul 24, 2012
6.595
6.595
6.487
6.529
354,903
-0.04(-0.64%)
Jul 23, 2012
6.515
6.571
6.483
6.571
346,057
+0.00(+0.06%)
Jul 20, 2012
6.603
6.615
6.545
6.567
356,617
-0.05(-0.68%)
Jul 19, 2012
6.588
6.616
6.560
6.612
349,468
+0.04(+0.61%)
Jul 18, 2012
6.536
6.580
6.532
6.572
417,595
+0.03(+0.49%)
Jul 17, 2012
6.520
6.556
6.472
6.540
371,710
+0.03(+0.49%)
Jul 16, 2012
6.488
6.508
6.464
6.508
319,695
+0.03(+0.43%)
Jul 13, 2012
6.373
6.480
6.373
6.480
303,025
+0.10(+1.63%)
Jul 12, 2012
6.409
6.432
6.361
6.377
582,633
-0.06(-0.99%)
Jul 11, 2012
6.448
6.472
6.412
6.440
329,152
-0.02(-0.31%)
Jul 10, 2012
6.488
6.520
6.444
6.460
375,217
+0.00(+0.00%)
Jul 09, 2012
6.444
6.470
6.416
6.460
312,319
+0.00(+0.00%)
Jul 06, 2012
6.420
6.480
6.397
6.460
405,336
-0.04(-0.61%)
Jul 05, 2012
6.440
6.504
6.417
6.500
222,681
+0.05(+0.74%)
Jul 03, 2012
6.452
6.488
6.420
6.452
472,691
+0.01(+0.19%)
Jul 02, 2012
6.373
6.448
6.357
6.440
467,146
+0.06(+0.94%)
Jun 29, 2012
6.432
6.436
6.353
6.381
807,328
+0.07(+1.14%)
Jun 28, 2012
6.261
6.309
6.229
6.309
440,120
+0.03(+0.51%)
Jun 27, 2012
6.301
6.309
6.261
6.277
469,077
+0.00(+0.00%)
Jun 26, 2012
6.293
6.313
6.257
6.277
421,076
+0.02(+0.26%)
Jun 25, 2012
6.289
6.301
6.257
6.261
358,710
-0.08(-1.20%)
Jun 22, 2012
6.329
6.369
6.313
6.337
272,878
+0.04(+0.70%)
Jun 21, 2012
6.452
6.472
6.293
6.293
373,351
-0.14(-2.11%)
Jun 20, 2012
6.401
6.472
6.380
6.428
507,934
+0.05(+0.74%)
Jun 19, 2012
6.330
6.393
6.322
6.382
463,312
+0.05(+0.81%)
Jun 18, 2012
6.263
6.362
6.235
6.330
415,149
+0.04(+0.69%)
Jun 15, 2012
6.235
6.294
6.195
6.286
567,440
+0.10(+1.54%)
Jun 14, 2012
6.112
6.203
6.100
6.191
530,119
+0.10(+1.63%)
Jun 13, 2012
6.112
6.148
6.080
6.092
354,504
-0.02(-0.32%)
Jun 12, 2012
6.100
6.135
6.088
6.112
239,155
+0.02(+0.26%)
Jun 11, 2012
6.140
6.148
6.096
6.096
353,778
-0.01(-0.19%)
Jun 08, 2012
6.068
6.118
6.025
6.108
276,963
+0.01(+0.20%)
Jun 07, 2012
6.136
6.142
6.077
6.096
401,035
+0.01(+0.20%)
Jun 06, 2012
5.997
6.092
5.997
6.084
383,802
+0.11(+1.86%)
Jun 05, 2012
5.921
5.989
5.898
5.973
447,556
+0.05(+0.87%)
Jun 04, 2012
5.989
6.001
5.886
5.921
727,348
-0.08(-1.32%)
Jun 01, 2012
5.937
6.104
5.937
6.001
614,907
-0.15(-2.39%)
May 31, 2012
6.183
6.199
6.096
6.148
413,798
-0.00(-0.06%)
May 30, 2012
6.159
6.159
6.096
6.152
429,448
-0.04(-0.64%)
May 29, 2012
6.251
6.286
6.167
6.191
766,999
-0.04(-0.64%)
May 25, 2012
6.144
6.231
6.144
6.231
338,355
+0.11(+1.75%)
