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 (%)
Aug 31, 2010
5.483
5.527
5.447
5.502
108,852
+0.01(+0.22%)
Aug 30, 2010
5.499
5.564
5.480
5.490
95,474
-0.05(-0.89%)
Aug 27, 2010
5.539
5.551
5.456
5.539
201,281
+0.06(+1.07%)
Aug 26, 2010
5.530
5.554
5.462
5.480
146,286
-0.03(-0.56%)
Aug 25, 2010
5.487
5.517
5.407
5.511
144,057
+0.01(+0.17%)
Aug 24, 2010
5.505
5.530
5.440
5.502
279,304
-0.08(-1.44%)
Aug 23, 2010
5.594
5.622
5.579
5.582
126,010
+0.00(+0.06%)
Aug 20, 2010
5.585
5.585
5.539
5.579
134,209
-0.03(-0.57%)
Aug 19, 2010
5.739
5.739
5.568
5.611
170,356
-0.07(-1.18%)
Aug 18, 2010
5.662
5.708
5.620
5.678
219,208
+0.03(+0.54%)
Aug 17, 2010
5.641
5.693
5.641
5.647
151,451
+0.05(+0.87%)
Aug 16, 2010
5.598
5.611
5.559
5.598
200,754
+0.00(+0.00%)
Aug 13, 2010
5.598
5.614
5.559
5.598
116,158
+0.05(+0.83%)
Aug 12, 2010
5.537
5.568
5.519
5.552
158,474
-0.03(-0.49%)
Aug 11, 2010
5.708
5.708
5.580
5.580
324,123
-0.18(-3.13%)
Aug 10, 2010
5.739
5.797
5.720
5.760
201,494
-0.05(-0.84%)
Aug 09, 2010
5.815
5.821
5.770
5.809
144,146
+0.02(+0.42%)
Aug 06, 2010
5.785
5.794
5.727
5.785
164,221
-0.01(-0.16%)
Aug 05, 2010
5.794
5.803
5.754
5.794
120,205
-0.01(-0.21%)
Aug 04, 2010
5.806
5.818
5.791
5.806
106,735
+0.00(+0.00%)
Aug 03, 2010
5.794
5.830
5.779
5.806
69,560
-0.01(-0.21%)
Aug 02, 2010
5.791
5.843
5.714
5.818
161,945
+0.09(+1.49%)
Jul 30, 2010
5.733
5.748
5.681
5.733
188,319
+0.02(+0.39%)
Jul 29, 2010
5.745
5.754
5.638
5.711
197,820
-0.00(-0.01%)
Jul 28, 2010
5.757
5.760
5.702
5.711
140,954
-0.03(-0.58%)
Jul 27, 2010
5.742
5.788
5.733
5.745
144,981
+0.03(+0.54%)
Jul 26, 2010
5.659
5.717
5.653
5.714
77,981
+0.07(+1.28%)
Jul 23, 2010
5.583
5.650
5.583
5.642
172,003
+0.04(+0.67%)
Jul 22, 2010
5.556
5.617
5.549
5.604
162,567
+0.13(+2.46%)
Jul 21, 2010
5.552
5.559
5.427
5.470
164,633
-0.05(-0.96%)
Jul 20, 2010
5.453
5.523
5.386
5.523
122,016
+0.05(+0.94%)
Jul 19, 2010
5.441
5.471
5.420
5.471
118,602
+0.04(+0.67%)
Jul 16, 2010
5.435
5.550
5.422
5.435
162,169
-0.12(-2.18%)
Jul 15, 2010
5.538
5.584
5.490
5.556
142,308
-0.01(-0.11%)
Jul 14, 2010
5.538
5.584
5.517
5.562
160,914
+0.00(+0.00%)
Jul 13, 2010
5.517
5.590
5.517
5.562
140,259
+0.12(+2.17%)
Jul 12, 2010
5.456
5.468
5.438
5.444
75,657
+0.00(+0.00%)
Jul 09, 2010
5.444
5.444
5.402
5.444
100,889
+0.04(+0.73%)
Jul 08, 2010
5.432
5.450
5.383
5.405
269,762
+0.02(+0.34%)
Jul 07, 2010
5.259
5.389
5.253
5.386
187,474
+0.17(+3.26%)
Jul 06, 2010
5.220
5.323
5.189
5.216
194,678
+0.06(+1.12%)
