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
)
23.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2007
8.897
8.927
8.869
8.891
381,133
+0.06(+0.63%)
Aug 30, 2007
8.828
8.910
8.799
8.835
336,276
-0.03(-0.37%)
Aug 29, 2007
8.842
8.868
8.743
8.868
416,530
+0.16(+1.81%)
Aug 28, 2007
8.874
8.874
8.684
8.710
446,435
-0.19(-2.17%)
Aug 27, 2007
8.940
9.012
8.864
8.904
309,117
-0.02(-0.26%)
Aug 24, 2007
8.851
8.943
8.789
8.927
339,022
+0.12(+1.38%)
Aug 23, 2007
8.851
8.907
8.769
8.805
499,836
-0.01(-0.07%)
Aug 22, 2007
8.812
8.812
8.701
8.812
444,909
+0.07(+0.75%)
Aug 21, 2007
8.665
8.750
8.570
8.746
574,598
+0.07(+0.75%)
Aug 20, 2007
8.750
8.822
8.468
8.681
719,240
+0.18(+2.16%)
Aug 17, 2007
8.337
8.497
8.058
8.497
947,797
+0.53(+6.62%)
Aug 16, 2007
7.835
7.996
7.229
7.970
2,293,512
-0.04(-0.49%)
Aug 15, 2007
7.865
8.314
7.770
8.009
1,849,823
-0.30(-3.63%)
Aug 14, 2007
8.783
8.783
8.278
8.311
890,734
-0.42(-4.80%)
Aug 13, 2007
8.707
8.802
8.707
8.730
296,606
+0.02(+0.19%)
Aug 10, 2007
8.606
8.766
8.576
8.714
605,418
-0.13(-1.45%)
Aug 09, 2007
8.953
8.969
8.806
8.842
520,281
-0.15(-1.68%)
Aug 08, 2007
8.887
9.051
8.887
8.992
394,864
+0.13(+1.52%)
Aug 07, 2007
8.733
8.930
8.701
8.858
674,688
+0.12(+1.43%)
Aug 06, 2007
8.769
8.799
8.553
8.733
771,420
-0.08(-0.86%)
Aug 03, 2007
8.884
8.956
8.796
8.809
328,036
-0.15(-1.65%)
Aug 02, 2007
8.930
9.002
8.901
8.956
401,578
+0.05(+0.55%)
Aug 01, 2007
8.779
8.909
8.766
8.907
369,842
+0.02(+0.26%)
Jul 31, 2007
9.143
9.143
8.884
8.884
499,226
-0.03(-0.33%)
Jul 30, 2007
8.953
8.956
8.717
8.914
594,128
+0.09(+1.00%)
Jul 27, 2007
8.799
8.914
8.763
8.825
479,696
-0.04(-0.48%)
Jul 26, 2007
8.874
8.878
8.520
8.868
2,113,168
-0.30(-3.29%)
Jul 25, 2007
9.281
9.363
9.015
9.169
1,151,943
-0.16(-1.76%)
Jul 24, 2007
9.487
9.513
9.300
9.333
497,090
-0.24(-2.53%)
Jul 23, 2007
9.556
9.618
9.526
9.576
357,941
-0.03(-0.31%)
Jul 20, 2007
9.697
9.710
9.592
9.605
329,867
-0.19(-1.97%)
Jul 19, 2007
9.772
9.808
9.710
9.798
401,273
+0.07(+0.74%)
Jul 18, 2007
9.749
9.782
9.582
9.726
868,153
-0.09(-0.90%)
Jul 17, 2007
9.851
9.861
9.772
9.815
314,610
-0.03(-0.27%)
Jul 16, 2007
9.871
9.904
9.821
9.841
377,776
-0.06(-0.56%)
Jul 13, 2007
9.877
9.920
9.847
9.897
288,062
+0.02(+0.23%)
Jul 12, 2007
9.766
9.884
9.766
9.874
379,912
+0.11(+1.14%)
Jul 11, 2007
9.635
9.766
9.635
9.762
274,025
+0.12(+1.26%)
Jul 10, 2007
9.766
9.818
9.641
9.641
357,026
-0.16(-1.61%)
Jul 09, 2007
9.802
9.861
9.769
9.798
314,915
-0.00(-0.03%)
Jul 06, 2007
