Eaton Vance Enhanced Equity Income Fund II (NY: EOS )

20.20 +0.02 (+0.10%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.130 5.152 5.104 5.110 223,535 -0.04(-0.69%)
Aug 28, 2008 5.082 5.146 5.079 5.146 360,482 +0.08(+1.50%)
Aug 27, 2008 5.101 5.118 5.067 5.070 343,191 -0.04(-0.81%)
Aug 26, 2008 5.117 5.146 5.095 5.111 260,749 +0.00(+0.04%)
Aug 25, 2008 5.162 5.174 5.095 5.109 265,552 -0.09(-1.81%)
Aug 22, 2008 5.177 5.212 5.162 5.203 247,113 +0.04(+0.74%)
Aug 21, 2008 5.193 5.193 5.162 5.165 185,418 -0.03(-0.67%)
Aug 20, 2008 5.149 5.203 5.120 5.199 345,652 -0.04(-0.73%)
Aug 19, 2008 5.700 5.700 5.199 5.237 366,741 -0.01(-0.24%)
Aug 18, 2008 5.276 5.317 5.237 5.250 542,909 +0.00(+0.04%)
Aug 15, 2008 5.247 5.272 5.231 5.248 0 -0.01(-0.16%)
Aug 14, 2008 5.139 5.276 5.130 5.256 513,947 +0.10(+1.97%)
Aug 13, 2008 5.184 5.190 5.127 5.155 205,743 -0.01(-0.25%)
Aug 12, 2008 5.187 5.228 5.168 5.168 233,543 -0.04(-0.79%)
Aug 11, 2008 5.187 5.244 5.162 5.209 216,966 +0.03(+0.49%)
Aug 08, 2008 5.060 5.190 5.060 5.184 280,783 +0.12(+2.44%)
Aug 07, 2008 5.092 5.130 5.060 5.060 288,849 -0.09(-1.66%)
Aug 06, 2008 5.177 5.190 5.130 5.146 216,512 -0.03(-0.61%)
Aug 05, 2008 5.098 5.177 5.098 5.177 311,861 +0.09(+1.68%)
Aug 04, 2008 5.127 5.127 5.076 5.092 319,273 -0.04(-0.80%)
Aug 01, 2008 5.085 5.139 5.054 5.133 308,109 +0.05(+1.00%)
Jul 31, 2008 5.133 5.162 5.082 5.082 373,758 -0.07(-1.29%)
Jul 30, 2008 5.035 5.149 5.035 5.149 301,894 +0.12(+2.39%)
Jul 29, 2008 5.029 5.035 4.930 5.029 299,523 +0.10(+2.06%)
Jul 28, 2008 5.035 5.048 4.918 4.927 354,200 -0.11(-2.14%)
Jul 25, 2008 5.098 5.098 5.019 5.035 319,156 -0.03(-0.62%)
Jul 24, 2008 5.123 5.146 5.060 5.066 237,541 -0.06(-1.11%)
Jul 23, 2008 5.130 5.162 5.104 5.123 347,723 +0.06(+1.12%)
Jul 22, 2008 5.019 5.076 4.984 5.067 317,015 +0.00(+0.00%)
Jul 21, 2008 5.070 5.073 5.029 5.067 546,990 +0.06(+1.20%)
Jul 18, 2008 4.978 5.022 4.940 5.006 366,036 +0.04(+0.83%)
Jul 17, 2008 4.877 4.975 4.845 4.965 454,621 +0.10(+2.02%)
Jul 16, 2008 4.617 4.877 4.611 4.867 495,438 +0.23(+5.06%)
Jul 15, 2008 4.709 4.718 4.468 4.633 1,280,368 -0.14(-2.98%)
Jul 14, 2008 4.972 4.981 4.772 4.775 589,022 -0.16(-3.21%)
Jul 11, 2008 5.003 5.003 4.908 4.934 278,418 -0.07(-1.39%)
Jul 10, 2008 4.997 5.019 4.956 5.003 375,529 -0.01(-0.11%)
Jul 09, 2008 5.082 5.098 5.000 5.008 291,198 -0.05(-1.02%)
Jul 08, 2008 5.019 5.063 4.984 5.060 538,788 +0.04(+0.76%)
Jul 07, 2008 5.225 5.272 4.940 5.022 579,950 -0.21(-4.00%)
Jul 04, 2008 5.304 5.312 5.231 5.231 172,672 +0.00(+0.00%)
