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
)
23.40
+0.01 (+0.04%)
Streaming Delayed Price
Updated: 9:30 AM 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, 2015
10.12
10.29
10.07
10.08
318,701
+0.01(+0.10%)
Jul 30, 2015
10.01
10.07
9.994
10.07
161,250
+0.03(+0.35%)
Jul 29, 2015
9.979
10.05
9.979
10.03
211,185
+0.03(+0.30%)
Jul 28, 2015
9.925
10.02
9.895
10.00
287,963
+0.12(+1.20%)
Jul 27, 2015
9.910
9.915
9.865
9.885
218,042
-0.05(-0.50%)
Jul 24, 2015
10.01
10.03
9.935
9.935
200,565
-0.09(-0.89%)
Jul 23, 2015
10.04
10.07
9.979
10.02
465,748
+0.00(+0.05%)
Jul 22, 2015
10.04
10.06
9.994
10.02
251,634
-0.06(-0.61%)
Jul 21, 2015
10.10
10.11
10.04
10.08
351,473
-0.02(-0.24%)
Jul 20, 2015
10.12
10.13
10.10
10.11
323,202
-0.01(-0.15%)
Jul 17, 2015
10.14
10.14
10.09
10.12
299,945
-0.00(-0.05%)
Jul 16, 2015
10.10
10.13
10.07
10.13
343,753
+0.06(+0.59%)
Jul 15, 2015
10.05
10.09
10.04
10.07
269,498
+0.02(+0.24%)
Jul 14, 2015
10.01
10.06
9.997
10.04
212,604
+0.02(+0.20%)
Jul 13, 2015
9.997
10.03
9.984
10.02
269,487
+0.08(+0.79%)
Jul 10, 2015
9.963
9.963
9.909
9.943
296,566
+0.10(+1.00%)
Jul 09, 2015
9.845
9.923
9.835
9.845
396,860
+0.04(+0.40%)
Jul 08, 2015
9.835
9.850
9.766
9.805
548,105
-0.07(-0.75%)
Jul 07, 2015
9.869
9.879
9.741
9.879
335,848
+0.03(+0.30%)
Jul 06, 2015
9.781
9.850
9.766
9.850
342,920
-0.00(-0.05%)
Jul 02, 2015
9.835
9.855
9.855
9.855
417,891
+0.01(+0.15%)
Jul 01, 2015
9.825
9.840
9.741
9.840
260,467
+0.09(+0.96%)
Jun 30, 2015
9.692
9.756
9.653
9.746
383,289
+0.15(+1.54%)
Jun 29, 2015
9.776
9.786
9.594
9.599
417,240
-0.25(-2.55%)
Jun 26, 2015
9.928
9.943
9.835
9.850
308,692
-0.09(-0.94%)
Jun 25, 2015
10.02
10.02
9.928
9.943
197,461
-0.05(-0.49%)
Jun 24, 2015
10.02
10.03
9.992
9.992
114,106
-0.06(-0.59%)
Jun 23, 2015
10.06
10.08
10.03
10.05
160,830
+0.00(+0.00%)
Jun 22, 2015
10.06
10.09
10.04
10.05
189,584
+0.02(+0.25%)
Jun 19, 2015
10.02
10.05
9.914
10.03
180,329
-0.01(-0.12%)
Jun 18, 2015
9.965
10.05
9.960
10.04
223,452
+0.06(+0.64%)
Jun 17, 2015
9.960
9.990
9.926
9.975
188,734
+0.03(+0.30%)
Jun 16, 2015
9.907
9.960
9.897
9.946
291,028
+0.01(+0.11%)
Jun 15, 2015
9.921
9.951
9.877
9.935
154,907
-0.05(-0.45%)
Jun 12, 2015
9.990
9.990
9.941
9.980
194,410
-0.03(-0.34%)
Jun 11, 2015
9.995
10.02
9.970
10.01
172,925
+0.05(+0.54%)
Jun 10, 2015
9.892
9.985
9.892
9.960
199,015
+0.09(+0.94%)
Jun 09, 2015
9.867
9.897
9.843
9.867
397,853
-0.02(-0.25%)
Jun 08, 2015
9.951
9.970
9.882
9.892
317,904
-0.09(-0.93%)
Jun 05, 2015
9.970
10.01
9.956
9.985