9.733
9.812
9.727
9.801
282,569
+0.05(+0.53%)
Jul 05, 2007
9.749
9.805
9.717
9.749
231,914
-0.02(-0.17%)
Jul 03, 2007
9.775
9.900
9.733
9.766
191,634
+0.04(+0.37%)
Jul 02, 2007
9.815
9.815
9.680
9.730
320,103
+0.08(+0.78%)
Jun 29, 2007
9.730
9.782
9.612
9.654
242,594
+0.00(+0.00%)
Jun 28, 2007
9.638
9.713
9.592
9.654
280,128
+0.04(+0.41%)
Jun 27, 2007
9.507
9.615
9.487
9.615
257,547
+0.05(+0.55%)
Jun 26, 2007
9.599
9.618
9.520
9.562
332,919
-0.00(-0.03%)
Jun 25, 2007
9.569
9.635
9.507
9.566
270,973
-0.02(-0.17%)
Jun 22, 2007
9.638
9.641
9.507
9.582
261,514
-0.08(-0.85%)
Jun 21, 2007
9.592
9.677
9.576
9.664
336,886
+0.01(+0.10%)
Jun 20, 2007
9.828
9.857
9.641
9.654
379,302
-0.22(-2.19%)
Jun 19, 2007
9.772
9.871
9.756
9.871
293,860
+0.07(+0.67%)
Jun 18, 2007
9.756
9.805
9.726
9.805
315,525
+0.08(+0.81%)
Jun 15, 2007
9.703
9.828
9.694
9.726
329,257
+0.08(+0.85%)
Jun 14, 2007
9.576
9.707
9.576
9.644
355,500
+0.01(+0.10%)
Jun 13, 2007
9.458
9.651
9.458
9.635
263,039
+0.10(+1.10%)
Jun 12, 2007
9.572
9.608
9.481
9.530
416,835
-0.10(-0.99%)
Jun 11, 2007
9.599
9.644
9.546
9.625
232,524
+0.03(+0.34%)
Jun 08, 2007
9.323
9.599
9.294
9.592
524,248
+0.09(+0.97%)
Jun 07, 2007
9.821
9.821
9.484
9.500
628,000
-0.28(-2.85%)
Jun 06, 2007
9.930
9.956
9.739
9.779
440,942
-0.22(-2.20%)
Jun 05, 2007
10.08
10.09
9.933
9.998
397,001
-0.08(-0.81%)
Jun 04, 2007
10.02
10.09
10.02
10.08
346,040
+0.05(+0.49%)
Jun 01, 2007
9.995
10.07
9.995
10.03
382,048
+0.05(+0.53%)
May 31, 2007
9.952
9.995
9.920
9.979
364,044
+0.09(+0.86%)
May 30, 2007
9.792
9.956
9.723
9.893
347,566
+0.09(+0.94%)
May 29, 2007
9.792
9.864
9.792
9.802
367,096
+0.04(+0.44%)
May 25, 2007
9.707
9.795
9.707
9.759
217,877
+0.07(+0.68%)
May 24, 2007
9.782
9.854
9.671
9.694
377,776
-0.12(-1.24%)
May 23, 2007
9.831
9.890
9.700
9.815
593,823
-0.01(-0.13%)
May 22, 2007
9.785
9.848
9.785
9.828
378,081
-0.08(-0.76%)
May 21, 2007
9.880
9.913
9.867
9.903
327,426
+0.04(+0.37%)
May 18, 2007
9.815
9.871
9.805
9.867
284,095
+0.07(+0.74%)
May 17, 2007
9.782
9.812
9.746
9.795
363,129
+0.00(+0.00%)
May 16, 2007
9.831
9.839
9.772
9.795
498,921
-0.02(-0.20%)
May 15, 2007
9.789
9.871
9.789
9.815
399,747
+0.00(+0.00%)
May 14, 2007
9.802
9.841
9.782
9.815
265,175
+0.02(+0.20%)
May 11, 2007
9.602
9.795
9.602
9.795
389,372
+0.13(+1.36%)
May 10, 2007
9.733
9.769
9.644
9.664
452,538
-0.09(-0.87%)
May 09, 2007
9.743
9.772
9.730
9.749
295,385
+0.01(+0.07%)
May 08, 2007
9.667
9.743
9.664
9.743
237,712
+0.05(+0.47%)
May 07, 2007
9.749
9.749
