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
)
23.34
-0.12 (-0.51%)
Streaming Delayed Price
Updated: 12:01 PM EDT, Jun 3, 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, 2010
5.066
5.117
5.048
5.069
3,775
-0.01(-0.20%)
Aug 30, 2010
5.114
5.145
5.076
5.079
453,631
-0.06(-1.14%)
Aug 27, 2010
5.138
5.166
5.038
5.138
734,504
+0.08(+1.57%)
Aug 26, 2010
5.121
5.152
5.043
5.059
615,632
-0.05(-0.94%)
Aug 25, 2010
5.062
5.114
5.045
5.107
590,212
+0.01(+0.14%)
Aug 24, 2010
5.121
5.148
5.066
5.100
648,768
-0.07(-1.27%)
Aug 23, 2010
5.176
5.190
5.148
5.166
318,968
+0.02(+0.47%)
Aug 20, 2010
5.131
5.152
5.086
5.141
420,795
-0.01(-0.28%)
Aug 19, 2010
5.242
5.242
5.129
5.156
620,489
-0.09(-1.70%)
Aug 18, 2010
5.283
5.283
5.183
5.245
479,243
+0.03(+0.66%)
Aug 17, 2010
5.170
5.231
5.142
5.211
514,690
+0.10(+1.87%)
Aug 16, 2010
5.081
5.132
5.071
5.115
561,088
+0.02(+0.47%)
Aug 13, 2010
5.091
5.121
5.067
5.091
557,128
+0.02(+0.37%)
Aug 12, 2010
5.002
5.095
4.999
5.072
640,786
-0.02(-0.37%)
Aug 11, 2010
5.204
5.204
5.077
5.091
849,637
-0.18(-3.37%)
Aug 10, 2010
5.286
5.289
5.242
5.269
427,136
-0.04(-0.84%)
Aug 09, 2010
5.327
5.327
5.297
5.313
413,820
+0.00(+0.00%)
Aug 06, 2010
5.313
5.317
5.242
5.313
457,959
+0.02(+0.32%)
Aug 05, 2010
5.242
5.341
5.235
5.296
778,730
+0.02(+0.45%)
Aug 04, 2010
5.221
5.272
5.197
5.272
369,598
+0.05(+0.98%)
Aug 03, 2010
5.204
5.255
5.139
5.221
493,389
+0.00(+0.00%)
Aug 02, 2010
5.177
5.280
5.170
5.221
829,939
+0.09(+1.80%)
Jul 30, 2010
5.129
5.180
5.098
5.129
763,600
-0.01(-0.27%)
Jul 29, 2010
5.156
5.194
5.098
5.142
541,384
+0.02(+0.40%)
Jul 28, 2010
5.142
5.163
5.116
5.122
433,734
-0.02(-0.33%)
Jul 27, 2010
5.180
5.194
5.126
5.139
548,702
-0.03(-0.60%)
Jul 26, 2010
5.074
5.170
5.074
5.170
524,836
+0.10(+2.02%)
Jul 23, 2010
5.040
5.115
5.023
5.067
440,774
+0.02(+0.41%)
Jul 22, 2010
4.968
5.047
4.965
5.047
735,456
+0.12(+2.36%)
Jul 21, 2010
4.965
4.985
4.889
4.930
463,312
-0.02(-0.36%)
Jul 20, 2010
4.874
4.969
4.857
4.948
499,108
+0.04(+0.83%)
Jul 19, 2010
4.891
4.918
4.860
4.908
316,977
+0.05(+0.98%)
Jul 16, 2010
4.860
4.935
4.847
4.860
564,675
-0.10(-1.98%)
Jul 15, 2010
4.955
4.959
4.894
4.959
347,396
+0.01(+0.21%)
Jul 14, 2010
4.959
4.972
4.921
4.948
537,868
-0.02(-0.34%)
Jul 13, 2010
4.942
4.978
4.925
4.965
567,521
+0.08(+1.67%)
Jul 12, 2010
4.897
4.911
4.860
4.884
443,818
-0.01(-0.21%)
Jul 09, 2010
4.894
4.897
4.819
4.894
344,114
+0.03(+0.70%)
Jul 08, 2010
4.819
4.860
4.792
4.860
544,589
+0.07(+1.42%)
Jul 07, 2010
4.663
4.802