Jul 02, 2010
5.159
5.247
5.138
5.159
219,653
-0.04(-0.82%)
Jul 01, 2010
5.253
5.271
5.153
5.201
297,710
-0.05(-0.99%)
Jun 30, 2010
5.292
5.341
5.253
5.253
160,406
-0.07(-1.31%)
Jun 29, 2010
5.377
5.377
5.271
5.323
247,453
-0.14(-2.56%)
Jun 25, 2010
5.462
5.487
5.417
5.462
121,821
+0.02(+0.39%)
Jun 24, 2010
5.508
5.520
5.438
5.441
153,377
-0.08(-1.43%)
Jun 23, 2010
5.526
5.559
5.490
5.520
274,237
+0.02(+0.28%)
Jun 22, 2010
5.593
5.641
5.505
5.505
221,815
-0.08(-1.47%)
Jun 21, 2010
5.732
5.744
5.587
5.587
203,387
-0.04(-0.72%)
Jun 18, 2010
5.627
5.684
5.609
5.627
172,588
+0.02(+0.32%)
Jun 17, 2010
5.648
5.660
5.588
5.609
261,197
-0.03(-0.53%)
Jun 16, 2010
5.651
5.669
5.609
5.639
216,221
-0.02(-0.37%)
Jun 15, 2010
5.576
5.669
5.561
5.660
235,457
+0.14(+2.46%)
Jun 14, 2010
5.537
5.606
5.525
5.525
205,967
+0.05(+0.99%)
Jun 11, 2010
5.419
5.470
5.413
5.470
177,784
+0.04(+0.67%)
Jun 10, 2010
5.338
5.440
5.338
5.434
236,406
+0.18(+3.44%)
Jun 09, 2010
5.298
5.377
5.253
5.253
223,931
-0.03(-0.63%)
Jun 08, 2010
5.259
5.286
5.190
5.286
371,990
+0.04(+0.80%)
Jun 07, 2010
5.320
5.350
5.244
5.244
115,004
-0.08(-1.42%)
Jun 04, 2010
5.320
5.425
5.286
5.320
304,097
-0.16(-2.97%)
Jun 03, 2010
5.473
5.510
5.443
5.482
136,983
+0.02(+0.44%)
Jun 02, 2010
5.383
5.470
5.356
5.458
157,967
+0.08(+1.40%)
Jun 01, 2010
5.368
5.458
5.335
5.383
223,602
-0.06(-1.11%)
May 28, 2010
5.443
5.513
5.392
5.443
168,426
-0.01(-0.22%)
May 27, 2010
5.292
5.455
5.292
5.455
219,195
+0.28(+5.48%)
May 26, 2010
5.262
5.311
5.172
5.172
236,436
-0.02(-0.46%)
May 25, 2010
4.979
5.196
4.931
5.196
303,546
+0.03(+0.68%)
May 24, 2010
5.199
5.253
5.151
5.161
273,532
-0.03(-0.67%)
May 21, 2010
5.069
5.244
5.030
5.196
199,468
+0.05(+1.06%)
May 20, 2010
5.130
5.217
5.081
5.142
387,479
-0.27(-4.91%)
May 19, 2010
5.425
5.510
5.344
5.407
503,781
-0.08(-1.45%)
May 18, 2010
5.627
5.651
5.483
5.486
232,502
-0.06(-1.08%)
May 17, 2010
5.543
5.594
5.483
5.546
470,064
-0.02(-0.38%)
May 14, 2010
5.567
5.648
5.495
5.567
277,349
-0.13(-2.31%)
May 13, 2010
5.735
5.759
5.681
5.699
185,282
-0.04(-0.63%)
May 12, 2010
5.663
5.747
5.663
5.735
169,980
+0.11(+1.97%)
May 11, 2010
5.684
5.720
5.624
5.624
247,013
-0.04(-0.74%)
May 10, 2010
5.651
5.678
5.636
5.666
445,057
+0.33(+6.24%)
May 07, 2010
5.459
5.474
5.205
5.334
457,319
-0.08(-1.44%)
May 06, 2010
5.729
5.764
4.932
5.411
876,706
-0.40(-6.96%)
May 05, 2010
5.840
5.879
5.810
5.816
303,631
-0.16(-2.61%)
May 04, 2010
6.125
6.125
5.942
5.972
206,591
-0.16(-2.59%)