9.684
9.697
301,183
+0.02(+0.17%)
May 04, 2007
9.680
9.766
9.664
9.680
372,283
+0.02(+0.17%)
May 03, 2007
9.618
9.707
9.618
9.664
385,405
+0.03(+0.34%)
May 02, 2007
9.572
9.684
9.572
9.631
536,149
+0.04(+0.38%)
May 01, 2007
9.680
9.687
9.540
9.595
466,270
-0.06(-0.61%)
Apr 30, 2007
9.707
9.717
9.625
9.654
315,830
-0.02(-0.24%)
Apr 27, 2007
9.671
9.687
9.658
9.677
364,960
+0.01(+0.07%)
Apr 26, 2007
9.605
9.680
9.605
9.671
286,231
+0.06(+0.58%)
Apr 25, 2007
9.576
9.625
9.572
9.615
490,377
+0.06(+0.58%)
Apr 24, 2007
9.549
9.589
9.540
9.559
277,687
-0.02(-0.17%)
Apr 23, 2007
9.553
9.615
9.553
9.576
346,651
+0.00(+0.03%)
Apr 20, 2007
9.543
9.621
9.540
9.572
376,861
+0.05(+0.52%)
Apr 19, 2007
9.471
9.569
9.418
9.523
333,529
-0.03(-0.27%)
Apr 18, 2007
9.504
9.572
9.490
9.549
301,183
+0.04(+0.45%)
Apr 17, 2007
9.487
9.556
9.487
9.507
464,134
+0.03(+0.35%)
Apr 16, 2007
9.405
9.504
9.399
9.474
526,384
+0.09(+0.91%)
Apr 13, 2007
9.323
9.418
9.323
9.389
493,123
+0.03(+0.35%)
Apr 12, 2007
9.294
9.356
9.277
9.356
286,841
+0.06(+0.67%)
Apr 11, 2007
9.313
9.340
9.284
9.294
341,768
-0.05(-0.56%)
Apr 10, 2007
9.307
9.346
9.277
9.346
362,213
+0.04(+0.46%)
Apr 09, 2007
9.340
9.340
9.277
9.304
278,602
+0.04(+0.42%)
Apr 05, 2007
9.205
9.268
9.205
9.264
234,660
+0.07(+0.75%)
Apr 04, 2007
9.173
9.205
9.156
9.195
268,227
+0.03(+0.29%)
Apr 03, 2007
9.123
9.192
9.123
9.169
368,927
+0.07(+0.72%)
Apr 02, 2007
9.110
9.156
9.088
9.104
287,146
+0.02(+0.18%)
Mar 30, 2007
9.084
9.117
9.045
9.087
328,647
+0.06(+0.69%)
Mar 29, 2007
8.989
9.058
8.989
9.025
250,528
+0.07(+0.77%)
Mar 28, 2007
9.032
9.055
8.940
8.956
341,463
-0.06(-0.62%)
Mar 27, 2007
8.989
9.045
8.979
9.012
275,856
-0.05(-0.54%)
Mar 26, 2007
9.032
9.061
8.937
9.061
341,158
+0.06(+0.66%)
Mar 23, 2007
8.996
9.077
8.982
9.002
304,235
+0.02(+0.26%)
Mar 22, 2007
8.937
9.012
8.917
8.979
518,756
+0.02(+0.26%)
Mar 21, 2007
8.861
8.956
8.851
8.956
448,876
+0.04(+0.40%)
Mar 20, 2007
8.894
8.937
8.891
8.920
294,470
+0.02(+0.18%)
Mar 19, 2007
8.904
8.943
8.874
8.904
265,175
+0.04(+0.48%)
Mar 16, 2007
8.835
8.874
8.809
8.861
243,205
+0.03(+0.30%)
Mar 15, 2007
8.783
8.868
8.783
8.835
283,790
+0.01(+0.15%)
Mar 14, 2007
8.694
8.838
8.658
8.822
707,339
+0.09(+0.98%)
Mar 13, 2007
8.878
8.842
8.717
8.737
288,062
-0.14(-1.59%)
Mar 12, 2007
8.786
8.910
8.769
8.878
372,283
+0.07(+0.74%)
Mar 09, 2007
8.681
8.815
8.681
8.812
347,566
+0.16(+1.86%)
Mar 08, 2007
8.596
8.681
8.596
8.651
387,236
+0.09(+0.99%)
Mar 07, 2007
8.491
8.579
8.471
