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 Opportunities Fund
(NY:
ETO
)
25.61
-0.06 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2010
5.733
5.749
5.681
5.733
188,298
+0.02(+0.39%)
Jul 29, 2010
5.746
5.755
5.639
5.711
197,798
-0.00(-0.01%)
Jul 28, 2010
5.758
5.761
5.703
5.712
140,938
-0.03(-0.58%)
Jul 27, 2010
5.742
5.788
5.733
5.746
144,965
+0.03(+0.54%)
Jul 26, 2010
5.660
5.718
5.654
5.715
77,973
+0.07(+1.28%)
Jul 23, 2010
5.584
5.651
5.584
5.642
171,984
+0.04(+0.66%)
Jul 22, 2010
5.556
5.617
5.550
5.605
162,549
+0.13(+2.46%)
Jul 21, 2010
5.553
5.559
5.428
5.471
164,615
-0.05(-0.96%)
Jul 20, 2010
5.454
5.524
5.387
5.524
122,002
+0.05(+0.94%)
Jul 19, 2010
5.442
5.472
5.420
5.472
118,589
+0.04(+0.67%)
Jul 16, 2010
5.436
5.551
5.423
5.436
162,151
-0.12(-2.18%)
Jul 15, 2010
5.539
5.584
5.491
5.557
142,293
-0.01(-0.11%)
Jul 14, 2010
5.539
5.584
5.518
5.563
160,896
+0.00(+0.00%)
Jul 13, 2010
5.518
5.590
5.518
5.563
140,243
+0.12(+2.17%)
Jul 12, 2010
5.457
5.469
5.439
5.445
75,649
+0.00(+0.00%)
Jul 09, 2010
5.445
5.445
5.402
5.445
100,878
+0.04(+0.73%)
Jul 08, 2010
5.433
5.451
5.384
5.405
269,732
+0.02(+0.34%)
Jul 07, 2010
5.260
5.390
5.253
5.387
187,453
+0.17(+3.26%)
Jul 06, 2010
5.220
5.323
5.190
5.217
194,656
+0.06(+1.12%)
Jul 02, 2010
5.159
5.248
5.138
5.159
219,629
-0.04(-0.82%)
Jul 01, 2010
5.253
5.272
5.154
5.202
297,677
-0.05(-0.99%)
Jun 30, 2010
5.293
5.341
5.254
5.254
160,389
-0.07(-1.31%)
Jun 29, 2010
5.378
5.378
5.272
5.323
247,425
-0.14(-2.56%)
Jun 25, 2010
5.463
5.487
5.417
5.463
121,808
+0.02(+0.39%)
Jun 24, 2010
5.508
5.521
5.439
5.442
153,360
-0.08(-1.43%)
Jun 23, 2010
5.527
5.560
5.490
5.521
274,207
+0.02(+0.28%)
Jun 22, 2010
5.593
5.642
5.505
5.505
221,790
-0.08(-1.47%)
Jun 21, 2010
5.733
5.745
5.587
5.587
203,365
-0.04(-0.72%)
Jun 18, 2010
5.628
5.685
5.610
5.628
172,569
+0.02(+0.32%)
Jun 17, 2010
5.649
5.661
5.589
5.610
261,167
-0.03(-0.53%)
Jun 16, 2010
5.652
5.670
5.610
5.640
216,197
-0.02(-0.37%)
Jun 15, 2010
5.577
5.670
5.561
5.661
235,431
+0.14(+2.46%)
Jun 14, 2010
5.537
5.607
5.525
5.525
205,944
+0.05(+0.99%)
Jun 11, 2010
5.420
5.471
5.414
5.471
177,764
+0.04(+0.67%)
Jun 10, 2010
5.338
5.441
5.338
5.435
236,379
+0.18(+3.44%)
Jun 09, 2010
5.299
5.377
5.254
5.254
223,906
-0.03(-0.63%)
Jun 08, 2010
5.260
5.287
5.190
5.287
371,948
+0.04(+0.80%)
Jun 07, 2010
5.320
5.350
5.245
5.245
114,991
-0.08(-1.42%)
Jun 04, 2010
5.320
5.426
5.287
5.320
304,063
-0.16(-2.97%)
Jun 03, 2010
5.474
5.510
5.444
5.483