May 03, 2010
6.101
6.155
6.101
6.131
224,659
+0.04(+0.74%)
Apr 30, 2010
6.122
6.176
6.065
6.086
122,236
-0.03(-0.54%)
Apr 29, 2010
6.065
6.131
6.065
6.119
197,323
+0.07(+1.14%)
Apr 28, 2010
6.128
6.158
6.041
6.050
308,327
-0.07(-1.17%)
Apr 27, 2010
6.230
6.230
6.122
6.122
207,876
-0.12(-1.87%)
Apr 26, 2010
6.197
6.259
6.197
6.239
189,424
+0.03(+0.43%)
Apr 23, 2010
6.176
6.219
6.158
6.212
308,957
+0.03(+0.48%)
Apr 22, 2010
6.149
6.182
6.089
6.182
162,461
+0.02(+0.39%)
Apr 21, 2010
6.134
6.221
6.134
6.158
304,465
-0.00(-0.02%)
Apr 20, 2010
6.111
6.159
6.111
6.159
198,699
+0.06(+0.93%)
Apr 19, 2010
6.075
6.126
6.066
6.102
186,613
-0.03(-0.44%)
Apr 16, 2010
6.185
6.197
6.078
6.129
183,562
-0.09(-1.39%)
Apr 15, 2010
6.197
6.239
6.170
6.215
239,615
-0.02(-0.33%)
Apr 14, 2010
6.203
6.236
6.138
6.236
287,093
+0.04(+0.63%)
Apr 13, 2010
6.170
6.197
6.147
6.197
181,115
+0.01(+0.10%)
Apr 12, 2010
6.203
6.227
6.179
6.191
243,995
-0.01(-0.14%)
Apr 09, 2010
6.159
6.215
6.156
6.200
181,951
+0.02(+0.34%)
Apr 08, 2010
6.182
6.185
6.126
6.179
156,178
+0.00(+0.00%)
Apr 07, 2010
6.179
6.215
6.156
6.179
147,321
-0.02(-0.29%)
Apr 06, 2010
6.159
6.206
6.126
6.197
239,243
+0.00(+0.05%)
Apr 05, 2010
6.108
6.227
6.096
6.194
200,867
+0.08(+1.37%)
Apr 01, 2010
6.096
6.111
6.111
6.111
200,706
+0.04(+0.59%)
Mar 31, 2010
6.132
6.132
6.057
6.075
163,495
-0.06(-0.92%)
Mar 30, 2010
6.111
6.147
6.105
6.132
129,945
+0.01(+0.24%)
Mar 29, 2010
6.170
6.221
6.105
6.117
192,929
-0.05(-0.77%)
Mar 26, 2010
6.197
6.239
6.165
6.165
149,838
-0.03(-0.53%)
Mar 25, 2010
6.206
6.298
6.194
6.197
223,445
-0.01(-0.14%)
Mar 24, 2010
6.176
6.212
6.159
6.206
112,704
+0.04(+0.58%)
Mar 23, 2010
6.123
6.170
6.123
6.170
107,478
+0.05(+0.83%)
Mar 22, 2010
6.159
6.159
6.081
6.120
215,416
-0.03(-0.55%)
Mar 19, 2010
6.245
6.266
6.133
6.154
867,758
-0.12(-1.88%)
Mar 18, 2010
6.177
6.284
6.177
6.271
531,535
+0.08(+1.33%)
Mar 17, 2010
6.097
6.192
6.091
6.189
299,230
+0.09(+1.51%)
Mar 16, 2010
6.053
6.115
6.053
6.097
219,071
+0.04(+0.73%)
Mar 15, 2010
6.044
6.056
6.035
6.053
120,503
-0.01(-0.20%)
Mar 12, 2010
6.056
6.085
6.038
6.065
106,648
+0.03(+0.49%)
Mar 11, 2010
6.020
6.044
6.017
6.035
132,698
-0.01(-0.10%)
Mar 10, 2010
5.964
6.044
5.964
6.041
151,052
+0.05(+0.85%)
Mar 09, 2010
5.949
6.000
5.946
5.990
149,669
+0.04(+0.64%)
Mar 08, 2010
5.931
5.958
5.931
5.952
144,717
+0.01(+0.15%)
Mar 05, 2010
5.840
5.943
5.840
5.943
152,210
+0.12(+1.98%)
Mar 04, 2010
5.810
5.856
5.810
5.828
155,751