242,858
-0.01(-0.10%)
Jun 04, 2015
10.05
10.11
9.990
9.995
218,461
-0.10(-0.97%)
Jun 03, 2015
10.10
10.12
10.08
10.09
160,323
-0.01(-0.14%)
Jun 02, 2015
10.09
10.12
10.04
10.11
175,979
+0.00(+0.00%)
Jun 01, 2015
10.11
10.15
10.08
10.11
179,595
+0.00(+0.00%)
May 29, 2015
10.14
10.14
10.07
10.11
242,286
-0.01(-0.15%)
May 28, 2015
10.10
10.12
10.08
10.12
131,448
-0.00(-0.05%)
May 27, 2015
10.09
10.14
10.08
10.13
179,589
+0.05(+0.49%)
May 26, 2015
10.14
10.15
10.05
10.08
224,885
-0.09(-0.87%)
May 22, 2015
10.13
10.17
10.17
10.17
125,037
+0.00(+0.00%)
May 21, 2015
10.15
10.19
10.13
10.17
185,958
+0.02(+0.19%)
May 20, 2015
10.12
10.17
10.12
10.15
142,991
+0.03(+0.32%)
May 19, 2015
10.14
10.14
10.10
10.11
191,965
-0.04(-0.43%)
May 18, 2015
10.09
10.16
10.08
10.16
244,851
+0.05(+0.48%)
May 15, 2015
10.10
10.12
10.09
10.11
150,318
-0.02(-0.19%)
May 14, 2015
10.02
10.13
10.02
10.13
321,453
+0.15(+1.51%)
May 13, 2015
10.04
10.05
9.973
9.978
201,256
-0.04(-0.44%)
May 12, 2015
9.973
10.03
9.924
10.02
204,543
+0.01(+0.15%)
May 11, 2015
10.04
10.07
10.00
10.01
216,552
-0.04(-0.44%)
May 08, 2015
10.02
10.07
10.02
10.05
257,394
+0.09(+0.93%)
May 07, 2015
9.944
9.963
9.915
9.958
198,700
+0.02(+0.24%)
May 06, 2015
10.03
10.03
9.905
9.934
277,081
-0.06(-0.58%)
May 05, 2015
10.05
10.07
9.983
9.992
191,902
-0.06(-0.63%)
May 04, 2015
10.04
10.10
10.04
10.06
302,379
+0.02(+0.19%)
May 01, 2015
9.992
10.04
9.988
10.04
267,700
+0.06(+0.63%)
Apr 30, 2015
10.04
10.04
9.934
9.973
325,636
-0.07(-0.68%)
Apr 29, 2015
10.00
10.04
9.988
10.04
231,565
+0.02(+0.24%)
Apr 28, 2015
9.954
10.03
9.934
10.02
282,918
+0.04(+0.39%)
Apr 27, 2015
10.06
10.08
9.963
9.978
206,016
-0.06(-0.58%)
Apr 24, 2015
10.06
10.07
10.03
10.04
236,255
-0.01(-0.10%)
Apr 23, 2015
10.04
10.05
10.01
10.05
219,381
+0.00(+0.05%)
Apr 22, 2015
10.05
10.06
10.02
10.04
199,481
-0.01(-0.15%)
Apr 21, 2015
10.09
10.09
10.03
10.06
156,615
+0.03(+0.27%)
Apr 20, 2015
10.02
10.07
10.02
10.03
184,497
+0.04(+0.44%)
Apr 17, 2015
10.04
10.05
9.961
9.985
236,002
-0.10(-1.01%)
Apr 16, 2015
10.07
10.12
10.07
10.09
163,251
-0.01(-0.10%)
Apr 15, 2015
10.08
10.11
10.07
10.10
190,914
+0.04(+0.43%)
Apr 14, 2015
10.02
10.06
9.980
10.05
169,654
+0.05(+0.48%)
Apr 13, 2015
10.04
10.07
9.995
10.00
167,877
-0.03(-0.34%)
Apr 10, 2015
10.01
10.05
10.01
10.04
242,641
+0.03(+0.29%)
Apr 09, 2015
10.02
10.03
9.971
10.01
250,172
+0.01(+0.10%)
Apr 08, 2015
10.01
10.04
9.975
10.000
179,586
+0.01(+0.15%)
Apr 07, 2015
9.966
10.03
9.966
9.985
177,592
+0.00(+0.05%)