4.663
4.792
460,551
+0.12(+2.62%)
Jul 06, 2010
4.623
4.714
4.623
4.670
569,831
+0.08(+1.70%)
Jul 02, 2010
4.592
4.646
4.558
4.592
725,214
-0.04(-0.88%)
Jul 01, 2010
4.673
4.690
4.585
4.633
708,016
-0.06(-1.23%)
Jun 30, 2010
4.752
4.765
4.687
4.690
705,862
-0.03(-0.72%)
Jun 29, 2010
4.806
4.809
4.697
4.724
631,432
-0.12(-2.45%)
Jun 25, 2010
4.843
4.860
4.752
4.843
387,924
+0.04(+0.92%)
Jun 24, 2010
4.816
4.853
4.782
4.799
422,704
-0.05(-1.05%)
Jun 23, 2010
4.850
4.884
4.816
4.850
550,650
+0.02(+0.35%)
Jun 22, 2010
4.925
4.955
4.833
4.833
694,601
-0.10(-2.06%)
Jun 21, 2010
5.020
5.053
4.908
4.935
390,252
-0.06(-1.11%)
Jun 18, 2010
4.990
5.023
4.970
4.990
435,120
+0.00(+0.00%)
Jun 17, 2010
5.010
5.010
4.960
4.990
407,832
+0.00(+0.00%)
Jun 16, 2010
4.966
5.023
4.949
4.990
465,429
-0.01(-0.20%)
Jun 15, 2010
4.936
5.014
4.933
5.000
603,734
+0.07(+1.50%)
Jun 14, 2010
4.926
4.980
4.926
4.926
433,048
+0.06(+1.18%)
Jun 11, 2010
4.821
4.882
4.811
4.869
459,428
+0.02(+0.35%)
Jun 10, 2010
4.778
4.859
4.764
4.852
732,832
+0.17(+3.60%)
Jun 09, 2010
4.704
4.771
4.673
4.683
476,900
-0.02(-0.43%)
Jun 08, 2010
4.653
4.710
4.626
4.704
514,323
+0.05(+1.16%)
Jun 07, 2010
4.781
4.801
4.650
4.650
687,472
-0.08(-1.64%)
Jun 04, 2010
4.727
4.831
4.710
4.727
490,580
-0.12(-2.57%)
Jun 03, 2010
4.801
4.885
4.801
4.852
497,919
+0.05(+1.05%)
Jun 02, 2010
4.778
4.818
4.737
4.801
912,392
+0.03(+0.71%)
Jun 01, 2010
4.741
4.842
4.741
4.768
482,536
-0.05(-1.12%)
May 28, 2010
4.821
4.872
4.774
4.821
625,878
-0.02(-0.49%)
May 27, 2010
4.700
4.845
4.700
4.845
850,868
+0.22(+4.81%)
May 26, 2010
4.710
4.714
4.586
4.623
737,901
-0.02(-0.36%)
May 25, 2010
4.532
4.643
4.427
4.640
802,713
+0.01(+0.29%)
May 24, 2010
4.646
4.673
4.572
4.626
671,804
-0.03(-0.55%)
May 21, 2010
4.545
4.687
4.481
4.652
986,742
+0.08(+1.74%)
May 20, 2010
4.569
4.683
4.538
4.572
1,483
-0.25(-5.10%)
May 19, 2010
4.885
4.933
4.707
4.818
1,037,616
-0.08(-1.60%)
May 18, 2010
4.997
5.000
4.883
4.896
570,183
-0.03(-0.68%)
May 17, 2010
4.967
4.980
4.850
4.930
659,734
-0.01(-0.14%)
May 14, 2010
4.937
5.034
4.866
4.937
777,933
-0.13(-2.65%)
May 13, 2010
5.077
5.107
5.050
5.071
606,959
-0.03(-0.51%)
May 12, 2010
5.060
5.097
5.030
5.097
485,421
+0.09(+1.87%)
May 11, 2010
5.044
5.067
5.003
5.003
591,142
-0.03(-0.60%)
May 10, 2010
5.054
5.054
5.007
5.034
1,091,586
+0.29(+6.06%)
May 07, 2010
4.736
4.850
4.599
4.746
1,283,133
-0.06(-1.18%)
May 06, 2010
5.040
5.137
4.442
4.803
2,838,601
-0.35(-6.81%)
May 05, 2010
5.187
5.244
5.137
5.154
943,512