May 24, 2012
6.179
6.179
6.096
6.124
414,822
-0.02(-0.39%)
May 23, 2012
6.120
6.148
6.056
6.148
435,312
+0.01(+0.13%)
May 22, 2012
6.199
6.203
6.120
6.140
439,367
-0.04(-0.59%)
May 21, 2012
6.141
6.176
6.113
6.176
309,007
+0.08(+1.29%)
May 18, 2012
6.113
6.141
6.074
6.098
382,678
-0.00(-0.06%)
May 17, 2012
6.184
6.196
6.098
6.101
519,067
-0.09(-1.46%)
May 16, 2012
6.271
6.318
6.192
6.192
426,840
-0.06(-0.95%)
May 15, 2012
6.310
6.330
6.247
6.251
567,034
-0.05(-0.81%)
May 14, 2012
6.373
6.385
6.302
6.302
532,570
-0.11(-1.66%)
May 11, 2012
6.381
6.476
6.381
6.409
483,357
+0.01(+0.18%)
May 10, 2012
6.417
6.428
6.381
6.397
262,662
+0.00(+0.06%)
May 09, 2012
6.401
6.413
6.357
6.393
313,891
-0.05(-0.79%)
May 08, 2012
6.464
6.468
6.389
6.444
437,005
-0.04(-0.55%)
May 07, 2012
6.448
6.487
6.444
6.480
349,649
+0.01(+0.18%)
May 04, 2012
6.495
6.495
6.432
6.468
328,773
-0.05(-0.79%)
May 03, 2012
6.566
6.566
6.503
6.519
298,514
-0.04(-0.66%)
May 02, 2012
6.535
6.566
6.527
6.562
403,567
+0.01(+0.18%)
May 01, 2012
6.539
6.574
6.519
6.551
239,740
+0.01(+0.18%)
Apr 30, 2012
6.578
6.578
6.507
6.539
427,223
-0.04(-0.54%)
Apr 27, 2012
6.554
6.574
6.523
6.574
388,637
+0.04(+0.66%)
Apr 26, 2012
6.448
6.531
6.447
6.531
342,544
+0.07(+1.16%)
Apr 25, 2012
6.440
6.476
6.440
6.456
262,398
+0.06(+0.99%)
Apr 24, 2012
6.381
6.393
6.365
6.393
395,981
+0.01(+0.19%)
Apr 23, 2012
6.361
6.381
6.334
6.381
246,813
-0.03(-0.43%)
Apr 20, 2012
6.440
6.440
6.397
6.409
239,418
+0.00(+0.00%)
Apr 19, 2012
6.440
6.440
6.381
6.409
367,309
-0.02(-0.38%)
Apr 18, 2012
6.418
6.437
6.410
6.433
296,776
-0.00(-0.06%)
Apr 17, 2012
6.379
6.437
6.379
6.437
319,599
+0.09(+1.36%)
Apr 16, 2012
6.351
6.371
6.324
6.351
471,306
+0.01(+0.19%)
Apr 13, 2012
6.355
6.371
6.328
6.339
457,519
-0.06(-0.92%)
Apr 12, 2012
6.343
6.398
6.343
6.398
394,090
+0.05(+0.80%)
Apr 11, 2012
6.382
6.394
6.347
6.347
412,812
-0.00(-0.06%)
Apr 10, 2012
6.402
6.425
6.324
6.351
427,761
-0.08(-1.22%)
Apr 09, 2012
6.425
6.429
6.390
6.429
444,151
-0.05(-0.79%)
Apr 05, 2012
6.480
6.504
6.476
6.480
384,323
-0.03(-0.48%)
Apr 04, 2012
6.523
6.531
6.480
6.512
354,731
-0.06(-0.89%)
Apr 03, 2012
6.598
6.606
6.547
6.570
393,886
-0.03(-0.42%)
Apr 02, 2012
6.543
6.609
6.535
6.598
379,399
+0.05(+0.78%)
Mar 30, 2012
6.602
6.609
6.539
6.547
524,543
-0.02(-0.24%)
Mar 29, 2012
6.566
6.574
6.543
6.562
359,674
-0.02(-0.36%)
Mar 28, 2012
6.602
6.606
6.545
6.586
373,746
-0.01(-0.12%)