136,968
+0.02(+0.44%)
Jun 02, 2010
5.383
5.471
5.356
5.459
157,950
+0.08(+1.40%)
Jun 01, 2010
5.368
5.459
5.335
5.383
223,577
-0.06(-1.11%)
May 28, 2010
5.444
5.513
5.393
5.444
168,407
-0.01(-0.22%)
May 27, 2010
5.293
5.456
5.293
5.456
219,171
+0.28(+5.48%)
May 26, 2010
5.263
5.311
5.172
5.172
236,409
-0.02(-0.46%)
May 25, 2010
4.979
5.196
4.931
5.196
303,512
+0.03(+0.68%)
May 24, 2010
5.199
5.254
5.151
5.162
273,502
-0.03(-0.67%)
May 21, 2010
5.070
5.245
5.031
5.196
199,446
+0.05(+1.06%)
May 20, 2010
5.130
5.218
5.082
5.142
387,436
-0.27(-4.91%)
May 19, 2010
5.426
5.510
5.344
5.408
503,724
-0.08(-1.45%)
May 18, 2010
5.628
5.652
5.484
5.487
232,476
-0.06(-1.08%)
May 17, 2010
5.544
5.595
5.484
5.547
470,012
-0.02(-0.38%)
May 14, 2010
5.568
5.649
5.496
5.568
277,318
-0.13(-2.31%)
May 13, 2010
5.736
5.760
5.681
5.700
185,261
-0.04(-0.63%)
May 12, 2010
5.664
5.748
5.664
5.736
169,961
+0.11(+1.97%)
May 11, 2010
5.685
5.721
5.625
5.625
246,985
-0.04(-0.74%)
May 10, 2010
5.651
5.679
5.637
5.667
445,008
+0.33(+6.24%)
May 07, 2010
5.460
5.475
5.205
5.334
457,268
-0.08(-1.44%)
May 06, 2010
5.730
5.765
4.933
5.412
876,608
-0.40(-6.96%)
May 05, 2010
5.841
5.880
5.811
5.817
303,597
-0.16(-2.61%)
May 04, 2010
6.125
6.125
5.943
5.972
206,568
-0.16(-2.59%)
May 03, 2010
6.101
6.155
6.101
6.131
224,634
+0.04(+0.74%)
Apr 30, 2010
6.122
6.176
6.065
6.086
122,223
-0.03(-0.54%)
Apr 29, 2010
6.065
6.131
6.065
6.119
197,301
+0.07(+1.14%)
Apr 28, 2010
6.128
6.158
6.041
6.050
308,292
-0.07(-1.17%)
Apr 27, 2010
6.230
6.230
6.122
6.122
207,853
-0.12(-1.87%)
Apr 26, 2010
6.197
6.260
6.197
6.239
189,403
+0.03(+0.43%)
Apr 23, 2010
6.176
6.219
6.158
6.212
308,923
+0.03(+0.48%)
Apr 22, 2010
6.149
6.182
6.089
6.182
162,443
+0.02(+0.39%)
Apr 21, 2010
6.134
6.221
6.134
6.158
304,431
-0.00(-0.02%)
Apr 20, 2010
6.112
6.159
6.112
6.159
198,677
+0.06(+0.93%)
Apr 19, 2010
6.076
6.126
6.067
6.103
186,592
-0.03(-0.44%)
Apr 16, 2010
6.186
6.198
6.079
6.129
183,541
-0.09(-1.39%)
Apr 15, 2010
6.198
6.239
6.171
6.216
239,589
-0.02(-0.33%)
Apr 14, 2010
6.204
6.237
6.138
6.237
287,061
+0.04(+0.62%)
Apr 13, 2010
6.171
6.198
6.147
6.198
181,095
+0.01(+0.10%)
Apr 12, 2010
6.204
6.228
6.180
6.192
243,968
-0.01(-0.14%)
Apr 09, 2010
6.159
6.216
6.156
6.201
181,931
+0.02(+0.34%)
Apr 08, 2010
6.183
6.186
6.126
6.180
156,160
+0.00(+0.00%)
Apr 07, 2010
6.180
6.216
6.156
6.180
147,304
-0.02(-0.29%)
Apr 06, 2010
6.159
6.207
6.126
6.198
239,216
+0.00(+0.05%)
Apr 05, 2010
6.109
6.228
6.097
6.195
200,844