-0.14(-2.59%)
May 04, 2010
5.401
5.442
5.274
5.291
948,081
-0.18(-3.30%)
May 03, 2010
5.432
5.492
5.422
5.472
384,786
+0.06(+1.11%)
Apr 30, 2010
5.492
5.495
5.411
5.411
409,402
-0.07(-1.22%)
Apr 29, 2010
5.422
5.495
5.422
5.478
824,268
+0.06(+1.05%)
Apr 28, 2010
5.452
5.495
5.408
5.422
659,193
-0.02(-0.43%)
Apr 27, 2010
5.539
5.562
5.428
5.445
850,776
-0.11(-1.93%)
Apr 26, 2010
5.562
5.575
5.539
5.552
459,014
-0.01(-0.12%)
Apr 23, 2010
5.539
5.559
5.529
5.559
335,144
+0.01(+0.12%)
Apr 22, 2010
5.492
5.552
5.482
5.552
482,680
-0.00(-0.06%)
Apr 21, 2010
5.545
5.595
5.529
5.555
438,626
+0.02(+0.29%)
Apr 20, 2010
5.516
5.543
5.506
5.539
502,352
+0.05(+0.85%)
Apr 19, 2010
5.466
5.519
5.466
5.493
362,065
-0.02(-0.31%)
Apr 16, 2010
5.539
5.563
5.460
5.510
671,266
-0.05(-0.95%)
Apr 15, 2010
5.576
5.583
5.549
5.563
444,311
-0.02(-0.36%)
Apr 14, 2010
5.533
5.583
5.526
5.583
547,411
+0.06(+1.08%)
Apr 13, 2010
5.513
5.529
5.483
5.523
433,576
+0.00(+0.06%)
Apr 12, 2010
5.516
5.549
5.513
5.519
558,395
+0.00(+0.06%)
Apr 09, 2010
5.539
5.539
5.483
5.516
376,164
+0.02(+0.36%)
Apr 08, 2010
5.450
5.496
5.426
5.496
463,871
+0.03(+0.61%)
Apr 07, 2010
5.490
5.493
5.436
5.463
601,582
-0.01(-0.24%)
Apr 06, 2010
5.433
5.483
5.403
5.476
575,611
+0.03(+0.55%)
Apr 05, 2010
5.426
5.470
5.410
5.446
395,313
+0.05(+0.86%)
Apr 01, 2010
5.416
5.400
5.400
5.400
487,212
+0.02(+0.43%)
Mar 31, 2010
5.380
5.407
5.367
5.377
519,003
-0.01(-0.25%)
Mar 30, 2010
5.387
5.409
5.370
5.390
734,920
+0.03(+0.50%)
Mar 29, 2010
5.360
5.387
5.347
5.363
590,715
+0.04(+0.69%)
Mar 26, 2010
5.363
5.367
5.321
5.327
471,924
-0.01(-0.19%)
Mar 25, 2010
5.370
5.383
5.323
5.337
502,006
-0.01(-0.25%)
Mar 24, 2010
5.347
5.373
5.333
5.350
683,373
+0.00(+0.09%)
Mar 23, 2010
5.337
5.347
5.310
5.345
468,575
+0.04(+0.73%)
Mar 22, 2010
5.297
5.330
5.277
5.307
386,273
-0.00(-0.02%)
Mar 19, 2010
5.351
5.357
5.298
5.308
608,478
-0.04(-0.68%)
Mar 18, 2010
5.357
5.357
5.331
5.344
530,048
+0.01(+0.12%)
Mar 17, 2010
5.344
5.367
5.331
5.337
526,564
+0.03(+0.62%)
Mar 16, 2010
5.278
5.304
5.265
5.304
613,262
+0.05(+0.88%)
Mar 15, 2010
5.242
5.258
5.225
5.258
582,602
-0.04(-0.75%)
Mar 12, 2010
5.354
5.354
5.294
5.298
427,972
-0.02(-0.31%)
Mar 11, 2010
5.314
5.344
5.304
5.314
616,276
-0.02(-0.31%)
Mar 10, 2010
5.298
5.341
5.278
5.331
635,554
+0.04(+0.69%)
Mar 09, 2010
5.238
5.321
5.228
5.294
979,270
+0.05(+0.94%)
Mar 08, 2010
5.261
5.261
5.225
5.245
505,278
+0.01(+0.25%)
Mar 05, 2010
5.169
5.245
5.169
5.232
588,604
+0.09(+1.67%)
Mar 04, 2010