Apr 06, 2015
9.854
10.000
9.845
9.980
265,074
+0.08(+0.83%)
Apr 02, 2015
9.898
9.898
9.898
9.898
475,199
-0.05(-0.49%)
Apr 01, 2015
9.966
9.966
9.908
9.946
222,899
-0.03(-0.29%)
Mar 31, 2015
9.971
9.980
9.927
9.975
289,630
+0.00(+0.00%)
Mar 30, 2015
9.937
10.01
9.937
9.975
217,040
+0.06(+0.59%)
Mar 27, 2015
9.917
9.937
9.898
9.917
111,143
-0.01(-0.15%)
Mar 26, 2015
9.893
9.961
9.879
9.932
250,680
+0.01(+0.15%)
Mar 25, 2015
10.01
10.02
9.912
9.917
212,490
-0.10(-0.97%)
Mar 24, 2015
10.04
10.05
10.00
10.01
188,949
-0.02(-0.24%)
Mar 23, 2015
10.05
10.08
10.00
10.04
227,259
-0.01(-0.10%)
Mar 20, 2015
10.05
10.07
10.01
10.05
331,084
+0.05(+0.46%)
Mar 19, 2015
10.01
10.04
9.968
10.00
233,521
-0.05(-0.48%)
Mar 18, 2015
9.934
10.08
9.867
10.05
263,290
+0.11(+1.11%)
Mar 17, 2015
9.949
9.963
9.915
9.939
301,211
-0.01(-0.15%)
Mar 16, 2015
9.905
9.982
9.905
9.953
288,263
+0.07(+0.68%)
Mar 13, 2015
9.944
9.973
9.824
9.886
207,785
-0.08(-0.82%)
Mar 12, 2015
9.915
9.968
9.915
9.968
172,074
+0.08(+0.78%)
Mar 11, 2015
9.896
9.915
9.872
9.891
216,212
+0.00(+0.00%)
Mar 10, 2015
9.963
9.982
9.886
9.891
252,461
-0.12(-1.15%)
Mar 09, 2015
9.992
10.02
9.987
10.01
260,672
+0.00(+0.00%)
Mar 06, 2015
10.07
10.08
9.992
10.01
235,619
-0.11(-1.09%)
Mar 05, 2015
10.09
10.12
10.08
10.12
151,476
+0.04(+0.43%)
Mar 04, 2015
10.06
10.08
10.02
10.07
192,489
+0.00(+0.00%)
Mar 03, 2015
10.08
10.08
10.04
10.07
241,250
-0.01(-0.10%)
Mar 02, 2015
10.08
10.11
10.07
10.08
288,006
+0.00(+0.00%)
Feb 27, 2015
10.07
10.10
10.05
10.08
254,964
+0.02(+0.24%)
Feb 26, 2015
10.07
10.09
10.02
10.06
277,783
-0.02(-0.24%)
Feb 25, 2015
10.10
10.13
10.07
10.08
238,175
-0.01(-0.14%)
Feb 24, 2015
10.01
10.11
10.00
10.10
343,284
+0.10(+0.96%)
Feb 23, 2015
9.978
10.04
9.958
10.00
297,353
+0.03(+0.34%)
Feb 20, 2015
9.915
9.968
9.915
9.968
309,651
+0.03(+0.29%)
Feb 19, 2015
9.929
9.982
9.910
9.939
265,293
+0.00(+0.00%)
Feb 18, 2015
9.905
9.958
9.896
9.939
230,458
+0.02(+0.17%)
Feb 17, 2015
9.979
9.992
9.903
9.922
294,984
-0.08(-0.77%)
Feb 13, 2015
10.02
9.998
9.998
9.998
330,950
+0.01(+0.14%)
Feb 12, 2015
9.998
10.03
9.984
9.984
338,154
+0.01(+0.10%)
Feb 11, 2015
9.974
10.00
9.941
9.974
206,779
-0.03(-0.34%)
Feb 10, 2015
9.931
10.01
9.931
10.01
266,079
+0.11(+1.11%)
Feb 09, 2015
9.888
9.941
9.888
9.898
329,068
-0.02(-0.19%)
Feb 06, 2015
9.965
10.00
9.888
9.917
509,720
-0.05(-0.48%)
Feb 05, 2015
9.898
9.965
9.884
9.965
345,906
+0.11(+1.17%)
Feb 04, 2015
9.917
9.923
9.836
9.850
328,240
-0.09(-0.87%)
Feb 03, 2015
9.855
9.970
9.855
