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 Floating-Rate Income Trust
(NY:
EFT
)
13.44
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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, 2009
4.383
4.383
4.328
4.354
273,359
-0.01(-0.34%)
Aug 28, 2009
4.320
4.368
4.320
4.368
310,289
+0.05(+1.11%)
Aug 27, 2009
4.324
4.332
4.302
4.320
180,636
+0.02(+0.43%)
Aug 26, 2009
4.258
4.320
4.258
4.302
501,879
+0.02(+0.56%)
Aug 25, 2009
4.284
4.291
4.247
4.278
532,413
+0.04(+1.00%)
Aug 24, 2009
4.239
4.276
4.232
4.236
497,048
+0.00(+0.00%)
Aug 21, 2009
4.272
4.273
4.202
4.236
622,178
-0.01(-0.26%)
Aug 20, 2009
4.309
4.309
4.195
4.247
406,668
-0.04(-0.86%)
Aug 19, 2009
4.343
4.357
4.184
4.284
662,878
-0.05(-1.19%)
Aug 18, 2009
4.306
4.368
4.272
4.335
427,433
+0.09(+2.09%)
Aug 17, 2009
4.409
4.409
4.236
4.247
376,733
-0.17(-3.77%)
Aug 14, 2009
4.468
4.468
4.405
4.413
279,136
-0.02(-0.42%)
Aug 13, 2009
4.483
4.483
4.394
4.431
340,508
+0.03(+0.59%)
Aug 12, 2009
4.409
4.424
4.387
4.405
276,655
+0.02(+0.42%)
Aug 11, 2009
4.509
4.516
4.354
4.387
641,576
-0.11(-2.46%)
Aug 10, 2009
4.505
4.516
4.435
4.498
248,854
+0.02(+0.41%)
Aug 07, 2009
4.479
4.509
4.409
4.479
392,613
+0.07(+1.59%)
Aug 06, 2009
4.505
4.509
4.361
4.409
371,095
-0.03(-0.58%)
Aug 05, 2009
4.232
4.461
4.224
4.435
430,615
+0.00(+0.08%)
Aug 04, 2009
4.387
4.438
4.372
4.431
409,579
+0.04(+0.84%)
Aug 03, 2009
4.494
4.520
4.391
4.394
702,436
-0.04(-1.00%)
Jul 31, 2009
4.346
4.439
4.343
4.439
713,699
+0.15(+3.44%)
Jul 30, 2009
4.280
4.328
4.265
4.291
488,632
+0.07(+1.57%)
Jul 29, 2009
4.224
4.276
4.188
4.224
568,367
+0.06(+1.33%)
Jul 28, 2009
4.191
4.199
4.128
4.169
378,667
-0.00(-0.09%)
Jul 27, 2009
4.117
4.173
4.103
4.173
407,659
+0.08(+1.99%)
Jul 24, 2009
4.069
4.092
4.062
4.092
454
+0.02(+0.54%)
Jul 23, 2009
3.999
4.080
3.988
4.069
453,625
+0.08(+2.04%)
Jul 22, 2009
3.988
3.992
3.966
3.988
242,767
+0.01(+0.28%)
Jul 21, 2009
3.981
3.996
3.900
3.977
862,793
+0.03(+0.75%)
Jul 20, 2009
3.977
3.977
3.936
3.948
395,524
-0.00(-0.09%)
Jul 17, 2009
3.992
3.996
3.940
3.951
389,956
-0.01(-0.28%)
Jul 16, 2009
4.021
4.021
3.944
3.962
676,875
-0.04(-1.01%)
Jul 15, 2009
3.951
4.003
3.929
4.003
515,977
+0.07(+1.88%)
Jul 14, 2009
3.892
3.933
3.877
3.929
333,916
+0.03(+0.85%)
Jul 13, 2009
3.881
3.907
3.863
3.896
254,400
+0.05(+1.34%)
Jul 10, 2009
3.888
3.888
3.844
3.844
334,675
-0.01(-0.29%)
Jul 09, 2009
3.907
3.907
3.844
3.855
262,275
+0.01(+0.19%)
Jul 08, 2009
3.877
3.877
3.829
3.848
279,555
+0.00(+0.00%)