Mar 27, 2012
6.574
6.596
6.559
6.594
498,299
+0.02(+0.30%)
Mar 26, 2012
6.566
6.574
6.535
6.574
383,253
+0.04(+0.54%)
Mar 23, 2012
6.551
6.551
6.523
6.539
255,718
-0.01(-0.12%)
Mar 22, 2012
6.551
6.551
6.515
6.547
226,430
-0.03(-0.48%)
Mar 21, 2012
6.606
6.606
6.539
6.578
394,111
+0.02(+0.34%)
Mar 20, 2012
6.556
6.583
6.489
6.556
404,682
-0.03(-0.41%)
Mar 19, 2012
6.532
6.583
6.524
6.583
389,328
+0.03(+0.42%)
Mar 16, 2012
6.536
6.567
6.532
6.556
383,112
+0.02(+0.36%)
Mar 15, 2012
6.489
6.548
6.470
6.532
573,084
+0.06(+0.90%)
Mar 14, 2012
6.493
6.524
6.455
6.474
581,275
-0.02(-0.30%)
Mar 13, 2012
6.455
6.493
6.454
6.493
682,526
+0.05(+0.78%)
Mar 12, 2012
6.431
6.443
6.388
6.443
400,235
+0.02(+0.30%)
Mar 09, 2012
6.408
6.431
6.401
6.423
309,125
+0.02(+0.24%)
Mar 08, 2012
6.400
6.416
6.361
6.408
463,359
+0.09(+1.42%)
Mar 07, 2012
6.276
6.318
6.276
6.318
433,985
+0.07(+1.06%)
Mar 06, 2012
6.287
6.303
6.233
6.252
570,329
-0.13(-2.07%)
Mar 05, 2012
6.385
6.389
6.348
6.385
515,647
+0.01(+0.18%)
Mar 02, 2012
6.396
6.408
6.373
6.373
485,564
-0.03(-0.55%)
Mar 01, 2012
6.381
6.423
6.381
6.408
524,257
+0.05(+0.72%)
Feb 29, 2012
6.408
6.416
6.359
6.362
493,688
-0.03(-0.47%)
Feb 28, 2012
6.361
6.392
6.346
6.392
813,729
+0.02(+0.24%)
Feb 27, 2012
6.388
6.416
6.318
6.377
490,636
-0.04(-0.61%)
Feb 24, 2012
6.369
6.416
6.359
6.416
446,716
+0.09(+1.35%)
Feb 23, 2012
6.303
6.342
6.291
6.330
482,470
+0.01(+0.12%)
Feb 22, 2012
6.385
6.388
6.303
6.322
467,980
-0.05(-0.85%)
Feb 21, 2012
6.404
6.412
6.353
6.377
352,183
+0.00(+0.06%)
Feb 17, 2012
6.388
6.388
6.361
6.373
572,796
+0.02(+0.29%)
Feb 16, 2012
6.300
6.374
6.293
6.354
591,216
+0.07(+1.11%)
Feb 15, 2012
6.293
6.323
6.273
6.285
664,832
+0.03(+0.43%)
Feb 14, 2012
6.262
6.281
6.235
6.258
562,266
-0.03(-0.49%)
Feb 13, 2012
6.316
6.327
6.273
6.289
657,390
+0.04(+0.62%)
Feb 10, 2012
6.273
6.293
6.223
6.250
765,980
-0.10(-1.52%)
Feb 09, 2012
6.320
6.347
6.304
6.347
614,204
+0.04(+0.61%)
Feb 08, 2012
6.273
6.308
6.266
6.308
605,948
+0.05(+0.80%)
Feb 07, 2012
6.235
6.269
6.235
6.258
830,790
+0.02(+0.37%)
Feb 06, 2012
6.296
6.300
6.227
6.235
1,101,339
-0.07(-1.10%)
Feb 03, 2012
6.277
6.316
6.269
6.304
500,366
+0.07(+1.05%)
Feb 02, 2012
6.173
6.250
6.154
6.239
654,495
+0.06(+0.94%)
Feb 01, 2012
6.157
6.181
6.138
6.181
706,726
+0.08(+1.39%)
Jan 31, 2012
6.184
6.204
6.080
6.096
645,173
-0.03(-0.44%)
Jan 30, 2012
6.065
6.123
6.011
6.123
717,899
+0.01(+0.13%)
Jan 27, 2012