Jul 03, 2008 5.304 5.312 5.231 5.231 172,672 -0.08(-1.43%)
Jul 02, 2008 5.342 5.406 5.307 5.307 212,981 -0.07(-1.24%)
Jul 01, 2008 5.431 5.431 5.304 5.374 496,380 -0.06(-1.11%)
Jun 30, 2008 5.494 5.497 5.431 5.434 262,868 -0.01(-0.23%)
Jun 27, 2008 5.437 5.484 5.393 5.446 304,591 +0.02(+0.29%)
Jun 26, 2008 5.472 5.488 5.431 5.431 207,758 -0.09(-1.55%)
Jun 25, 2008 5.443 5.583 5.443 5.516 360,504 +0.07(+1.28%)
Jun 24, 2008 5.481 5.510 5.418 5.446 473,721 -0.10(-1.78%)
Jun 23, 2008 5.674 5.684 5.541 5.545 309,284 -0.10(-1.73%)
Jun 20, 2008 5.747 5.747 5.627 5.643 166,682 -0.08(-1.44%)
Jun 19, 2008 5.795 5.795 5.716 5.725 342,443 -0.06(-1.09%)
Jun 18, 2008 5.830 5.830 5.754 5.788 178,543 -0.03(-0.49%)
Jun 17, 2008 5.820 5.839 5.782 5.817 231,392 +0.03(+0.55%)
Jun 16, 2008 5.700 5.801 5.700 5.785 219,625 +0.09(+1.56%)
Jun 13, 2008 5.693 5.738 5.676 5.697 196,098 +0.04(+0.67%)
Jun 12, 2008 5.678 5.717 5.640 5.659 233,483 -0.00(-0.06%)
Jun 11, 2008 5.716 5.735 5.662 5.662 274,410 -0.07(-1.27%)
Jun 10, 2008 5.735 5.776 5.722 5.735 288,214 -0.05(-0.82%)
Jun 09, 2008 5.782 5.807 5.763 5.782 270,065 +0.01(+0.16%)
Jun 06, 2008 5.874 5.887 5.773 5.773 495,767 -0.12(-2.09%)
Jun 05, 2008 5.937 5.969 5.868 5.896 569,588 -0.01(-0.11%)
Jun 04, 2008 5.912 5.934 5.864 5.902 356,420 -0.02(-0.27%)
Jun 03, 2008 5.937 5.972 5.896 5.918 363,876 -0.02(-0.37%)
Jun 02, 2008 6.020 6.020 5.893 5.940 666,810 -0.02(-0.32%)
May 30, 2008 5.798 5.975 5.787 5.959 522,269 +0.17(+2.90%)
May 29, 2008 5.766 5.852 5.766 5.792 315,265 +0.01(+0.11%)
May 28, 2008 5.766 5.785 5.747 5.785 150,746 +0.03(+0.50%)
May 27, 2008 5.747 5.790 5.735 5.757 327,212 +0.02(+0.39%)
May 26, 2008 5.712 5.754 5.681 5.735 0 +0.00(+0.00%)
May 23, 2008 5.712 5.754 5.681 5.735 278,424 +0.01(+0.11%)
May 22, 2008 5.763 5.763 5.694 5.728 309,786 +0.03(+0.50%)
May 21, 2008 5.754 5.795 5.684 5.700 255,244 -0.01(-0.17%)
May 20, 2008 5.719 5.736 5.700 5.709 291,631 -0.03(-0.55%)
May 19, 2008 5.741 5.795 5.735 5.741 233,379 +0.01(+0.22%)
May 16, 2008 5.731 5.731 5.703 5.728 241,624 +0.01(+0.17%)
May 15, 2008 5.684 5.722 5.674 5.719 154,501 +0.04(+0.73%)
May 14, 2008 5.684 5.731 5.674 5.678 274,954 +0.01(+0.11%)
May 13, 2008 5.712 5.712 5.671 5.671 202,178 -0.07(-1.16%)
May 12, 2008 5.700 5.738 5.687 5.738 261,911 +0.05(+0.83%)
May 09, 2008 5.681 5.703 5.649 5.690 148,068 -0.01(-0.11%)
May 08, 2008 5.636 5.700 5.621 5.697 197,122 +0.08(+1.41%)
May 07, 2008 5.655 5.716 5.617 5.617 263,670 -0.04(-0.73%)