+0.08(+1.37%)
Apr 01, 2010
6.097
6.112
6.112
6.112
200,683
+0.04(+0.59%)
Mar 31, 2010
6.132
6.132
6.058
6.076
163,476
-0.06(-0.92%)
Mar 30, 2010
6.112
6.147
6.106
6.132
129,931
+0.01(+0.24%)
Mar 29, 2010
6.171
6.222
6.106
6.118
192,908
-0.05(-0.77%)
Mar 26, 2010
6.198
6.240
6.165
6.165
149,821
-0.03(-0.53%)
Mar 25, 2010
6.207
6.299
6.195
6.198
223,420
-0.01(-0.14%)
Mar 24, 2010
6.177
6.213
6.159
6.207
112,691
+0.04(+0.58%)
Mar 23, 2010
6.124
6.171
6.124
6.171
107,466
+0.05(+0.83%)
Mar 22, 2010
6.159
6.159
6.082
6.121
215,392
-0.03(-0.55%)
Mar 19, 2010
6.246
6.267
6.134
6.154
867,661
-0.12(-1.88%)
Mar 18, 2010
6.178
6.285
6.178
6.272
531,476
+0.08(+1.33%)
Mar 17, 2010
6.098
6.193
6.091
6.190
299,196
+0.09(+1.51%)
Mar 16, 2010
6.054
6.116
6.054
6.098
219,046
+0.04(+0.73%)
Mar 15, 2010
6.045
6.057
6.036
6.054
120,489
-0.01(-0.20%)
Mar 12, 2010
6.057
6.086
6.039
6.065
106,636
+0.03(+0.49%)
Mar 11, 2010
6.021
6.045
6.018
6.036
132,683
-0.01(-0.10%)
Mar 10, 2010
5.965
6.045
5.965
6.042
151,036
+0.05(+0.85%)
Mar 09, 2010
5.950
6.000
5.947
5.991
149,652
+0.04(+0.64%)
Mar 08, 2010
5.932
5.959
5.932
5.953
144,701
+0.01(+0.15%)
Mar 05, 2010
5.840
5.944
5.840
5.944
152,193
+0.12(+1.98%)
Mar 04, 2010
5.811
5.856
5.811
5.828
155,733
+0.01(+0.25%)
Mar 03, 2010
5.796
5.861
5.796
5.814
142,551
+0.03(+0.46%)
Mar 02, 2010
5.725
5.807
5.725
5.787
141,404
+0.07(+1.14%)
Mar 01, 2010
5.651
5.739
5.651
5.722
104,185
+0.07(+1.15%)
Feb 26, 2010
5.612
5.668
5.600
5.657
73,690
+0.05(+0.90%)
Feb 25, 2010
5.541
5.606
5.488
5.606
165,089
-0.01(-0.21%)
Feb 24, 2010
5.654
5.654
5.588
5.618
200,768
+0.01(+0.16%)
Feb 23, 2010
5.659
5.698
5.571
5.609
271,316
-0.05(-0.84%)
Feb 22, 2010
5.745
5.751
5.657
5.657
112,201
-0.07(-1.19%)
Feb 19, 2010
5.701
5.725
5.659
5.725
151,748
+0.06(+0.99%)
Feb 18, 2010
5.627
5.687
5.615
5.668
211,048
+0.05(+0.90%)
Feb 17, 2010
5.526
5.643
5.526
5.618
308,177
+0.11(+2.03%)
Feb 16, 2010
5.462
5.506
5.456
5.506
164,733
+0.08(+1.52%)
Feb 12, 2010
5.400
5.424
5.424
5.424
141,956
+0.00(+0.00%)
Feb 11, 2010
5.341
5.424
5.324
5.424
217,158
+0.10(+1.82%)
Feb 10, 2010
5.297
5.356
5.268
5.327
287,797
+0.00(+0.06%)
Feb 09, 2010
5.259
5.327
5.244
5.324
273,370
+0.09(+1.69%)
Feb 08, 2010
5.238
5.297
5.206
5.235
121,959
-0.02(-0.34%)
Feb 05, 2010
5.383
5.383
5.138
5.253
346,277
-0.12(-2.30%)
Feb 04, 2010
5.518
5.536
5.377
5.377
231,806
-0.22(-3.89%)
Feb 03, 2010
5.568
5.627
5.536
5.595
148,439
-0.01(-0.11%)
Feb 02, 2010
5.509
5.601
5.498
5.601
170,204