5.172
5.179
5.143
5.146
447,582
-0.02(-0.38%)
Mar 03, 2010
5.169
5.212
5.153
5.166
445,943
-0.00(-0.06%)
Mar 02, 2010
5.126
5.169
5.110
5.169
615,955
+0.06(+1.16%)
Mar 01, 2010
5.129
5.129
5.047
5.110
518,063
+0.08(+1.64%)
Feb 26, 2010
4.994
5.040
4.991
5.027
484,244
+0.04(+0.86%)
Feb 25, 2010
4.908
4.984
4.905
4.984
574,510
+0.00(+0.07%)
Feb 24, 2010
4.978
5.011
4.978
4.981
508,547
+0.02(+0.47%)
Feb 23, 2010
4.991
4.997
4.948
4.958
716,983
-0.03(-0.66%)
Feb 22, 2010
5.014
5.017
4.974
4.991
596,950
-0.02(-0.33%)
Feb 19, 2010
4.984
5.040
4.964
5.007
455,290
+0.00(+0.03%)
Feb 18, 2010
4.987
5.011
4.968
5.006
603,764
+0.02(+0.43%)
Feb 17, 2010
4.987
5.001
4.955
4.984
610,835
+0.08(+1.60%)
Feb 16, 2010
4.909
4.919
4.870
4.906
722,053
+0.07(+1.42%)
Feb 12, 2010
4.827
4.837
4.837
4.837
887,683
-0.01(-0.14%)
Feb 11, 2010
4.788
4.860
4.756
4.844
436,231
+0.07(+1.51%)
Feb 10, 2010
4.739
4.794
4.712
4.771
517,675
+0.02(+0.41%)
Feb 09, 2010
4.726
4.765
4.683
4.752
721,696
+0.06(+1.33%)
Feb 08, 2010
4.719
4.726
4.650
4.689
746,523
-0.05(-1.04%)
Feb 05, 2010
4.817
4.817
4.568
4.739
1,334,017
-0.11(-2.30%)
Feb 04, 2010
4.952
4.978
4.837
4.850
797,682
-0.17(-3.46%)
Feb 03, 2010
5.011
5.043
4.998
5.024
452,053
-0.01(-0.13%)
Feb 02, 2010
4.929
5.037
4.929
5.030
616,715
+0.11(+2.27%)
Feb 01, 2010
4.863
4.919
4.860
4.919
508,573
+0.06(+1.21%)
Jan 29, 2010
4.919
4.955
4.834
4.860
587,884
-0.06(-1.20%)
Jan 28, 2010
4.932
4.935
4.909
4.919
813,574
+0.02(+0.47%)
Jan 27, 2010
5.014
5.076
4.771
4.896
1,828,059
-0.11(-2.16%)
Jan 26, 2010
5.089
5.109
4.991
5.004
1,030,069
-0.11(-2.12%)
Jan 25, 2010
5.152
5.171
5.106
5.112
627,560
-0.01(-0.13%)
Jan 22, 2010
5.214
5.214
5.102
5.119
695,752
-0.11(-2.13%)
Jan 21, 2010
5.315
5.322
5.211
5.230
1,014,860
-0.09(-1.66%)
Jan 20, 2010
5.332
5.332
5.276
5.319
701,242
-0.03(-0.55%)
Jan 19, 2010
5.263
5.368
5.263
5.348
654,142
+0.03(+0.62%)
Jan 15, 2010
5.345
5.315
5.315
5.315
638,985
-0.04(-0.73%)
Jan 14, 2010
5.368
5.371
5.329
5.355
458,031
+0.00(+0.00%)
Jan 13, 2010
5.332
5.358
5.315
5.355
350,914
+0.05(+0.93%)
Jan 12, 2010
5.299
5.332
5.283
5.306
905,244
-0.04(-0.67%)
Jan 11, 2010
5.368
5.401
5.316
5.342
554,217
-0.00(-0.03%)
Jan 08, 2010
5.315
5.351
5.315
5.343
440,881
+0.03(+0.59%)
Jan 07, 2010
5.309
5.338
5.276
5.312
532,188
+0.00(+0.00%)
Jan 06, 2010
5.315
5.345
5.286
5.312
673,589
+0.00(+0.06%)
Jan 05, 2010
5.296
5.322
5.263
5.309
609,721
+0.05(+0.87%)
Jan 04, 2010
5.184
5.276
5.174
5.263
1,102,710
+0.09(+1.77%)
Dec 31, 2009
5.243
5.171