6.099
6.130
6.096
6.115
382,795
-0.01(-0.19%)
Jan 26, 2012
6.146
6.165
6.107
6.126
393,895
-0.02(-0.31%)
Jan 25, 2012
6.076
6.146
6.042
6.146
673,189
+0.07(+1.21%)
Jan 24, 2012
6.080
6.103
6.049
6.072
603,518
-0.03(-0.57%)
Jan 23, 2012
6.072
6.123
6.061
6.107
575,075
+0.04(+0.70%)
Jan 20, 2012
6.038
6.065
6.030
6.065
547,248
+0.01(+0.19%)
Jan 19, 2012
5.980
6.053
5.976
6.053
611,871
+0.09(+1.56%)
Jan 18, 2012
5.914
5.984
5.914
5.960
721,399
+0.03(+0.46%)
Jan 17, 2012
5.964
5.987
5.933
5.933
667,105
+0.01(+0.13%)
Jan 13, 2012
5.929
5.933
5.887
5.926
662,666
-0.03(-0.45%)
Jan 12, 2012
5.957
5.984
5.933
5.953
616,622
-0.01(-0.13%)
Jan 11, 2012
5.949
5.960
5.922
5.960
613,231
-0.00(-0.06%)
Jan 10, 2012
5.968
5.980
5.941
5.964
544,188
+0.08(+1.31%)
Jan 09, 2012
5.868
5.902
5.860
5.887
547,937
+0.03(+0.59%)
Jan 06, 2012
5.775
5.872
5.771
5.852
615,006
+0.06(+1.00%)
Jan 05, 2012
5.686
5.794
5.663
5.794
650,403
+0.07(+1.15%)
Jan 04, 2012
5.644
5.732
5.632
5.729
657,289
+0.09(+1.58%)
Dec 30, 2011
5.632
5.655
5.617
5.640
839,527
+0.01(+0.14%)
Dec 29, 2011
5.578
5.632
5.570
5.632
1,372,926
+0.05(+0.90%)
Dec 28, 2011
5.686
5.686
5.570
5.582
795,485
-0.11(-1.85%)
Dec 27, 2011
5.614
5.687
5.614
5.687
823,635
+0.05(+0.88%)
Dec 23, 2011
5.614
5.641
5.607
5.637
524,455
+0.05(+0.96%)
Dec 21, 2011
5.584
5.610
5.534
5.584
670,662
+0.01(+0.12%)
Dec 20, 2011
5.535
5.592
5.535
5.577
643,133
+0.11(+1.95%)
Dec 19, 2011
5.520
5.550
5.466
5.470
652,414
-0.04(-0.76%)
Dec 16, 2011
5.485
5.520
5.451
5.512
558,085
+0.04(+0.77%)
Dec 15, 2011
5.497
5.527
5.466
5.470
628,309
+0.01(+0.14%)
Dec 14, 2011
5.466
5.508
5.428
5.463
476,663
-0.05(-0.83%)
Dec 13, 2011
5.520
5.573
5.474
5.508
632,948
+0.00(+0.00%)
Dec 12, 2011
5.546
5.550
5.470
5.508
392,822
-0.10(-1.83%)
Dec 09, 2011
5.562
5.641
5.562
5.611
492,551
+0.06(+1.03%)
Dec 08, 2011
5.600
5.619
5.539
5.554
502,439
-0.10(-1.82%)
Dec 07, 2011
5.661
5.680
5.623
5.657
864,190
-0.04(-0.67%)
Dec 06, 2011
5.657
5.695
5.592
5.695
803,705
+0.04(+0.67%)
Dec 05, 2011
5.596
5.668
5.596
5.657
708,822
+0.10(+1.85%)
Dec 02, 2011
5.619
5.626
5.550
5.554
1,115,693
-0.02(-0.41%)
Dec 01, 2011
5.527
5.577
5.520
5.577
720,409
+0.06(+1.17%)
Nov 30, 2011
5.535
5.573
5.470
5.512
767,187
+0.15(+2.89%)
Nov 29, 2011
5.356
5.404
5.342
5.357
463,665
+0.01(+0.24%)
Nov 28, 2011
5.406
5.432
5.326
5.345
440,869
+0.08(+1.45%)
Nov 25, 2011
5.272
5.322
5.249
5.268
269,907
-0.00(-0.07%)