May 06, 2008 5.681 5.681 5.646 5.659 244,593 -0.03(-0.52%)
May 05, 2008 5.671 5.697 5.646 5.688 246,361 +0.01(+0.25%)
May 02, 2008 5.687 5.725 5.652 5.674 357,721 +0.00(+0.00%)
May 01, 2008 5.627 5.693 5.624 5.674 245,603 +0.05(+0.96%)
Apr 30, 2008 5.659 5.665 5.592 5.621 289,060 +0.01(+0.11%)
Apr 29, 2008 5.633 5.633 5.579 5.614 273,412 +0.02(+0.34%)
Apr 28, 2008 5.602 5.640 5.592 5.595 244,507 +0.01(+0.17%)
Apr 25, 2008 5.627 5.636 5.564 5.586 363,523 -0.01(-0.11%)
Apr 24, 2008 5.630 5.652 5.578 5.592 320,227 -0.03(-0.56%)
Apr 23, 2008 5.538 5.633 5.522 5.624 240,184 +0.11(+2.07%)
Apr 22, 2008 5.548 5.583 5.494 5.510 214,048 -0.04(-0.74%)
Apr 21, 2008 5.589 5.602 5.519 5.551 253,438 -0.05(-0.90%)
Apr 18, 2008 5.529 5.602 5.503 5.602 358,514 +0.11(+1.96%)
Apr 17, 2008 5.478 5.522 5.478 5.494 296,516 -0.03(-0.46%)
Apr 16, 2008 5.453 5.519 5.443 5.519 209,106 +0.09(+1.75%)
Apr 15, 2008 5.415 5.434 5.377 5.424 207,233 +0.03(+0.47%)
Apr 14, 2008 5.383 5.424 5.380 5.399 147,794 +0.02(+0.29%)
Apr 11, 2008 5.386 5.431 5.373 5.383 269,819 -0.04(-0.76%)
Apr 10, 2008 5.421 5.462 5.406 5.424 123,524 +0.00(+0.00%)
Apr 09, 2008 5.497 5.504 5.415 5.424 204,953 -0.07(-1.27%)
Apr 08, 2008 5.519 5.548 5.494 5.494 242,552 -0.07(-1.25%)
Apr 07, 2008 5.545 5.589 5.541 5.564 163,899 +0.04(+0.69%)
Apr 04, 2008 5.510 5.545 5.481 5.526 275,661 +0.04(+0.81%)
Apr 03, 2008 5.535 5.535 5.481 5.481 178,110 -0.05(-0.97%)
Apr 02, 2008 5.481 5.535 5.481 5.535 164,253 +0.04(+0.69%)
Apr 01, 2008 5.431 5.503 5.431 5.497 208,111 +0.10(+1.82%)
Mar 31, 2008 5.469 5.469 5.374 5.399 265,170 -0.01(-0.12%)
Mar 28, 2008 5.510 5.522 5.396 5.405 281,825 -0.06(-1.04%)
Mar 27, 2008 5.494 5.526 5.459 5.462 229,845 -0.03(-0.46%)
Mar 26, 2008 5.833 5.833 5.465 5.488 252,371 -0.02(-0.29%)
Mar 25, 2008 5.526 5.538 5.456 5.503 238,112 -0.01(-0.11%)
Mar 24, 2008 5.386 5.510 5.386 5.510 257,692 +0.18(+3.33%)
Mar 21, 2008 5.241 5.399 5.241 5.332 239,407 +0.00(+0.00%)
Mar 20, 2008 5.241 5.399 5.241 5.332 239,407 +0.07(+1.38%)
Mar 19, 2008 5.263 5.326 5.250 5.260 266,446 -0.07(-1.37%)
Mar 18, 2008 5.158 5.345 5.158 5.332 251,060 +0.20(+3.89%)
Mar 17, 2008 5.225 5.266 5.085 5.133 373,391 -0.22(-4.08%)
Mar 14, 2008 5.326 5.399 5.288 5.351 337,674 +0.01(+0.24%)
Mar 13, 2008 5.206 5.370 5.181 5.339 379,003 +0.09(+1.63%)
Mar 12, 2008 5.314 5.358 5.253 5.253 235,270 -0.05(-0.90%)
Mar 11, 2008 5.218 5.314 5.209 5.301 412,434 +0.12(+2.39%)
Mar 10, 2008 5.351 5.351 5.143 5.177 584,683 -0.18(-3.37%)
Mar 07, 2008 5.383 5.446 5.329 5.358 360,213 -0.03(-0.47%)