+0.01(+0.25%)
Mar 03, 2010
5.795
5.860
5.795
5.813
142,567
+0.03(+0.46%)
Mar 02, 2010
5.724
5.807
5.724
5.786
141,419
+0.07(+1.14%)
Mar 01, 2010
5.650
5.738
5.650
5.721
104,197
+0.07(+1.15%)
Feb 26, 2010
5.611
5.668
5.600
5.656
73,698
+0.05(+0.90%)
Feb 25, 2010
5.540
5.606
5.487
5.606
165,107
-0.01(-0.21%)
Feb 24, 2010
5.653
5.653
5.588
5.617
200,790
+0.01(+0.16%)
Feb 23, 2010
5.659
5.697
5.570
5.608
271,347
-0.05(-0.84%)
Feb 22, 2010
5.745
5.751
5.656
5.656
112,213
-0.07(-1.19%)
Feb 19, 2010
5.700
5.724
5.658
5.724
151,765
+0.06(+0.99%)
Feb 18, 2010
5.626
5.687
5.614
5.668
211,071
+0.05(+0.90%)
Feb 17, 2010
5.526
5.643
5.526
5.617
308,211
+0.11(+2.03%)
Feb 16, 2010
5.462
5.506
5.456
5.506
164,751
+0.08(+1.52%)
Feb 12, 2010
5.400
5.423
5.423
5.423
141,971
+0.00(+0.00%)
Feb 11, 2010
5.341
5.423
5.323
5.423
217,183
+0.10(+1.82%)
Feb 10, 2010
5.297
5.356
5.267
5.326
287,829
+0.00(+0.06%)
Feb 09, 2010
5.258
5.326
5.244
5.323
273,401
+0.09(+1.69%)
Feb 08, 2010
5.238
5.297
5.205
5.235
121,973
-0.02(-0.34%)
Feb 05, 2010
5.382
5.382
5.138
5.253
346,316
-0.12(-2.30%)
Feb 04, 2010
5.518
5.535
5.376
5.376
231,831
-0.22(-3.89%)
Feb 03, 2010
5.568
5.626
5.535
5.594
148,455
-0.01(-0.11%)
Feb 02, 2010
5.509
5.600
5.497
5.600
170,223
+0.09(+1.55%)
Feb 01, 2010
5.438
5.515
5.438
5.515
197,150
+0.09(+1.68%)
Jan 29, 2010
5.417
5.476
5.376
5.423
268,734
+0.01(+0.21%)
Jan 28, 2010
5.420
5.447
5.350
5.412
294,557
-0.02(-0.32%)
Jan 27, 2010
5.544
5.582
5.323
5.429
742,047
-0.14(-2.54%)
Jan 26, 2010
5.780
5.780
5.556
5.571
330,427
-0.21(-3.72%)
Jan 25, 2010
5.847
5.859
5.785
5.785
228,055
-0.04(-0.66%)
Jan 22, 2010
5.886
5.886
5.788
5.824
203,233
-0.07(-1.15%)
Jan 21, 2010
5.944
5.956
5.853
5.891
271,529
-0.06(-0.94%)
Jan 20, 2010
5.888
5.956
5.877
5.947
149,763
-0.01(-0.25%)
Jan 19, 2010
5.900
5.971
5.880
5.962
143,656
+0.04(+0.70%)
Jan 15, 2010
5.900
5.921
5.921
5.921
191,899
-0.01(-0.10%)
Jan 14, 2010
5.874
5.927
5.868
5.927
138,921
+0.04(+0.60%)
Jan 13, 2010
5.883
5.897
5.850
5.891
109,956
+0.02(+0.30%)
Jan 12, 2010
5.880
5.915
5.850
5.874
271,842
-0.05(-0.84%)
Jan 11, 2010
5.927
5.930
5.844
5.924
297,886
-0.01(-0.15%)
Jan 08, 2010
5.868
5.933
5.856
5.933
177,981
+0.06(+1.00%)
Jan 07, 2010
5.844
5.903
5.835
5.874
190,734
+0.03(+0.50%)
Jan 06, 2010
5.812
5.886
5.812
5.844
226,628
+0.00(+0.00%)
Jan 05, 2010
5.788
5.844
5.765
5.844
149,742
+0.07(+1.28%)
Jan 04, 2010
5.721
5.774
5.711
5.771
198,033
+0.06(+1.14%)
Dec 31, 2009
5.771
5.706
5.706
5.706
91,364