9.936
435,753
+0.13(+1.32%)
Feb 02, 2015
9.754
9.816
9.692
9.807
306,896
+0.08(+0.84%)
Jan 30, 2015
9.802
9.840
9.726
9.726
165,966
-0.13(-1.36%)
Jan 29, 2015
9.821
9.860
9.754
9.860
202,279
+0.06(+0.59%)
Jan 28, 2015
9.960
9.970
9.797
9.802
356,889
-0.08(-0.78%)
Jan 27, 2015
9.850
9.922
9.817
9.879
323,165
-0.04(-0.39%)
Jan 26, 2015
9.936
9.960
9.884
9.917
246,802
-0.03(-0.34%)
Jan 23, 2015
9.965
9.998
9.946
9.951
235,035
-0.00(-0.05%)
Jan 22, 2015
9.864
9.970
9.840
9.955
285,961
+0.11(+1.07%)
Jan 21, 2015
9.817
9.850
9.778
9.850
280,599
+0.04(+0.39%)
Jan 20, 2015
9.793
9.822
9.732
9.812
272,386
+0.02(+0.24%)
Jan 16, 2015
9.644
9.788
9.644
9.788
336,913
+0.16(+1.69%)
Jan 15, 2015
9.644
9.678
9.582
9.625
318,776
-0.02(-0.20%)
Jan 14, 2015
9.558
9.644
9.553
9.644
323,784
-0.06(-0.59%)
Jan 13, 2015
9.783
9.840
9.639
9.702
479,926
-0.03(-0.30%)
Jan 12, 2015
9.754
9.754
9.630
9.730
314,480
-0.01(-0.10%)
Jan 09, 2015
9.754
9.754
9.697
9.740
392,761
+0.00(+0.05%)
Jan 08, 2015
9.702
9.769
9.697
9.735
977,107
+0.10(+1.04%)
Jan 07, 2015
9.706
9.711
9.630
9.635
667,778
+0.02(+0.20%)
Jan 06, 2015
9.659
9.682
9.558
9.616
445,699
-0.01(-0.10%)
Jan 05, 2015
9.812
9.826
9.534
9.625
625,242
-0.21(-2.09%)
Jan 02, 2015
9.984
9.984
9.798
9.831
454,796
-0.12(-1.25%)
Dec 31, 2014
9.965
9.955
9.955
9.955
409,718
+0.05(+0.53%)
Dec 30, 2014
9.888
9.922
9.832
9.903
312,608
+0.01(+0.15%)
Dec 29, 2014
9.922
9.931
9.860
9.888
346,614
-0.04(-0.39%)
Dec 26, 2014
9.994
9.994
9.922
9.927
261,985
-0.04(-0.40%)
Dec 24, 2014
9.962
9.967
9.967
9.967
208,414
+0.04(+0.43%)
Dec 23, 2014
9.805
9.953
9.805
9.924
447,024
+0.12(+1.26%)
Dec 22, 2014
9.857
9.857
9.800
9.800
322,053
-0.03(-0.26%)
Dec 19, 2014
9.779
9.845
9.779
9.826
348,707
+0.08(+0.78%)
Dec 18, 2014
9.618
9.760
9.618
9.750
287,558
+0.20(+2.08%)
Dec 17, 2014
9.400
9.552
9.400
9.552
323,299
+0.15(+1.56%)
Dec 16, 2014
9.466
9.533
9.395
9.405
496,111
-0.09(-0.95%)
Dec 15, 2014
9.613
9.637
9.466
9.495
435,387
-0.08(-0.84%)
Dec 12, 2014
9.679
9.689
9.566
9.575
456,541
-0.10(-1.08%)
Dec 11, 2014
9.566
9.712
9.542
9.679
608,716
+0.15(+1.59%)
Dec 10, 2014
9.613
9.636
9.514
9.528
304,124
-0.14(-1.42%)
Dec 09, 2014
9.627
9.665
9.594
9.665
317,732
-0.03(-0.29%)
Dec 08, 2014
9.703
9.736
9.665
9.694
202,106
-0.04(-0.39%)
Dec 05, 2014
9.713
9.741
9.713
9.731
197,418
+0.00(+0.00%)
Dec 04, 2014
9.736
9.762
9.703
9.731
245,483
-0.03(-0.34%)
Dec 03, 2014
9.713
9.765
9.713
9.765
201,874
+0.03(+0.34%)
Dec 02, 2014
9.660
9.735
9.660
9.731
193,264
+0.06(+0.59%)