Mar 06, 2008 5.510 5.526 5.383 5.383 317,536 -0.13(-2.35%)
Mar 05, 2008 5.510 5.589 5.510 5.513 221,763 +0.00(+0.06%)
Mar 04, 2008 5.545 5.560 5.507 5.510 284,791 -0.07(-1.29%)
Mar 03, 2008 5.602 5.621 5.563 5.582 236,581 -0.07(-1.19%)
Feb 29, 2008 5.697 5.697 5.595 5.649 227,811 -0.05(-0.83%)
Feb 28, 2008 5.728 5.731 5.671 5.697 258,324 -0.02(-0.39%)
Feb 27, 2008 5.760 5.795 5.700 5.719 233,533 -0.08(-1.31%)
Feb 26, 2008 5.807 5.868 5.763 5.795 363,406 +0.02(+0.33%)
Feb 25, 2008 5.687 5.779 5.640 5.776 401,381 +0.09(+1.56%)
Feb 22, 2008 5.716 5.731 5.636 5.687 272,234 +0.02(+0.34%)
Feb 21, 2008 5.662 5.728 5.621 5.668 201,641 -0.00(-0.06%)
Feb 20, 2008 5.548 5.700 5.513 5.671 166,388 +0.02(+0.34%)
Feb 19, 2008 5.611 5.655 5.605 5.652 381,128 +0.04(+0.80%)
Feb 18, 2008 5.605 5.608 5.541 5.607 0 +0.00(+0.00%)
Feb 15, 2008 5.605 5.608 5.541 5.607 335,063 -0.04(-0.79%)
Feb 14, 2008 5.845 5.851 5.652 5.652 331,273 -0.20(-3.41%)
Feb 13, 2008 5.874 5.899 5.845 5.852 218,533 +0.01(+0.11%)
Feb 12, 2008 5.845 5.880 5.840 5.845 198,006 +0.03(+0.60%)
Feb 11, 2008 5.785 5.811 5.735 5.811 253,561 +0.03(+0.44%)
Feb 08, 2008 5.700 5.795 5.684 5.785 357,298 +0.09(+1.61%)
Feb 07, 2008 5.605 5.700 5.595 5.693 288,403 +0.07(+1.30%)
Feb 06, 2008 5.706 5.842 5.605 5.621 422,407 -0.09(-1.55%)
Feb 05, 2008 5.811 5.826 5.692 5.709 359,695 -0.17(-2.86%)
Feb 04, 2008 5.918 5.918 5.864 5.877 196,427 -0.01(-0.21%)
Feb 01, 2008 5.792 5.928 5.792 5.890 507,167 +0.07(+1.25%)
Jan 31, 2008 5.760 5.826 5.684 5.817 394,815 +0.08(+1.44%)
Jan 30, 2008 5.792 5.858 5.722 5.735 395,838 -0.01(-0.22%)
Jan 29, 2008 5.776 5.814 5.728 5.747 433,371 +0.04(+0.74%)
Jan 28, 2008 5.643 5.741 5.608 5.705 343,274 +0.08(+1.50%)
Jan 25, 2008 5.757 5.779 5.605 5.621 428,539 -0.06(-1.00%)
Jan 24, 2008 5.399 5.690 5.399 5.678 724,567 +0.30(+5.53%)
Jan 23, 2008 5.215 5.380 5.155 5.380 439,763 +0.16(+2.97%)
Jan 22, 2008 5.139 5.237 5.079 5.225 689,431 -0.22(-4.07%)
Jan 21, 2008 5.636 5.668 5.418 5.446 0 +0.00(+0.00%)
Jan 18, 2008 5.636 5.668 5.418 5.446 503,700 -0.17(-3.10%)
Jan 17, 2008 5.757 5.769 5.583 5.621 545,701 -0.13(-2.31%)
Jan 16, 2008 5.754 5.769 5.709 5.754 308,245 -0.02(-0.38%)
Jan 15, 2008 5.769 5.776 5.700 5.776 361,448 -0.03(-0.60%)
Jan 14, 2008 5.773 5.814 5.709 5.811 488,541 +0.13(+2.34%)
Jan 11, 2008 5.640 5.716 5.640 5.678 257,060 -0.04(-0.77%)
Jan 10, 2008 5.617 5.722 5.589 5.722 285,798 +0.11(+2.03%)
Jan 09, 2008 5.602 5.611 5.541 5.608 370,669 +0.04(+0.74%)