8.566
418,971
+0.06(+0.69%)
Mar 06, 2007
8.412
8.558
8.412
8.507
684,147
+0.10(+1.25%)
Mar 05, 2007
8.330
8.491
8.330
8.402
639,900
-0.13(-1.57%)
Mar 02, 2007
8.609
8.615
8.520
8.537
423,854
-0.08(-0.95%)
Mar 01, 2007
8.622
8.629
8.311
8.619
880,597
-0.10(-1.09%)
Feb 28, 2007
8.619
8.737
8.592
8.714
504,719
+0.09(+0.99%)
Feb 27, 2007
8.799
8.848
8.589
8.629
588,635
-0.30(-3.34%)
Feb 26, 2007
8.868
8.943
8.868
8.927
411,343
+0.09(+0.96%)
Feb 23, 2007
8.799
8.845
8.783
8.842
511,127
+0.04(+0.41%)
Feb 22, 2007
8.796
8.868
8.779
8.805
708,864
-0.03(-0.33%)
Feb 21, 2007
8.842
8.868
8.805
8.835
741,821
+0.00(+0.04%)
Feb 20, 2007
8.894
8.907
8.832
8.832
729,920
-0.07(-0.81%)
Feb 16, 2007
8.933
8.956
8.874
8.904
642,342
-0.11(-1.20%)
Feb 15, 2007
8.992
9.032
8.986
9.012
450,707
+0.04(+0.40%)
Feb 14, 2007
8.943
9.032
8.943
8.976
468,464
+0.01(+0.15%)
Feb 13, 2007
8.950
9.002
8.927
8.963
446,740
+0.03(+0.37%)
Feb 12, 2007
8.992
9.025
8.914
8.930
441,391
-0.05(-0.51%)
Feb 09, 2007
8.992
9.028
8.914
8.976
507,160
-0.01(-0.07%)
Feb 08, 2007
8.976
9.005
8.946
8.982
406,460
+0.01(+0.07%)
Feb 07, 2007
9.028
9.074
8.976
8.976
586,194
-0.08(-0.83%)
Feb 06, 2007
9.055
9.071
9.009
9.051
553,543
+0.01(+0.11%)
Feb 05, 2007
9.055
9.091
9.012
9.041
503,803
+0.00(+0.04%)
Feb 02, 2007
8.976
9.064
8.976
9.038
359,467
+0.06(+0.69%)
Feb 01, 2007
8.982
8.989
8.946
8.976
308,202
+0.01(+0.15%)
Jan 31, 2007
8.881
8.966
8.861
8.963
422,328
+0.09(+0.96%)
Jan 30, 2007
8.858
8.878
8.835
8.878
352,754
+0.06(+0.71%)
Jan 29, 2007
8.842
8.881
8.802
8.815
374,419
-0.03(-0.33%)
Jan 26, 2007
8.917
8.950
8.835
8.845
508,380
-0.08(-0.84%)
Jan 25, 2007
8.848
8.943
8.845
8.920
464,134
+0.05(+0.59%)
Jan 24, 2007
8.792
8.868
8.792
8.868
442,163
+0.06(+0.63%)
Jan 23, 2007
8.799
8.858
8.783
8.812
387,541
-0.04(-0.44%)
Jan 22, 2007
8.907
8.946
8.825
8.851
310,033
-0.07(-0.77%)
Jan 19, 2007
8.914
8.966
8.871
8.920
468,406
-0.01(-0.11%)
Jan 18, 2007
8.894
8.979
8.894
8.930
398,221
-0.01(-0.15%)
Jan 17, 2007
8.907
8.956
8.874
8.943
383,879
+0.06(+0.66%)
Jan 16, 2007
8.815
8.904
8.815
8.884
348,176
+0.05(+0.56%)
Jan 12, 2007
8.805
8.901
8.805
8.835
313,389
+0.03(+0.33%)
Jan 11, 2007
8.907
8.956
8.743
8.805
674,077
-0.09(-0.99%)
Jan 10, 2007
8.881
8.920
8.864
8.894
433,619
-0.03(-0.33%)
Jan 09, 2007
9.002
9.032
8.891
8.923
386,015
-0.07(-0.77%)
Jan 08, 2007
8.887
8.996
8.881
8.992
344,820
+0.08(+0.92%)
Jan 05, 2007
9.123
9.133
8.881
8.910
525,774
-0.22(-2.44%)
Jan 04, 2007
9.143
9.150
9.081
9.133