Jul 07, 2009
3.855
3.881
3.833
3.848
174,757
+0.01(+0.39%)
Jul 06, 2009
3.881
3.881
3.829
3.833
297,396
-0.04(-0.95%)
Jul 02, 2009
3.888
3.911
3.863
3.870
332,793
-0.08(-1.96%)
Jul 01, 2009
3.914
3.951
3.907
3.948
233,624
+0.04(+1.04%)
Jun 30, 2009
3.959
3.959
3.877
3.907
388,876
-0.01(-0.19%)
Jun 29, 2009
3.881
3.914
3.855
3.914
293,104
+0.06(+1.63%)
Jun 26, 2009
3.914
3.914
3.852
3.852
152,356
-0.05(-1.32%)
Jun 25, 2009
3.848
3.903
3.844
3.903
421,876
+0.07(+1.93%)
Jun 24, 2009
3.800
3.833
3.752
3.829
416,102
+0.05(+1.27%)
Jun 23, 2009
3.818
3.818
3.763
3.781
317,841
-0.02(-0.58%)
Jun 22, 2009
3.844
3.853
3.800
3.804
588,680
-0.06(-1.44%)
Jun 19, 2009
3.870
3.881
3.840
3.859
399,237
-0.02(-0.48%)
Jun 18, 2009
3.870
3.896
3.867
3.877
183,141
-0.01(-0.19%)
Jun 17, 2009
3.896
3.966
3.855
3.885
464,395
+0.01(+0.38%)
Jun 16, 2009
3.874
3.911
3.844
3.870
417,237
-0.00(-0.10%)
Jun 15, 2009
3.925
3.925
3.852
3.874
440,348
-0.07(-1.78%)
Jun 12, 2009
3.929
3.959
3.888
3.944
404,336
+0.03(+0.85%)
Jun 11, 2009
3.866
3.914
3.852
3.911
596,639
+0.07(+1.93%)
Jun 10, 2009
3.840
3.877
3.804
3.837
959,897
-0.00(-0.10%)
Jun 09, 2009
3.870
3.870
3.807
3.840
453,408
+0.05(+1.36%)
Jun 08, 2009
3.800
3.822
3.781
3.789
513,232
-0.06(-1.53%)
Jun 05, 2009
3.970
3.988
3.844
3.848
246,073
-0.07(-1.70%)
Jun 04, 2009
3.888
3.922
3.848
3.914
305,306
+0.05(+1.24%)
Jun 03, 2009
3.874
3.885
3.833
3.866
281,343
+0.00(+0.00%)
Jun 02, 2009
3.888
3.918
3.859
3.866
390,373
-0.06(-1.51%)
Jun 01, 2009
3.826
4.025
3.826
3.925
561,521
+0.11(+2.90%)
May 29, 2009
3.767
3.837
3.767
3.815
322,367
+0.04(+1.18%)
May 28, 2009
3.737
3.807
3.701
3.770
316,864
+0.06(+1.59%)
May 27, 2009
3.715
3.730
3.685
3.711
276,899
+0.02(+0.50%)
May 26, 2009
3.641
3.696
3.641
3.693
373,735
+0.04(+1.01%)
May 22, 2009
3.663
3.671
3.641
3.656
207,771
+0.01(+0.30%)
May 21, 2009
3.671
3.678
3.637
3.645
155,988
-0.03(-0.70%)
May 20, 2009
3.659
3.685
3.641
3.671
222,863
+0.03(+0.91%)
May 19, 2009
3.641
3.667
3.634
3.637
260,580
-0.00(-0.10%)
May 18, 2009
3.563
3.641
3.556
3.641
216,553
+0.07(+2.07%)
May 15, 2009
3.600
3.608
3.530
3.567
187,325
+0.00(+0.10%)
May 14, 2009
3.523
3.563
3.490
3.563
266,440
+0.07(+2.01%)
May 13, 2009
3.589
3.589
3.479
3.493
528,638
-0.11(-3.17%)
May 12, 2009
3.637
3.652
3.600
3.608
208,461
-0.01(-0.31%)
May 11, 2009
3.597
3.630
3.578
3.619
472,235
-0.01(-0.31%)
May 08, 2009
3.637
3.656
3.608
3.630
443,378
+0.01(+0.31%)
May 07, 2009
3.678
3.682
3.604
3.619
316,246
-0.02(-0.49%)
May 06, 2009
3.593