Nov 23, 2011
5.322
5.329
5.261
5.272
504,940
-0.10(-1.77%)
Nov 22, 2011
5.371
5.390
5.348
5.367
417,268
+0.00(+0.00%)
Nov 21, 2011
5.413
5.417
5.337
5.367
610,194
-0.12(-2.19%)
Nov 18, 2011
5.494
5.505
5.464
5.488
452,421
+0.03(+0.51%)
Nov 17, 2011
5.562
5.562
5.434
5.460
572,827
-0.09(-1.70%)
Nov 16, 2011
5.554
5.630
5.543
5.554
438,945
-0.05(-0.94%)
Nov 15, 2011
5.566
5.626
5.554
5.607
577,054
+0.00(+0.00%)
Nov 14, 2011
5.630
5.641
5.573
5.607
389,076
-0.05(-0.93%)
Nov 11, 2011
5.622
5.668
5.615
5.660
432,344
+0.09(+1.63%)
Nov 10, 2011
5.588
5.611
5.520
5.570
597,059
+0.05(+0.96%)
Nov 09, 2011
5.539
5.581
5.486
5.517
592,435
-0.18(-3.18%)
Nov 08, 2011
5.634
5.698
5.604
5.698
392,419
+0.09(+1.55%)
Nov 07, 2011
5.592
5.622
5.547
5.611
425,212
+0.02(+0.34%)
Nov 04, 2011
5.600
5.622
5.558
5.592
513,333
-0.06(-1.14%)
Nov 03, 2011
5.653
5.675
5.585
5.656
508,445
+0.05(+0.94%)
Nov 02, 2011
5.581
5.615
5.558
5.604
462,419
+0.09(+1.65%)
Nov 01, 2011
5.449
5.562
5.437
5.513
526,185
-0.14(-2.47%)
Oct 31, 2011
5.740
5.740
5.649
5.653
590,400
-0.13(-2.29%)
Oct 28, 2011
5.687
5.785
5.687
5.785
759,373
+0.04(+0.66%)
Oct 27, 2011
5.743
5.819
5.713
5.747
912,128
+0.16(+2.91%)
Oct 26, 2011
5.573
5.593
5.483
5.585
604,924
+0.09(+1.72%)
Oct 25, 2011
5.517
5.554
5.483
5.490
488,972
-0.09(-1.69%)
Oct 24, 2011
5.547
5.611
5.532
5.585
590,877
+0.06(+1.03%)
Oct 21, 2011
5.494
5.528
5.471
5.528
509,948
+0.12(+2.24%)
Oct 20, 2011
5.392
5.407
5.319
5.407
434,864
+0.03(+0.47%)
Oct 19, 2011
5.382
5.460
5.364
5.382
668,991
-0.06(-1.03%)
Oct 18, 2011
5.340
5.457
5.288
5.438
389,232
+0.11(+2.11%)
Oct 17, 2011
5.427
5.427
5.325
5.325
304,866
-0.13(-2.41%)
Oct 14, 2011
5.434
5.457
5.400
5.457
411,271
+0.09(+1.61%)
Oct 13, 2011
5.325
5.382
5.277
5.370
392,485
+0.01(+0.21%)
Oct 12, 2011
5.340
5.415
5.337
5.359
510,691
+0.05(+0.99%)
Oct 11, 2011
5.314
5.333
5.232
5.307
369,249
-0.01(-0.21%)
Oct 10, 2011
5.262
5.325
5.239
5.318
447,309
+0.14(+2.68%)
Oct 07, 2011
5.232
5.243
5.138
5.179
451,148
-0.02(-0.29%)
Oct 06, 2011
5.153
5.194
5.138
5.194
487,810
+0.08(+1.61%)
Oct 05, 2011
4.943
5.119
4.943
5.112
644,777
+0.15(+2.95%)
Oct 04, 2011
4.887
5.014
4.740
4.965
1,065,437
+0.02(+0.38%)
Oct 03, 2011
5.074
5.123
4.943
4.947
1,006,411
-0.18(-3.51%)
Sep 30, 2011
5.220
5.228
5.104
5.127
747,834
-0.14(-2.70%)
Sep 29, 2011
5.303
5.359
5.202
5.269
643,315
+0.05(+0.93%)
Sep 28, 2011
5.355
5.355
5.213
5.220
380,723
-0.11(-2.04%)