5.171
5.171
646,309
-0.07(-1.37%)
Dec 30, 2009
5.227
5.243
5.214
5.243
708,114
+0.00(+0.00%)
Dec 29, 2009
5.194
5.247
5.185
5.243
739,993
+0.03(+0.57%)
Dec 28, 2009
5.247
5.260
5.204
5.214
720,079
+0.00(+0.06%)
Dec 24, 2009
5.230
5.260
5.204
5.211
303,673
-0.03(-0.56%)
Dec 23, 2009
5.168
5.247
5.165
5.240
905,665
+0.09(+1.78%)
Dec 22, 2009
5.217
5.227
5.142
5.148
687,177
-0.10(-1.87%)
Dec 21, 2009
5.217
5.250
5.214
5.247
648,536
+0.05(+0.88%)
Dec 18, 2009
5.197
5.207
5.168
5.201
817,483
+0.02(+0.38%)
Dec 17, 2009
5.230
5.233
5.171
5.181
785,500
-0.08(-1.50%)
Dec 16, 2009
5.214
5.276
5.188
5.260
700,403
+0.06(+1.13%)
Dec 15, 2009
5.178
5.204
5.165
5.201
716,710
+0.00(+0.06%)
Dec 14, 2009
5.193
5.211
5.184
5.197
711,046
+0.07(+1.34%)
Dec 11, 2009
5.171
5.178
5.125
5.129
596,279
-0.01(-0.13%)
Dec 10, 2009
5.148
5.171
5.106
5.135
515,365
+0.03(+0.64%)
Dec 09, 2009
5.112
5.116
5.057
5.102
873,624
-0.01(-0.19%)
Dec 08, 2009
5.086
5.122
5.063
5.112
813,839
-0.01(-0.19%)
Dec 07, 2009
5.106
5.133
5.083
5.122
780,703
+0.02(+0.39%)
Dec 04, 2009
5.171
5.211
5.089
5.102
875,480
-0.03(-0.57%)
Dec 03, 2009
5.233
5.247
5.116
5.132
1,049,065
-0.10(-1.82%)
Dec 02, 2009
5.224
5.250
5.201
5.227
1,003,667
-0.01(-0.13%)
Dec 01, 2009
5.217
5.243
5.178
5.233
1,058,024
+0.05(+0.95%)
Nov 30, 2009
5.191
5.243
5.148
5.184
1,040,896
-0.01(-0.19%)
Nov 27, 2009
5.096
5.224
5.076
5.194
830,720
-0.03(-0.56%)
Nov 25, 2009
5.129
5.247
5.109
5.224
1,432,776
+0.13(+2.57%)
Nov 24, 2009
4.968
5.093
4.935
5.093
1,480,774
+0.15(+3.05%)
Nov 23, 2009
4.932
4.971
4.925
4.942
1,382,839
+0.11(+2.24%)
Nov 20, 2009
4.794
4.860
4.794
4.834
549,039
-0.01(-0.14%)
Nov 19, 2009
4.889
4.889
4.827
4.840
607,475
-0.11(-2.19%)
Nov 18, 2009
4.952
4.965
4.931
4.948
534,803
+0.00(+0.00%)
Nov 17, 2009
4.935
4.958
4.923
4.948
445,913
+0.01(+0.13%)
Nov 16, 2009
4.916
4.978
4.916
4.942
518,399
+0.05(+1.11%)
Nov 13, 2009
4.912
4.948
4.873
4.888
515,234
-0.02(-0.37%)
Nov 12, 2009
4.955
4.955
4.880
4.906
443,609
-0.04(-0.80%)
Nov 11, 2009
4.929
4.971
4.929
4.945
696,542
+0.04(+0.80%)
Nov 10, 2009
4.863
4.909
4.798
4.906
537,477
+0.03(+0.60%)
Nov 09, 2009
4.788
4.902
4.788
4.876
576,740
+0.13(+2.69%)
Nov 06, 2009
4.699
4.771
4.699
4.748
656,238
+0.02(+0.35%)
Nov 05, 2009
4.696
4.742
4.693
4.732
692,719
+0.06(+1.19%)
Nov 04, 2009
4.712
4.748
4.670
4.676
939,583
-0.01(-0.14%)
Nov 03, 2009
4.581
4.683
4.540
4.683
437,378
+0.08(+1.71%)
Nov 02, 2009
4.650
4.745
4.529
4.604
1,193,843
-0.03(-0.64%)
Oct 30, 2009
4.916
4.916
4.630
4.634