3.645
3.572
3.637
440,486
+0.06(+1.63%)
May 05, 2009
3.604
3.604
3.556
3.578
261,268
-0.02(-0.51%)
May 04, 2009
3.530
3.600
3.527
3.597
307,676
+0.08(+2.31%)
May 01, 2009
3.479
3.515
3.456
3.515
319,507
+0.06(+1.82%)
Apr 30, 2009
3.416
3.460
3.390
3.453
400,066
+0.07(+2.19%)
Apr 29, 2009
3.360
3.412
3.355
3.379
276,306
+0.01(+0.44%)
Apr 28, 2009
3.375
3.383
3.346
3.364
191,650
-0.02(-0.55%)
Apr 27, 2009
3.390
3.394
3.362
3.383
89,115
-0.01(-0.43%)
Apr 24, 2009
3.353
3.397
3.353
3.397
253,658
+0.01(+0.33%)
Apr 23, 2009
3.371
3.393
3.331
3.386
270,302
+0.06(+1.89%)
Apr 22, 2009
3.353
3.394
3.320
3.323
322,039
-0.03(-0.77%)
Apr 21, 2009
3.261
3.364
3.257
3.349
269,861
-0.01(-0.44%)
Apr 20, 2009
3.379
3.434
3.316
3.364
584,786
-0.02(-0.55%)
Apr 17, 2009
3.323
3.427
3.323
3.383
687,063
+0.08(+2.53%)
Apr 16, 2009
3.253
3.320
3.250
3.299
451,426
+0.08(+2.34%)
Apr 15, 2009
3.131
3.227
3.131
3.224
230,813
+0.08(+2.46%)
Apr 14, 2009
3.120
3.168
3.120
3.146
395,218
+0.03(+0.83%)
Apr 13, 2009
3.143
3.194
3.117
3.120
661,293
-0.06(-1.86%)
Apr 09, 2009
3.216
3.216
3.091
3.179
729,601
+0.01(+0.23%)
Apr 08, 2009
3.368
3.368
3.113
3.172
227,003
+0.05(+1.66%)
Apr 07, 2009
3.083
3.133
3.083
3.120
120,423
-0.04(-1.17%)
Apr 06, 2009
3.146
3.157
3.083
3.157
165,168
-0.04(-1.27%)
Apr 03, 2009
3.157
3.213
3.154
3.198
221,018
+0.01(+0.35%)
Apr 02, 2009
3.165
3.209
3.165
3.187
195,972
+0.05(+1.65%)
Apr 01, 2009
2.995
3.146
2.995
3.135
225,785
+0.08(+2.78%)
Mar 31, 2009
2.932
3.061
2.932
3.050
269,181
+0.10(+3.25%)
Mar 30, 2009
3.035
3.035
2.928
2.954
295,248
-0.15(-4.88%)
Mar 26, 2009
3.080
3.113
3.069
3.106
311,142
+0.05(+1.57%)
Mar 25, 2009
3.102
3.102
3.032
3.058
236,581
-0.01(-0.24%)
Mar 24, 2009
3.087
3.087
3.024
3.065
164,662
-0.02(-0.72%)
Mar 23, 2009
3.035
3.102
3.026
3.087
468,744
+0.14(+4.63%)
Mar 20, 2009
3.035
3.035
2.928
2.950
379,189
-0.07(-2.44%)
Mar 19, 2009
3.095
3.097
3.017
3.024
272,818
-0.07(-2.38%)
Mar 18, 2009
3.087
3.098
3.065
3.098
188,955
+0.02(+0.72%)
Mar 17, 2009
3.095
3.095
3.046
3.076
203,116
-0.01(-0.36%)
Mar 16, 2009
3.124
3.124
3.080
3.087
263,269
+0.01(+0.48%)
Mar 13, 2009
3.227
3.227
3.028
3.072
0
-0.08(-2.46%)
Mar 12, 2009
2.910
3.154
2.895
3.150
1,092,773
+0.28(+9.78%)
Mar 11, 2009
2.733
2.891
2.722
2.869
415,889
+0.14(+5.00%)
Mar 10, 2009
2.674
2.744
2.611
2.733
511,723
+0.14(+5.56%)
Mar 09, 2009
2.585
2.614
2.567
2.589
503,066
-0.05(-1.96%)
Mar 06, 2009
2.699
2.714
2.611
2.640
0
-0.11(-4.16%)
Mar 05, 2009
2.751
2.902
2.722
2.755
711,571