378,081
-0.02(-0.18%)
Jan 03, 2007
9.104
9.176
9.061
9.150
465,659
+0.02(+0.18%)
Dec 29, 2006
9.245
9.248
9.097
9.133
258,462
-0.09(-0.96%)
Dec 28, 2006
9.143
9.222
9.123
9.222
217,267
+0.07(+0.72%)
Dec 27, 2006
9.081
9.202
9.081
9.156
279,823
+0.11(+1.20%)
Dec 26, 2006
9.110
9.202
8.979
9.048
342,684
-0.14(-1.50%)
Dec 22, 2006
9.225
9.225
9.146
9.186
256,936
-0.01(-0.14%)
Dec 21, 2006
9.176
9.209
9.166
9.199
446,435
-0.01(-0.11%)
Dec 20, 2006
9.261
9.294
9.143
9.209
391,508
-0.07(-0.71%)
Dec 19, 2006
9.205
9.274
9.189
9.274
364,044
+0.07(+0.75%)
Dec 18, 2006
9.199
9.241
9.179
9.205
317,661
+0.03(+0.36%)
Dec 15, 2006
9.048
9.176
9.048
9.173
324,985
+0.10(+1.08%)
Dec 14, 2006
9.123
9.156
9.041
9.074
354,890
-0.02(-0.18%)
Dec 13, 2006
9.146
9.173
9.018
9.091
351,533
-0.01(-0.14%)
Dec 12, 2006
9.012
9.110
8.999
9.104
310,338
+0.07(+0.80%)
Dec 11, 2006
8.884
9.045
8.884
9.032
307,897
+0.13(+1.47%)
Dec 08, 2006
8.953
8.967
8.864
8.901
343,294
-0.02(-0.26%)
Dec 07, 2006
8.914
8.979
8.858
8.923
472,678
+0.09(+1.04%)
Dec 06, 2006
8.884
8.960
8.815
8.832
428,431
-0.02(-0.22%)
Dec 05, 2006
8.842
8.894
8.819
8.851
417,140
+0.04(+0.45%)
Dec 04, 2006
8.815
8.861
8.763
8.812
473,593
+0.06(+0.67%)
Dec 01, 2006
8.783
8.822
8.691
8.753
630,441
+0.04(+0.45%)
Nov 30, 2006
8.599
8.717
8.599
8.714
447,045
+0.10(+1.18%)
Nov 29, 2006
8.517
8.635
8.494
8.612
515,094
+0.10(+1.23%)
Nov 28, 2006
8.386
8.517
8.373
8.507
663,702
+0.13(+1.60%)
Nov 27, 2006
8.511
8.520
8.304
8.373
729,615
-0.15(-1.77%)
Nov 24, 2006
8.455
8.543
8.425
8.524
225,811
+0.04(+0.50%)
Nov 22, 2006
8.442
8.540
8.442
8.481
923,080
-0.00(-0.04%)
Nov 21, 2006
8.399
8.497
8.389
8.484
709,780
+0.06(+0.74%)
Nov 20, 2006
8.530
8.530
8.376
8.422
754,942
-0.10(-1.15%)
Nov 17, 2006
8.504
8.527
8.471
8.520
435,449
+0.02(+0.23%)
Nov 16, 2006
8.494
8.563
8.468
8.501
770,810
+0.00(+0.00%)
Nov 15, 2006
8.435
8.540
8.432
8.501
653,937
+0.04(+0.50%)
Nov 14, 2006
8.366
8.471
8.330
8.458
546,524
+0.08(+0.98%)
Nov 13, 2006
8.360
8.425
8.357
8.376
487,325
+0.01(+0.12%)
Nov 10, 2006
8.357
8.409
8.324
8.366
480,001
-0.01(-0.08%)
Nov 09, 2006
8.425
8.445
8.343
8.373
557,510
-0.00(-0.04%)
Nov 08, 2006
8.370
8.399
8.317
8.376
614,878
-0.04(-0.43%)
Nov 07, 2006
8.376
8.438
8.376
8.412
618,540
-0.02(-0.23%)
Nov 06, 2006
8.363
8.445
8.363
8.432
595,959
+0.06(+0.74%)
Nov 03, 2006
8.422
8.471
8.324
8.370
446,740
-0.05(-0.55%)
Nov 02, 2006
8.540
8.553
8.268
8.416
527,605
-0.13(-1.50%)
Nov 01, 2006
8.596
8.668
8.530
8.543
378,081