+0.09(+1.55%)
Feb 01, 2010
5.439
5.515
5.439
5.515
197,128
+0.09(+1.68%)
Jan 29, 2010
5.418
5.477
5.377
5.424
268,704
+0.01(+0.21%)
Jan 28, 2010
5.421
5.447
5.350
5.413
294,524
-0.02(-0.32%)
Jan 27, 2010
5.545
5.583
5.324
5.430
741,964
-0.14(-2.54%)
Jan 26, 2010
5.780
5.780
5.556
5.571
330,390
-0.21(-3.72%)
Jan 25, 2010
5.848
5.860
5.786
5.786
228,029
-0.04(-0.66%)
Jan 22, 2010
5.886
5.886
5.789
5.824
203,211
-0.07(-1.15%)
Jan 21, 2010
5.945
5.957
5.854
5.892
271,499
-0.06(-0.94%)
Jan 20, 2010
5.889
5.957
5.877
5.948
149,746
-0.01(-0.25%)
Jan 19, 2010
5.901
5.972
5.880
5.963
143,640
+0.04(+0.70%)
Jan 15, 2010
5.901
5.922
5.922
5.922
191,878
-0.01(-0.10%)
Jan 14, 2010
5.874
5.927
5.869
5.927
138,906
+0.04(+0.60%)
Jan 13, 2010
5.883
5.898
5.851
5.892
109,944
+0.02(+0.30%)
Jan 12, 2010
5.880
5.916
5.851
5.874
271,811
-0.05(-0.84%)
Jan 11, 2010
5.927
5.930
5.845
5.924
297,852
-0.01(-0.15%)
Jan 08, 2010
5.869
5.933
5.857
5.933
177,961
+0.06(+1.00%)
Jan 07, 2010
5.845
5.904
5.836
5.874
190,713
+0.03(+0.50%)
Jan 06, 2010
5.813
5.886
5.813
5.845
226,603
+0.00(+0.00%)
Jan 05, 2010
5.789
5.845
5.765
5.845
149,726
+0.07(+1.28%)
Jan 04, 2010
5.721
5.774
5.712
5.771
198,011
+0.06(+1.14%)
Dec 31, 2009
5.771
5.707
5.707
5.707
91,354
-0.06(-1.02%)
Dec 30, 2009
5.768
5.772
5.712
5.765
127,369
-0.02(-0.31%)
Dec 29, 2009
5.745
5.786
5.736
5.783
130,429
-0.02(-0.30%)
Dec 28, 2009
5.792
5.827
5.783
5.801
162,152
+0.03(+0.51%)
Dec 24, 2009
5.783
5.792
5.765
5.771
77,203
-0.01(-0.25%)
Dec 23, 2009
5.754
5.786
5.712
5.786
178,857
+0.08(+1.34%)
Dec 22, 2009
5.733
5.757
5.692
5.710
99,742
-0.06(-0.97%)
Dec 21, 2009
5.724
5.771
5.712
5.765
183,452
+0.07(+1.19%)
Dec 18, 2009
5.698
5.701
5.636
5.698
196,106
+0.02(+0.42%)
Dec 17, 2009
5.680
5.704
5.648
5.674
124,242
-0.03(-0.52%)
Dec 16, 2009
5.662
5.739
5.662
5.704
141,480
+0.04(+0.62%)
Dec 15, 2009
5.639
5.674
5.627
5.668
200,147
+0.02(+0.36%)
Dec 14, 2009
5.627
5.657
5.612
5.648
300,549
+0.09(+1.70%)
Dec 11, 2009
5.556
5.601
5.548
5.553
142,618
+0.01(+0.11%)
Dec 10, 2009
5.512
5.583
5.512
5.548
166,387
+0.04(+0.64%)
Dec 09, 2009
5.533
5.539
5.424
5.512
540,305
-0.05(-0.85%)
Dec 08, 2009
5.521
5.565
5.509
5.559
114,474
-0.05(-0.94%)
Dec 07, 2009
5.524
5.639
5.524
5.612
179,547
+0.05(+0.95%)
Dec 04, 2009
5.624
5.683
5.509
5.559
309,885
-0.03(-0.53%)
Dec 03, 2009
5.721
5.745
5.589
5.589
264,398
-0.12(-2.05%)
Dec 02, 2009
5.695
5.751
5.686
5.706
170,486
-0.01(-0.16%)
Dec 01, 2009
5.695
5.727
5.677
5.715
215,875