1,147,033
-0.27(-5.54%)
Oct 29, 2009
4.912
4.942
4.870
4.906
648,124
+0.07(+1.35%)
Oct 28, 2009
4.948
4.955
4.834
4.840
676,329
-0.11(-2.25%)
Oct 27, 2009
4.981
5.007
4.922
4.952
800,495
-0.01(-0.26%)
Oct 26, 2009
4.988
5.027
4.919
4.965
740,975
+0.01(+0.20%)
Oct 23, 2009
4.978
4.991
4.948
4.955
571,492
-0.00(-0.07%)
Oct 22, 2009
4.912
4.971
4.899
4.958
615,867
+0.06(+1.20%)
Oct 21, 2009
4.912
4.978
4.899
4.899
726,127
-0.09(-1.77%)
Oct 20, 2009
4.975
5.001
4.969
4.988
550,876
+0.02(+0.33%)
Oct 19, 2009
4.955
5.000
4.955
4.971
428,211
+0.03(+0.53%)
Oct 16, 2009
4.922
4.955
4.916
4.945
498,121
-0.01(-0.13%)
Oct 15, 2009
4.939
4.978
4.925
4.952
526,171
+0.01(+0.20%)
Oct 14, 2009
4.955
4.968
4.922
4.942
514,776
+0.05(+1.00%)
Oct 13, 2009
4.837
4.893
4.837
4.893
524,422
+0.02(+0.40%)
Oct 12, 2009
4.939
4.952
4.853
4.873
491,835
-0.03(-0.67%)
Oct 09, 2009
4.883
4.919
4.883
4.906
486,489
+0.00(+0.07%)
Oct 08, 2009
4.863
4.925
4.844
4.902
554,217
+0.05(+1.08%)
Oct 07, 2009
4.811
4.857
4.794
4.850
577,915
+0.04(+0.89%)
Oct 06, 2009
4.804
4.840
4.768
4.807
637,932
+0.04(+0.89%)
Oct 05, 2009
4.693
4.807
4.690
4.765
586,865
+0.09(+1.82%)
Oct 02, 2009
4.699
4.722
4.628
4.680
605,675
-0.06(-1.24%)
Oct 01, 2009
4.830
4.840
4.739
4.739
635,518
-0.11(-2.23%)
Sep 30, 2009
4.863
4.883
4.775
4.847
1,062,717
+0.01(+0.27%)
Sep 29, 2009
4.735
4.834
4.735
4.834
411,199
+0.02(+0.34%)
Sep 28, 2009
4.778
4.857
4.778
4.817
469,626
+0.05(+0.96%)
Sep 25, 2009
4.732
4.785
4.729
4.771
564,928
+0.03(+0.55%)
Sep 24, 2009
4.850
4.863
4.729
4.745
642,915
-0.11(-2.23%)
Sep 23, 2009
4.870
4.889
4.821
4.853
672,857
+0.00(+0.07%)
Sep 22, 2009
4.850
4.893
4.814
4.850
600,808
+0.01(+0.20%)
Sep 21, 2009
4.876
4.880
4.794
4.840
771,573
-0.08(-1.59%)
Sep 18, 2009
4.893
4.919
4.863
4.919
525,777
+0.06(+1.14%)
Sep 17, 2009
4.870
4.909
4.834
4.863
853,686
+0.01(+0.27%)
Sep 16, 2009
4.817
4.932
4.817
4.850
952,869
+0.03(+0.68%)
Sep 15, 2009
4.755
4.817
4.722
4.817
676,760
+0.06(+1.24%)
Sep 14, 2009
4.647
4.762
4.638
4.758
696,518
+0.09(+1.89%)
Sep 11, 2009
4.660
4.689
4.660
4.670
450,600
+0.01(+0.14%)
Sep 10, 2009
4.647
4.683
4.617
4.663
734,155
+0.01(+0.28%)
Sep 09, 2009
4.637
4.686
4.598
4.650
777,133
+0.02(+0.50%)
Sep 08, 2009
4.575
4.627
4.562
4.627
503,324
+0.08(+1.73%)
Sep 04, 2009
4.503
4.549
4.460
4.549
443,911
+0.08(+1.68%)
Sep 03, 2009
4.437
4.499
4.414
4.473
326,590
+0.06(+1.34%)
Sep 02, 2009
4.404
4.456
4.375
4.414
435,788
-0.01(-0.15%)
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
.