-0.08(-2.74%)
Mar 04, 2009
2.755
2.869
2.755
2.832
676,735
-0.06(-1.92%)
Mar 02, 2009
3.046
3.076
2.862
2.888
649,340
-0.19(-6.12%)
Feb 27, 2009
3.050
3.095
3.013
3.076
0
+0.03(+1.09%)
Feb 26, 2009
2.991
3.076
2.991
3.043
504,165
+0.02(+0.61%)
Feb 25, 2009
2.998
3.050
2.995
3.024
450,689
+0.00(+0.00%)
Feb 24, 2009
2.950
3.039
2.902
3.024
396,014
+0.10(+3.54%)
Feb 23, 2009
2.998
3.006
2.921
2.921
512,536
-0.08(-2.71%)
Feb 20, 2009
3.050
3.095
2.965
3.002
821,414
-0.12(-3.90%)
Feb 19, 2009
3.283
3.283
3.106
3.124
341,864
-0.01(-0.47%)
Feb 18, 2009
3.220
3.220
3.072
3.139
489,149
-0.10(-3.08%)
Feb 17, 2009
3.253
3.338
3.224
3.239
305,095
-0.10(-3.09%)
Feb 13, 2009
3.375
3.386
3.342
3.342
179,908
-0.04(-1.31%)
Feb 12, 2009
3.397
3.397
3.342
3.386
269,617
-0.04(-1.19%)
Feb 11, 2009
3.379
3.434
3.371
3.427
296,462
+0.01(+0.43%)
Feb 10, 2009
3.401
3.456
3.371
3.412
382,618
+0.00(+0.11%)
Feb 09, 2009
3.453
3.471
3.368
3.408
740,785
-0.04(-1.28%)
Feb 06, 2009
3.405
3.464
3.397
3.453
267,681
+0.02(+0.65%)
Feb 05, 2009
3.364
3.434
3.364
3.431
262,524
+0.01(+0.43%)
Feb 04, 2009
3.648
3.648
3.357
3.416
545,560
-0.05(-1.49%)
Feb 03, 2009
3.323
3.490
3.312
3.467
657,778
+0.16(+4.68%)
Feb 02, 2009
3.253
3.323
3.253
3.312
253,626
+0.00(+0.00%)
Jan 30, 2009
3.261
3.323
3.261
3.312
0
+0.03(+0.79%)
Jan 29, 2009
3.257
3.305
3.257
3.287
344,727
+0.06(+1.71%)
Jan 28, 2009
3.205
3.250
3.191
3.231
454,646
+0.05(+1.51%)
Jan 27, 2009
3.390
3.390
3.172
3.183
542,644
-0.04(-1.15%)
Jan 26, 2009
3.216
3.275
3.202
3.220
498,402
+0.00(+0.11%)
Jan 23, 2009
3.198
3.227
3.179
3.216
186,629
+0.01(+0.46%)
Jan 22, 2009
3.220
3.227
3.168
3.202
307,627
-0.01(-0.46%)
Jan 21, 2009
3.242
3.242
3.165
3.216
341,951
+0.01(+0.23%)
Jan 20, 2009
3.250
3.250
3.202
3.209
337,499
-0.06(-1.81%)
Jan 16, 2009
3.139
3.268
3.139
3.268
353,487
+0.14(+4.36%)
Jan 15, 2009
3.128
3.198
3.054
3.131
544,853
-0.03(-0.93%)
Jan 14, 2009
3.213
3.213
3.080
3.161
401,184
-0.05(-1.61%)
Jan 13, 2009
3.187
3.257
3.187
3.213
449,790
-0.02(-0.69%)
Jan 12, 2009
3.220
3.301
3.220
3.235
362,091
-0.04(-1.24%)
Jan 09, 2009
3.235
3.323
3.235
3.275
413,403
+0.01(+0.23%)
Jan 08, 2009
3.227
3.287
3.220
3.268
208,488
-0.04(-1.12%)
Jan 07, 2009
3.294
3.353
3.279
3.305
569,702
-0.06(-1.65%)
Jan 06, 2009
3.246
3.397
3.227
3.360
1,438,954
+0.20(+6.18%)
Jan 05, 2009
3.095
3.213
3.091
3.165
590,914
+0.06(+2.02%)
Jan 02, 2009
2.954
3.113
2.954
3.102
0
+0.14(+4.74%)
Jan 01, 2009
2.987
3.028
2.943
2.962
0
+0.00(+0.00%)
Dec 31, 2008
2.987
3.028