+0.04(+0.67%)
Nov 30, 2009
5.645
5.701
5.630
5.677
136,355
-0.01(-0.10%)
Nov 27, 2009
5.565
5.724
5.524
5.683
176,922
-0.08(-1.43%)
Nov 25, 2009
5.645
5.771
5.633
5.765
175,685
+0.13(+2.30%)
Nov 24, 2009
5.500
5.639
5.455
5.636
301,259
+0.15(+2.79%)
Nov 23, 2009
5.483
5.530
5.465
5.483
376,777
+0.04(+0.81%)
Nov 20, 2009
5.394
5.447
5.394
5.439
115,300
-0.01(-0.16%)
Nov 19, 2009
5.521
5.521
5.439
5.447
234,122
-0.15(-2.63%)
Nov 18, 2009
5.527
5.595
5.527
5.595
170,428
+0.05(+0.90%)
Nov 17, 2009
5.498
5.562
5.498
5.545
99,732
+0.02(+0.43%)
Nov 16, 2009
5.483
5.535
5.483
5.521
165,979
+0.06(+1.13%)
Nov 13, 2009
5.474
5.524
5.453
5.459
191,409
+0.00(+0.00%)
Nov 12, 2009
5.492
5.524
5.439
5.459
136,552
-0.03(-0.59%)
Nov 11, 2009
5.498
5.541
5.474
5.492
170,065
+0.03(+0.59%)
Nov 10, 2009
5.394
5.465
5.394
5.459
165,514
+0.03(+0.60%)
Nov 09, 2009
5.350
5.447
5.350
5.427
173,709
+0.14(+2.56%)
Nov 06, 2009
5.215
5.336
5.215
5.291
157,863
+0.02(+0.45%)
Nov 05, 2009
5.215
5.283
5.212
5.268
166,893
+0.07(+1.42%)
Nov 04, 2009
5.177
5.256
5.177
5.194
316,619
+0.04(+0.80%)
Nov 03, 2009
5.141
5.209
5.082
5.153
154,803
+0.01(+0.17%)
Nov 02, 2009
5.194
5.277
5.078
5.144
182,725
-0.03(-0.51%)
Oct 30, 2009
5.445
5.465
5.159
5.171
408,500
-0.28(-5.08%)
Oct 29, 2009
5.409
5.471
5.409
5.447
213,653
+0.06(+1.04%)
Oct 28, 2009
5.524
5.556
5.374
5.392
275,632
-0.17(-3.07%)
Oct 27, 2009
5.521
5.659
5.138
5.562
309,813
-0.08(-1.36%)
Oct 26, 2009
5.686
5.730
5.609
5.639
257,246
-0.05(-0.88%)
Oct 23, 2009
5.671
5.695
5.660
5.689
263,522
+0.02(+0.36%)
Oct 22, 2009
5.624
5.668
5.576
5.668
160,447
+0.08(+1.37%)
Oct 21, 2009
5.612
5.689
5.592
5.592
153,336
-0.06(-1.04%)
Oct 20, 2009
5.621
5.653
5.612
5.651
156,552
+0.01(+0.21%)
Oct 19, 2009
5.606
5.689
5.604
5.639
196,306
+0.04(+0.63%)
Oct 16, 2009
5.586
5.615
5.542
5.604
277,914
-0.01(-0.11%)
Oct 15, 2009
5.465
5.612
5.465
5.609
247,482
+0.08(+1.44%)
Oct 14, 2009
5.486
5.545
5.477
5.530
163,755
+0.08(+1.51%)
Oct 13, 2009
5.394
5.486
5.394
5.447
206,128
+0.00(+0.00%)
Oct 12, 2009
5.462
5.477
5.421
5.447
285,076
+0.00(+0.00%)
Oct 09, 2009
5.397
5.533
5.394
5.447
422,275
+0.02(+0.32%)
Oct 08, 2009
5.362
5.442
5.362
5.430
188,176
+0.07(+1.32%)
Oct 07, 2009
5.286
5.386
5.286
5.359
170,635
+0.02(+0.39%)
Oct 06, 2009
5.262
5.368
5.262
5.339
248,732
+0.09(+1.80%)
Oct 05, 2009
5.197
5.265
5.197
5.244
207,031
+0.03(+0.62%)
Oct 02, 2009
5.100
5.226
4.691
5.212
264,656
-0.12(-2.32%)
Oct 01, 2009
5.430
5.430
5.312
5.336
126,320
-0.08(-1.52%)