Dec 01, 2014
9.765
9.788
9.660
9.675
289,348
-0.14(-1.40%)
Nov 28, 2014
9.840
9.840
9.793
9.812
108,947
-0.03(-0.29%)
Nov 26, 2014
9.802
9.840
9.840
9.840
238,739
+0.06(+0.58%)
Nov 25, 2014
9.760
9.788
9.746
9.784
229,813
+0.04(+0.39%)
Nov 24, 2014
9.750
9.769
9.731
9.746
350,748
+0.01(+0.10%)
Nov 21, 2014
9.774
9.798
9.727
9.736
281,704
+0.02(+0.24%)
Nov 20, 2014
9.632
9.713
9.632
9.713
263,490
+0.03(+0.34%)
Nov 19, 2014
9.675
9.689
9.627
9.679
219,786
+0.01(+0.08%)
Nov 18, 2014
9.625
9.686
9.620
9.672
232,073
+0.04(+0.44%)
Nov 17, 2014
9.606
9.630
9.578
9.630
343,546
+0.01(+0.10%)
Nov 14, 2014
9.662
9.672
9.606
9.620
167,223
-0.05(-0.54%)
Nov 13, 2014
9.700
9.718
9.648
9.672
243,753
-0.03(-0.29%)
Nov 12, 2014
9.700
9.710
9.672
9.700
184,928
-0.02(-0.19%)
Nov 11, 2014
9.667
9.719
9.648
9.719
243,421
+0.05(+0.54%)
Nov 10, 2014
9.597
9.672
9.597
9.667
242,357
+0.07(+0.69%)
Nov 07, 2014
9.620
9.644
9.573
9.601
235,318
-0.01(-0.10%)
Nov 06, 2014
9.564
9.630
9.554
9.611
309,375
+0.04(+0.44%)
Nov 05, 2014
9.559
9.582
9.540
9.568
343,153
+0.06(+0.64%)
Nov 04, 2014
9.592
9.597
9.470
9.507
685,546
-0.11(-1.13%)
Nov 03, 2014
9.564
9.625
9.564
9.615
250,777
+0.06(+0.59%)
Oct 31, 2014
9.592
9.601
9.540
9.559
320,839
+0.07(+0.74%)
Oct 30, 2014
9.465
9.531
9.441
9.488
251,661
+0.01(+0.10%)
Oct 29, 2014
9.517
9.531
9.429
9.479
295,328
-0.02(-0.25%)
Oct 28, 2014
9.451
9.507
9.446
9.502
316,018
+0.08(+0.90%)
Oct 27, 2014
9.422
9.465
9.465
9.418
286,814
-0.05(-0.50%)
Oct 24, 2014
9.441
9.465
9.399
9.465
155,006
+0.04(+0.40%)
Oct 23, 2014
9.404
9.455
9.404
9.427
270,048
+0.11(+1.16%)
Oct 22, 2014
9.361
9.404
9.314
9.319
245,856
-0.02(-0.17%)
Oct 21, 2014
9.190
9.344
9.176
9.335
390,165
+0.19(+2.05%)
Oct 20, 2014
9.078
9.148
9.077
9.148
286,555
+0.04(+0.46%)
Oct 17, 2014
9.157
9.251
9.036
9.106
424,630
+0.10(+1.09%)
Oct 16, 2014
8.755
8.965
8.699
9.007
813,737
+0.17(+1.91%)
Oct 15, 2014
8.783
8.876
8.647
8.839
806,757
-0.07(-0.79%)
Oct 14, 2014
8.979
9.007
8.862
8.909
438,228
-0.03(-0.31%)
Oct 13, 2014
9.082
9.120
8.923
8.937
580,595
-0.15(-1.60%)
Oct 10, 2014
9.241
9.288
9.068
9.082
356,866
-0.20(-2.12%)
Oct 09, 2014
9.452
9.452
9.265
9.279
272,568
-0.18(-1.88%)
Oct 08, 2014
9.265
9.465
9.265
9.457
261,228
+0.16(+1.76%)
Oct 07, 2014
9.312
9.349
9.274
9.293
240,250
-0.05(-0.55%)
Oct 06, 2014
9.377
9.401
9.326
9.344
333,093
+0.02(+0.20%)
Oct 03, 2014
9.293
9.377
9.279
9.326
281,437
+0.05(+0.55%)
Oct 02, 2014
9.358
9.358
9.167
9.274
386,773
-0.09(-0.95%)
Oct 01, 2014
9.438
9.438