2.943
2.962
717,629
-0.07(-2.31%)
Dec 30, 2008
3.046
3.098
2.991
3.032
658,301
-0.04(-1.32%)
Dec 29, 2008
3.021
3.124
3.021
3.072
803,622
+0.03(+0.85%)
Dec 26, 2008
2.962
3.054
2.928
3.046
460,799
+0.06(+2.10%)
Dec 24, 2008
2.962
2.991
2.947
2.984
281,267
-0.01(-0.37%)
Dec 23, 2008
3.017
3.083
2.954
2.995
923,363
+0.03(+1.12%)
Dec 22, 2008
2.851
3.024
2.851
2.962
906,950
+0.08(+2.70%)
Dec 19, 2008
2.821
2.895
2.821
2.884
469,822
+0.03(+1.02%)
Dec 18, 2008
2.751
2.880
2.751
2.854
712,979
+0.07(+2.66%)
Dec 17, 2008
2.644
2.899
2.589
2.781
892,695
+0.11(+4.30%)
Dec 16, 2008
2.459
2.670
2.445
2.666
806,536
+0.18(+7.44%)
Dec 15, 2008
2.570
2.585
2.433
2.482
556,807
-0.10(-4.00%)
Dec 12, 2008
2.589
2.592
2.478
2.585
564,549
-0.02(-0.71%)
Dec 11, 2008
2.659
2.659
2.585
2.603
385,689
-0.03(-1.26%)
Dec 10, 2008
2.552
2.659
2.537
2.637
555,017
+0.06(+2.44%)
Dec 09, 2008
2.659
2.677
2.559
2.574
460,652
-0.09(-3.26%)
Dec 08, 2008
2.696
2.736
2.644
2.661
318,329
-0.00(-0.07%)
Dec 05, 2008
2.729
2.733
2.522
2.662
946,466
-0.14(-5.13%)
Dec 04, 2008
2.843
2.854
2.773
2.806
309,200
-0.07(-2.56%)
Dec 03, 2008
2.851
2.936
2.770
2.880
435,944
+0.06(+2.23%)
Dec 02, 2008
2.806
2.847
2.788
2.818
313,731
+0.00(+0.00%)
Dec 01, 2008
2.847
2.902
2.777
2.818
313,549
-0.11(-3.90%)
Nov 28, 2008
3.013
3.024
2.903
2.932
160,358
-0.08(-2.70%)
Nov 26, 2008
2.921
3.021
2.829
3.013
401,669
+0.10(+3.42%)
Nov 25, 2008
2.917
2.917
2.773
2.914
335,888
+0.15(+5.48%)
Nov 24, 2008
2.806
2.814
2.662
2.762
512,008
+0.13(+4.76%)
Nov 21, 2008
2.770
2.806
2.500
2.637
888,638
-0.06(-2.06%)
Nov 20, 2008
2.792
2.832
2.651
2.692
587,646
-0.21(-7.37%)
Nov 19, 2008
3.135
3.135
2.847
2.906
400,927
-0.25(-7.85%)
Nov 18, 2008
3.209
3.239
3.098
3.154
322,256
-0.05(-1.61%)
Nov 17, 2008
3.290
3.353
3.205
3.205
343,524
-0.18(-5.24%)
Nov 14, 2008
3.331
3.401
3.250
3.383
333,377
-0.02(-0.54%)
Nov 13, 2008
3.323
3.401
3.198
3.401
850,747
+0.03(+0.99%)
Nov 12, 2008
3.316
3.397
3.316
3.368
373,508
-0.09(-2.56%)
Nov 11, 2008
3.456
3.508
3.346
3.456
551,667
-0.08(-2.30%)
Nov 10, 2008
3.586
3.604
3.504
3.538
443,635
-0.08(-2.34%)
Nov 07, 2008
3.693
3.711
3.597
3.623
485,745
-0.05(-1.31%)
Nov 06, 2008
3.530
3.674
3.530
3.671
613,237
+0.07(+2.05%)
Nov 05, 2008
3.785
3.785
3.530
3.597
1,215,457
-0.21(-5.44%)
Nov 04, 2008
3.730
3.874
3.656
3.804
755,671
+0.09(+2.39%)
Nov 03, 2008
3.575
3.726
3.545
3.715
468,080
+0.16(+4.57%)
Oct 31, 2008
3.637
3.637
3.545
3.552
556,714
+0.03(+0.84%)
Oct 30, 2008
3.674
3.674
3.504
3.523