Sep 30, 2009
5.456
5.456
5.356
5.418
127,892
+0.01(+0.27%)
Sep 29, 2009
5.389
5.436
5.356
5.403
128,993
+0.02(+0.33%)
Sep 28, 2009
5.386
5.427
5.368
5.386
141,789
+0.02(+0.38%)
Sep 25, 2009
5.359
5.380
5.315
5.365
189,239
+0.02(+0.39%)
Sep 24, 2009
5.524
5.524
5.324
5.344
204,032
-0.13(-2.31%)
Sep 23, 2009
5.527
5.546
5.471
5.471
142,054
-0.02(-0.32%)
Sep 22, 2009
5.512
5.530
5.480
5.489
142,845
-0.00(-0.05%)
Sep 21, 2009
5.577
5.577
5.439
5.492
312,676
-0.13(-2.36%)
Sep 18, 2009
5.648
5.648
5.568
5.624
107,207
+0.02(+0.37%)
Sep 17, 2009
5.639
5.689
5.545
5.604
205,173
+0.06(+1.01%)
Sep 16, 2009
5.548
5.627
5.512
5.548
195,393
+0.03(+0.59%)
Sep 15, 2009
5.377
5.515
5.377
5.515
199,597
+0.11(+2.13%)
Sep 14, 2009
5.259
5.400
5.224
5.400
320,222
+0.11(+2.06%)
Sep 11, 2009
5.256
5.300
5.247
5.291
120,503
+0.06(+1.13%)
Sep 10, 2009
5.206
5.241
5.168
5.233
154,341
+0.03(+0.51%)
Sep 09, 2009
5.168
5.215
5.124
5.206
222,303
+0.04(+0.86%)
Sep 08, 2009
5.103
5.174
5.100
5.162
142,526
+0.08(+1.59%)
Sep 04, 2009
4.988
5.094
4.988
5.081
94,947
+0.08(+1.69%)
Sep 03, 2009
4.953
4.997
4.906
4.997
132,705
+0.09(+1.80%)
Sep 02, 2009
4.965
4.965
4.888
4.909
182,444
-0.04(-0.77%)
Sep 01, 2009
5.047
5.147
4.914
4.947
369,146
-0.19(-3.67%)
Aug 31, 2009
5.127
5.144
5.107
5.135
140,876
-0.02(-0.46%)
Aug 28, 2009
5.109
5.180
5.065
5.159
301,388
+0.05(+0.98%)
Aug 27, 2009
5.121
5.121
5.047
5.109
148,666
-0.01(-0.11%)
Aug 26, 2009
5.112
5.132
5.071
5.115
180,732
+0.01(+0.23%)
Aug 25, 2009
5.074
5.132
5.065
5.103
260,944
+0.05(+0.99%)
Aug 24, 2009
4.979
5.079
4.968
5.053
246,103
+0.12(+2.39%)
Aug 21, 2009
4.938
4.988
4.909
4.935
222,745
+0.05(+1.09%)
Aug 20, 2009
4.903
4.903
4.859
4.882
227,503
-0.04(-0.78%)
Aug 19, 2009
4.814
4.920
4.814
4.920
250,793
+0.06(+1.15%)
Aug 18, 2009
4.856
4.864
4.817
4.864
357,457
+0.02(+0.42%)
Aug 17, 2009
4.888
4.923
4.794
4.844
282,876
-0.15(-2.95%)
Aug 14, 2009
4.976
5.003
4.929
4.991
332,425
+0.03(+0.53%)
Aug 13, 2009
4.976
4.976
4.920
4.965
242,724
+0.05(+1.08%)
Aug 12, 2009
4.867
4.962
4.864
4.912
278,400
+0.00(+0.06%)
Aug 11, 2009
4.917
4.950
4.859
4.909
188,733
-0.05(-1.01%)
Aug 10, 2009
4.923
4.979
4.923
4.959
193,776
-0.01(-0.24%)
Aug 07, 2009
4.938
5.015
4.938
4.970
175,101
+0.05(+1.02%)
Aug 06, 2009
4.976
5.003
4.867
4.920
216,499
-0.06(-1.12%)
Aug 05, 2009
4.985
5.018
4.926
4.976
226,854
-0.03(-0.65%)
Aug 04, 2009
4.917
5.026
4.909
5.009
376,152
+0.04(+0.77%)
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
.