-0.06(-1.02%)
Dec 30, 2009
5.768
5.771
5.712
5.765
127,384
-0.02(-0.31%)
Dec 29, 2009
5.744
5.785
5.735
5.782
130,444
-0.02(-0.30%)
Dec 28, 2009
5.791
5.827
5.782
5.800
162,170
+0.03(+0.51%)
Dec 24, 2009
5.782
5.791
5.765
5.771
77,211
-0.01(-0.25%)
Dec 23, 2009
5.753
5.785
5.712
5.785
178,877
+0.08(+1.34%)
Dec 22, 2009
5.732
5.756
5.691
5.709
99,753
-0.06(-0.97%)
Dec 21, 2009
5.724
5.771
5.712
5.765
183,473
+0.07(+1.19%)
Dec 18, 2009
5.697
5.700
5.635
5.697
196,128
+0.02(+0.42%)
Dec 17, 2009
5.679
5.703
5.647
5.674
124,255
-0.03(-0.52%)
Dec 16, 2009
5.662
5.738
5.662
5.703
141,496
+0.04(+0.62%)
Dec 15, 2009
5.638
5.674
5.626
5.668
200,170
+0.02(+0.36%)
Dec 14, 2009
5.626
5.656
5.612
5.647
300,583
+0.09(+1.70%)
Dec 11, 2009
5.556
5.600
5.547
5.553
142,634
+0.01(+0.11%)
Dec 10, 2009
5.512
5.582
5.512
5.547
166,405
+0.04(+0.64%)
Dec 09, 2009
5.532
5.538
5.423
5.512
540,366
-0.05(-0.85%)
Dec 08, 2009
5.520
5.565
5.509
5.559
114,487
-0.05(-0.94%)
Dec 07, 2009
5.523
5.638
5.523
5.612
179,567
+0.05(+0.95%)
Dec 04, 2009
5.624
5.682
5.509
5.559
309,919
-0.03(-0.53%)
Dec 03, 2009
5.721
5.744
5.588
5.588
264,427
-0.12(-2.05%)
Dec 02, 2009
5.694
5.750
5.685
5.705
170,505
-0.01(-0.16%)
Dec 01, 2009
5.694
5.727
5.676
5.715
215,899
+0.04(+0.67%)
Nov 30, 2009
5.644
5.700
5.629
5.676
136,371
-0.01(-0.10%)
Nov 27, 2009
5.565
5.724
5.523
5.682
176,941
-0.08(-1.43%)
Nov 25, 2009
5.644
5.771
5.632
5.765
175,705
+0.13(+2.30%)
Nov 24, 2009
5.500
5.638
5.454
5.635
301,292
+0.15(+2.79%)
Nov 23, 2009
5.482
5.529
5.465
5.482
376,819
+0.04(+0.81%)
Nov 20, 2009
5.394
5.447
5.394
5.438
115,313
-0.01(-0.16%)
Nov 19, 2009
5.520
5.520
5.438
5.447
234,148
-0.15(-2.63%)
Nov 18, 2009
5.526
5.594
5.526
5.594
170,447
+0.05(+0.90%)
Nov 17, 2009
5.497
5.562
5.497
5.544
99,743
+0.02(+0.43%)
Nov 16, 2009
5.482
5.534
5.482
5.520
165,998
+0.06(+1.13%)
Nov 13, 2009
5.473
5.523
5.453
5.459
191,431
+0.00(+0.00%)
Nov 12, 2009
5.491
5.523
5.438
5.459
136,568
-0.03(-0.59%)
Nov 11, 2009
5.497
5.540
5.473
5.491
170,084
+0.03(+0.59%)
Nov 10, 2009
5.394
5.465
5.394
5.459
165,533
+0.03(+0.60%)
Nov 09, 2009
5.350
5.447
5.350
5.426
173,728
+0.14(+2.56%)
Nov 06, 2009
5.214
5.335
5.214
5.291
157,880
+0.02(+0.45%)
Nov 05, 2009
5.214
5.282
5.211
5.267
166,912
+0.07(+1.42%)
Nov 04, 2009
5.176
5.256
5.176
5.194
316,655
+0.04(+0.80%)
Nov 03, 2009
5.141
5.208
5.082
5.152
154,820
+0.01(+0.17%)
Nov 02, 2009
5.194
5.276
5.077
5.144
182,746
-0.03(-0.51%)
Oct 30, 2009
5.444
5.465
5.158
5.170
408,546