Sep 27, 2011
5.374
5.427
5.307
5.329
684,262
+0.09(+1.79%)
Sep 26, 2011
5.164
5.243
5.119
5.235
528,453
+0.08(+1.45%)
Sep 23, 2011
5.130
5.179
5.112
5.160
559,728
+0.01(+0.15%)
Sep 22, 2011
5.160
5.198
5.063
5.153
954,163
-0.17(-3.24%)
Sep 21, 2011
5.460
5.475
5.322
5.325
385,054
-0.15(-2.76%)
Sep 20, 2011
5.502
5.544
5.458
5.476
418,097
+0.00(+0.07%)
Sep 19, 2011
5.476
5.480
5.394
5.473
401,558
-0.07(-1.34%)
Sep 16, 2011
5.543
5.584
5.513
5.547
397,905
+0.01(+0.27%)
Sep 15, 2011
5.484
5.540
5.469
5.532
449,223
+0.08(+1.43%)
Sep 14, 2011
5.406
5.510
5.346
5.454
550,550
+0.06(+1.17%)
Sep 13, 2011
5.398
5.421
5.335
5.391
710,104
-0.01(-0.21%)
Sep 12, 2011
5.298
5.407
5.286
5.402
647,740
+0.01(+0.28%)
Sep 09, 2011
5.465
5.465
5.339
5.387
513,615
-0.12(-2.23%)
Sep 08, 2011
5.554
5.581
5.495
5.510
278,960
-0.07(-1.20%)
Sep 07, 2011
5.510
5.577
5.480
5.577
492,186
+0.16(+2.88%)
Sep 06, 2011
5.398
5.435
5.275
5.420
703,853
-0.10(-1.82%)
Sep 02, 2011
5.532
5.558
5.487
5.521
409,998
-0.10(-1.85%)
Sep 01, 2011
5.651
5.685
5.588
5.625
540,810
-0.02(-0.33%)
Aug 31, 2011
5.666
5.715
5.614
5.644
703,138
+0.03(+0.60%)
Aug 30, 2011
5.540
5.621
5.528
5.610
511,308
+0.02(+0.33%)
Aug 29, 2011
5.562
5.603
5.532
5.592
571,692
+0.11(+2.04%)
Aug 26, 2011
5.409
5.502
5.320
5.480
571,625
+0.05(+0.89%)
Aug 25, 2011
5.547
5.547
5.365
5.432
560,491
-0.06(-1.08%)
Aug 24, 2011
5.402
5.499
5.376
5.491
494,187
+0.07(+1.30%)
Aug 23, 2011
5.275
5.428
5.208
5.420
714,697
+0.20(+3.78%)
Aug 22, 2011
5.446
5.454
5.208
5.223
718,334
-0.09(-1.63%)
Aug 19, 2011
5.365
5.439
5.284
5.310
574,551
-0.10(-1.77%)
Aug 18, 2011
5.517
5.517
5.358
5.405
714,657
-0.20(-3.63%)
Aug 17, 2011
5.650
5.668
5.546
5.609
415,478
+0.01(+0.13%)
Aug 16, 2011
5.627
5.668
5.542
5.602
426,566
-0.07(-1.24%)
Aug 15, 2011
5.550
5.672
5.550
5.672
384,731
+0.15(+2.74%)
Aug 12, 2011
5.498
5.572
5.457
5.520
581,644
+0.08(+1.49%)
Aug 11, 2011
5.225
5.517
5.190
5.439
776,412
+0.25(+4.77%)
Aug 10, 2011
5.191
5.332
5.173
5.191
691,423
-0.16(-2.97%)
Aug 09, 2011
5.535
5.354
4.936
5.350
1,585,566
+0.24(+4.78%)
Aug 08, 2011
5.535
5.535
5.103
5.106
1,728,817
-0.58(-10.26%)
Aug 05, 2011
5.760
5.790
5.483
5.690
1,579,533
+0.00(+0.05%)
Aug 04, 2011
5.893
5.949
5.657
5.688
1,616,153
-0.34(-5.57%)
Aug 03, 2011
5.971
6.023
5.812
6.023
1,166,344
+0.05(+0.80%)
Aug 02, 2011
6.045
6.111
5.964
5.975
612,508
-0.12(-1.94%)
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
.