-0.05(-0.57%)
Oct 31, 2006
8.629
8.648
8.520
8.592
438,196
+0.00(+0.00%)
Oct 30, 2006
8.697
8.707
8.524
8.592
634,408
-0.07(-0.79%)
Oct 27, 2006
8.668
8.684
8.596
8.661
425,990
+0.02(+0.19%)
Oct 26, 2006
8.606
8.645
8.589
8.645
532,487
+0.06(+0.69%)
Oct 25, 2006
8.599
8.599
8.537
8.586
899,278
+0.02(+0.19%)
Oct 24, 2006
8.615
8.668
8.537
8.570
625,253
-0.07(-0.76%)
Oct 23, 2006
8.658
8.684
8.592
8.635
444,909
-0.01(-0.15%)
Oct 20, 2006
8.537
8.668
8.537
8.648
367,401
+0.07(+0.76%)
Oct 19, 2006
8.635
8.648
8.524
8.583
368,011
-0.06(-0.72%)
Oct 18, 2006
8.566
8.658
8.563
8.645
385,100
+0.09(+1.00%)
Oct 17, 2006
8.533
8.629
8.488
8.560
424,769
-0.01(-0.08%)
Oct 16, 2006
8.570
8.573
8.494
8.566
309,422
+0.06(+0.73%)
Oct 13, 2006
8.514
8.537
8.468
8.504
371,673
+0.00(+0.00%)
Oct 12, 2006
8.530
8.573
8.425
8.504
411,953
+0.01(+0.15%)
Oct 11, 2006
8.455
8.497
8.419
8.491
382,658
+0.02(+0.19%)
Oct 10, 2006
8.465
8.566
8.438
8.475
422,938
-0.01(-0.15%)
Oct 09, 2006
8.452
8.491
8.429
8.488
305,455
+0.04(+0.43%)
Oct 06, 2006
8.448
8.537
8.409
8.452
385,405
-0.01(-0.12%)
Oct 05, 2006
8.406
8.471
8.399
8.461
345,125
+0.08(+0.94%)
Oct 04, 2006
8.386
8.422
8.334
8.383
584,058
-0.00(-0.04%)
Oct 03, 2006
8.429
8.455
8.363
8.386
425,685
-0.05(-0.62%)
Oct 02, 2006
8.379
8.537
8.373
8.438
545,304
+0.08(+0.94%)
Sep 29, 2006
8.520
8.553
8.340
8.360
591,381
-0.15(-1.73%)
Sep 28, 2006
8.416
8.507
8.350
8.507
506,855
+0.11(+1.37%)
Sep 27, 2006
8.294
8.419
8.281
8.393
525,164
+0.11(+1.39%)
Sep 26, 2006
8.396
8.396
8.232
8.278
461,387
-0.05(-0.55%)
Sep 25, 2006
8.307
8.350
8.291
8.324
415,004
+0.04(+0.51%)
Sep 22, 2006
8.298
8.370
8.209
8.281
423,854
-0.07(-0.82%)
Sep 21, 2006
8.396
8.435
8.330
8.350
388,761
-0.09(-1.01%)
Sep 20, 2006
8.334
8.438
8.324
8.435
339,937
+0.04(+0.47%)
Sep 19, 2006
8.393
8.406
8.317
8.396
358,857
+0.06(+0.71%)
Sep 18, 2006
8.425
8.438
8.298
8.337
372,283
-0.09(-1.01%)
Sep 15, 2006
8.366
8.438
8.363
8.422
342,989
+0.07(+0.82%)
Sep 14, 2006
8.379
8.422
8.291
8.353
342,684
-0.03(-0.31%)
Sep 13, 2006
8.235
8.379
8.232
8.379
350,312
+0.14(+1.71%)
Sep 12, 2006
8.193
8.265
8.193
8.239
348,787
+0.06(+0.76%)
Sep 11, 2006
8.189
8.189
8.071
8.176
439,722
-0.01(-0.12%)
Sep 08, 2006
8.157
8.189
8.134
8.186
386,015
+0.04(+0.44%)
Sep 07, 2006
8.127
8.166
8.032
8.150
597,484
+0.01(+0.12%)
Sep 06, 2006
8.360
8.360
8.134
8.140
500,752
-0.24(-2.82%)
Sep 05, 2006
8.363
8.478
8.340
8.376
406,765
-0.05(-0.54%)
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
.