-0.28(-5.08%)
Oct 29, 2009
5.409
5.470
5.409
5.447
213,677
+0.06(+1.04%)
Oct 28, 2009
5.523
5.556
5.373
5.391
275,663
-0.17(-3.07%)
Oct 27, 2009
5.520
5.659
5.138
5.562
309,848
-0.08(-1.36%)
Oct 26, 2009
5.685
5.729
5.609
5.638
257,274
-0.05(-0.88%)
Oct 23, 2009
5.671
5.694
5.659
5.688
263,551
+0.02(+0.36%)
Oct 22, 2009
5.624
5.668
5.576
5.668
160,465
+0.08(+1.37%)
Oct 21, 2009
5.612
5.688
5.591
5.591
153,353
-0.06(-1.04%)
Oct 20, 2009
5.621
5.652
5.612
5.650
156,569
+0.01(+0.21%)
Oct 19, 2009
5.606
5.688
5.603
5.638
196,328
+0.04(+0.63%)
Oct 16, 2009
5.585
5.615
5.541
5.603
277,945
-0.01(-0.11%)
Oct 15, 2009
5.465
5.612
5.465
5.609
247,509
+0.08(+1.44%)
Oct 14, 2009
5.485
5.544
5.476
5.529
163,773
+0.08(+1.51%)
Oct 13, 2009
5.394
5.485
5.394
5.447
206,151
+0.00(+0.00%)
Oct 12, 2009
5.462
5.476
5.420
5.447
285,108
+0.00(+0.00%)
Oct 09, 2009
5.397
5.532
5.394
5.447
422,322
+0.02(+0.32%)
Oct 08, 2009
5.361
5.441
5.361
5.429
188,197
+0.07(+1.32%)
Oct 07, 2009
5.285
5.385
5.285
5.359
170,654
+0.02(+0.39%)
Oct 06, 2009
5.261
5.367
5.261
5.338
248,759
+0.09(+1.80%)
Oct 05, 2009
5.197
5.264
5.197
5.244
207,054
+0.03(+0.62%)
Oct 02, 2009
5.099
5.225
4.690
5.211
264,685
-0.12(-2.32%)
Oct 01, 2009
5.429
5.429
5.311
5.335
126,334
-0.08(-1.52%)
Sep 30, 2009
5.456
5.456
5.356
5.417
127,907
+0.01(+0.27%)
Sep 29, 2009
5.388
5.435
5.356
5.403
129,007
+0.02(+0.33%)
Sep 28, 2009
5.385
5.426
5.367
5.385
141,805
+0.02(+0.38%)
Sep 25, 2009
5.359
5.379
5.314
5.364
189,260
+0.02(+0.39%)
Sep 24, 2009
5.523
5.523
5.323
5.344
204,055
-0.13(-2.31%)
Sep 23, 2009
5.526
5.545
5.470
5.470
142,070
-0.02(-0.32%)
Sep 22, 2009
5.512
5.529
5.479
5.488
142,861
-0.00(-0.05%)
Sep 21, 2009
5.576
5.576
5.438
5.491
312,711
-0.13(-2.36%)
Sep 18, 2009
5.647
5.647
5.568
5.624
107,219
+0.02(+0.37%)
Sep 17, 2009
5.638
5.688
5.544
5.603
205,196
+0.06(+1.01%)
Sep 16, 2009
5.547
5.626
5.512
5.547
195,415
+0.03(+0.59%)
Sep 15, 2009
5.376
5.515
5.376
5.515
199,619
+0.11(+2.13%)
Sep 14, 2009
5.258
5.400
5.223
5.400
320,258
+0.11(+2.06%)
Sep 11, 2009
5.255
5.300
5.247
5.291
120,516
+0.06(+1.13%)
Sep 10, 2009
5.205
5.241
5.167
5.232
154,358
+0.03(+0.51%)
Sep 09, 2009
5.167
5.214
5.123
5.205
222,328
+0.04(+0.86%)
Sep 08, 2009
5.102
5.174
5.099
5.161
142,542
+0.08(+1.59%)
Sep 04, 2009
4.988
5.094
4.988
5.081
94,958
+0.08(+1.69%)
Sep 03, 2009
4.952
4.996
4.905
4.996
132,719
+0.09(+1.80%)
Sep 02, 2009
4.964
4.964
4.887
4.908
182,464
-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
.