9.349
9.363
217,994
-0.08(-0.89%)
Sep 30, 2014
9.508
9.508
9.424
9.447
350,899
-0.04(-0.39%)
Sep 29, 2014
9.438
9.499
9.401
9.485
357,157
-0.03(-0.34%)
Sep 26, 2014
9.471
9.546
9.429
9.517
195,943
+0.05(+0.49%)
Sep 25, 2014
9.560
9.560
9.447
9.471
210,333
-0.10(-1.03%)
Sep 24, 2014
9.532
9.574
9.492
9.569
171,181
+0.07(+0.69%)
Sep 23, 2014
9.532
9.564
9.499
9.503
139,799
-0.04(-0.44%)
Sep 22, 2014
9.611
9.625
9.533
9.546
200,899
-0.10(-1.02%)
Sep 19, 2014
9.634
9.658
9.606
9.644
238,974
+0.04(+0.41%)
Sep 18, 2014
9.548
9.618
9.543
9.605
219,419
+0.06(+0.59%)
Sep 17, 2014
9.534
9.548
9.501
9.548
170,184
+0.03(+0.29%)
Sep 16, 2014
9.436
9.529
9.432
9.520
204,889
+0.08(+0.89%)
Sep 15, 2014
9.450
9.459
9.422
9.436
216,404
-0.02(-0.20%)
Sep 12, 2014
9.473
9.501
9.445
9.455
216,924
-0.04(-0.44%)
Sep 11, 2014
9.473
9.497
9.436
9.497
251,105
+0.00(+0.00%)
Sep 10, 2014
9.478
9.497
9.450
9.497
240,870
+0.03(+0.34%)
Sep 09, 2014
9.511
9.511
9.444
9.464
188,738
-0.04(-0.44%)
Sep 08, 2014
9.543
9.562
9.492
9.506
259,082
-0.04(-0.39%)
Sep 05, 2014
9.576
9.576
9.543
9.543
231,979
-0.02(-0.24%)
Sep 04, 2014
9.580
9.580
9.566
9.566
318,058
-0.02(-0.19%)
Sep 03, 2014
9.576
9.604
9.562
9.585
203,135
+0.02(+0.19%)
Sep 02, 2014
9.576
9.589
9.548
9.566
304,583
+0.00(+0.00%)
Aug 29, 2014
9.585
9.566
9.566
9.566
290,138
+0.00(+0.05%)
Aug 28, 2014
9.539
9.562
9.520
9.562
229,071
-0.01(-0.15%)
Aug 27, 2014
9.580
9.599
9.564
9.576
221,444
+0.00(+0.05%)
Aug 26, 2014
9.543
9.580
9.529
9.571
351,987
+0.05(+0.54%)
Aug 25, 2014
9.525
9.543
9.498
9.520
231,696
+0.03(+0.29%)
Aug 22, 2014
9.511
9.525
9.483
9.492
264,892
-0.03(-0.34%)
Aug 21, 2014
9.539
9.570
9.515
9.525
244,567
-0.01(-0.10%)
Aug 20, 2014
9.525
9.557
9.525
9.534
234,425
-0.01(-0.07%)
Aug 19, 2014
9.425
9.550
9.424
9.540
187,206
+0.12(+1.33%)
Aug 18, 2014
9.425
9.434
9.406
9.416
261,006
+0.05(+0.49%)
Aug 15, 2014
9.429
9.433
9.346
9.369
172,230
-0.05(-0.54%)
Aug 14, 2014
9.355
9.429
9.332
9.420
249,188
+0.08(+0.89%)
Aug 13, 2014
9.291
9.346
9.263
9.337
245,615
+0.05(+0.55%)
Aug 12, 2014
9.286
9.300
9.254
9.286
217,702
-0.02(-0.20%)
Aug 11, 2014
9.231
9.305
9.231
9.305
240,815
+0.12(+1.26%)
Aug 08, 2014
9.110
9.170
9.106
9.189
275,016
+0.07(+0.76%)
Aug 07, 2014
9.147
9.184
9.115
9.119
232,740
-0.02(-0.25%)
Aug 06, 2014
9.101
9.170
9.064
9.143
433,148
+0.00(+0.05%)
Aug 05, 2014
9.221
9.231
9.120
9.138
335,932
-0.11(-1.15%)
Aug 04, 2014
9.323
9.328
9.217
9.244
268,115
-0.03(-0.30%)
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
.