563,872
+0.01(+0.21%)
Oct 29, 2008
3.453
3.515
3.405
3.515
408,135
+0.03(+0.85%)
Oct 28, 2008
3.423
3.497
3.386
3.486
508,999
+0.07(+1.94%)
Oct 27, 2008
3.408
3.500
3.386
3.419
407,721
-0.11(-3.24%)
Oct 24, 2008
3.456
3.567
3.386
3.534
536,117
-0.11(-2.94%)
Oct 23, 2008
3.659
3.693
3.582
3.641
431,898
-0.02(-0.50%)
Oct 22, 2008
3.700
3.833
3.600
3.659
473,036
-0.06(-1.49%)
Oct 21, 2008
3.700
3.792
3.693
3.715
298,958
-0.07(-1.76%)
Oct 20, 2008
3.652
3.885
3.648
3.781
714,189
+0.09(+2.40%)
Oct 17, 2008
3.375
3.700
3.360
3.693
533,309
+0.11(+3.20%)
Oct 16, 2008
3.475
3.582
3.375
3.578
504,070
+0.11(+3.30%)
Oct 15, 2008
3.693
3.722
3.416
3.464
540,185
-0.25(-6.67%)
Oct 14, 2008
3.911
4.261
3.700
3.711
687,339
-0.12(-3.12%)
Oct 13, 2008
3.390
3.962
3.390
3.831
888,925
+0.56(+17.22%)
Oct 10, 2008
3.083
3.323
2.936
3.268
1,587,901
-0.06(-1.78%)
Oct 09, 2008
3.530
3.583
3.213
3.327
839,325
-0.20(-5.75%)
Oct 08, 2008
3.896
3.896
3.412
3.530
1,227,654
-0.46(-11.48%)
Oct 07, 2008
3.848
4.010
3.840
3.988
1,028,714
+0.10(+2.66%)
Oct 06, 2008
4.162
4.210
3.785
3.885
755,928
-0.36(-8.52%)
Oct 03, 2008
4.128
4.269
4.128
4.247
432,137
+0.13(+3.14%)
Oct 02, 2008
4.191
4.202
4.103
4.117
353,341
-0.10(-2.28%)
Oct 01, 2008
4.088
4.272
4.084
4.213
388,862
+0.07(+1.60%)
Sep 30, 2008
4.066
4.298
4.062
4.147
1,001,084
+0.11(+2.74%)
Sep 29, 2008
4.298
4.516
3.992
4.036
1,130,154
-0.43(-9.67%)
Sep 26, 2008
4.416
4.505
4.394
4.468
0
-0.10(-2.10%)
Sep 25, 2008
4.442
4.575
4.442
4.564
466,309
+0.08(+1.90%)
Sep 24, 2008
4.487
4.594
4.461
4.479
490,606
-0.12(-2.57%)
Sep 23, 2008
4.793
4.793
4.505
4.597
454,773
-0.29(-5.97%)
Sep 22, 2008
4.885
4.889
4.657
4.889
936,595
+0.03(+0.68%)
Sep 19, 2008
4.398
4.874
4.398
4.856
0
+0.55(+12.88%)
Sep 18, 2008
4.173
4.357
4.051
4.302
1,210,970
+0.04(+1.04%)
Sep 17, 2008
4.476
4.542
4.158
4.258
1,437,259
-0.40(-8.49%)
Sep 16, 2008
4.693
4.730
4.634
4.653
726,820
-0.22(-4.55%)
Sep 15, 2008
4.911
4.915
4.793
4.874
1,265,258
-0.13(-2.51%)
Sep 12, 2008
4.985
5.041
4.930
5.000
778,941
+0.01(+0.30%)
Sep 11, 2008
4.948
4.985
4.930
4.985
461,917
+0.02(+0.45%)
Sep 10, 2008
4.989
5.007
4.952
4.963
221,993
-0.04(-0.81%)
Sep 09, 2008
5.007
5.037
4.986
5.004
202,885
-0.03(-0.51%)
Sep 08, 2008
5.059
5.059
5.007
5.029
238,339
-0.00(-0.07%)
Sep 05, 2008
5.022
5.041
5.011
5.033
0
-0.00(-0.07%)
Sep 04, 2008
5.066
5.074
5.018
5.037
157,826
-0.04(-0.73%)
Sep 03, 2008
5.096
5.100
5.052
5.074
356,304
-0.06(-1.08%)
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
.