Jan 08, 2008 5.557 5.640 5.557 5.567 322,747 +0.00(+0.00%)
Jan 07, 2008 5.757 5.763 5.548 5.567 449,414 -0.14(-2.50%)
Jan 04, 2008 5.738 5.750 5.668 5.709 438,961 -0.05(-0.88%)
Jan 03, 2008 5.674 5.769 5.651 5.760 293,052 +0.12(+2.08%)
Jan 02, 2008 5.659 5.684 5.576 5.643 403,907 +0.02(+0.39%)
Jan 01, 2008 5.659 5.665 5.592 5.621 838,065 +0.00(+0.00%)
Dec 31, 2007 5.659 5.665 5.592 5.621 838,065 +0.01(+0.23%)
Dec 28, 2007 5.649 5.709 5.608 5.608 824,552 -0.04(-0.78%)
Dec 27, 2007 5.668 5.690 5.636 5.652 536,859 -0.05(-0.83%)
Dec 26, 2007 5.608 5.712 5.605 5.700 757,603 +0.07(+1.18%)
Dec 24, 2007 5.557 5.633 5.538 5.633 433,908 +0.14(+2.54%)
Dec 21, 2007 5.494 5.548 5.465 5.494 785,077 +0.02(+0.29%)
Dec 20, 2007 5.494 5.497 5.418 5.478 742,760 -0.00(-0.06%)
Dec 19, 2007 5.560 5.567 5.465 5.481 597,492 -0.03(-0.57%)
Dec 18, 2007 5.560 5.586 5.472 5.513 530,859 -0.02(-0.29%)
Dec 17, 2007 5.598 5.614 5.519 5.529 516,963 -0.08(-1.36%)
Dec 14, 2007 5.532 5.665 5.532 5.605 433,750 -0.02(-0.28%)
Dec 13, 2007 5.621 5.662 5.595 5.621 457,277 -0.01(-0.11%)
Dec 12, 2007 5.754 5.830 5.617 5.627 669,495 -0.06(-1.11%)
Dec 11, 2007 5.845 5.858 5.690 5.690 565,912 -0.11(-1.91%)
Dec 10, 2007 5.798 5.811 5.776 5.801 380,222 +0.03(+0.44%)
Dec 07, 2007 5.811 5.817 5.747 5.776 478,572 -0.00(-0.05%)
Dec 06, 2007 5.728 5.785 5.687 5.779 436,434 +0.11(+1.96%)
Dec 05, 2007 5.646 5.722 5.624 5.668 566,228 +0.08(+1.42%)
Dec 04, 2007 5.545 5.646 5.545 5.589 369,668 -0.03(-0.62%)
Dec 03, 2007 5.630 5.706 5.589 5.624 420,802 -0.06(-1.06%)
Nov 30, 2007 5.795 5.795 5.646 5.684 485,068 +0.06(+1.07%)
Nov 29, 2007 5.617 5.649 5.567 5.624 443,748 +0.03(+0.62%)
Nov 28, 2007 5.427 5.621 5.427 5.589 563,544 +0.16(+2.86%)
Nov 27, 2007 5.491 5.491 5.355 5.434 689,734 +0.04(+0.76%)
Nov 26, 2007 5.526 5.526 5.393 5.393 495,489 -0.05(-0.99%)
Nov 23, 2007 5.405 5.541 5.405 5.446 294,644 +0.05(+0.88%)
Nov 21, 2007 5.345 5.437 5.345 5.399 514,595 -0.02(-0.41%)
Nov 20, 2007 5.440 5.494 5.367 5.421 611,230 -0.06(-1.04%)
Nov 19, 2007 5.545 5.557 5.469 5.478 400,910 -0.06(-1.14%)
Nov 16, 2007 5.602 5.602 5.513 5.541 323,378 +0.01(+0.23%)
Nov 15, 2007 6.016 6.016 5.516 5.529 426,544 -0.04(-0.68%)
Nov 14, 2007 5.722 5.722 5.567 5.567 421,402 -0.01(-0.23%)
Nov 13, 2007 5.510 5.589 5.488 5.579 533,701 +0.12(+2.14%)
Nov 12, 2007 5.465 5.527 5.456 5.462 310,039 -0.05(-0.86%)
Nov 09, 2007 5.459 5.560 5.459 5.510 487,727 -0.06(-1.14%)
Nov 08, 2007 5.757 5.757 5.497 5.573 585,334 -0.12(-2.17%)
Nov 07, 2007 5.880 5.880 5.697 5.697 474,773 -0.12(-2.07%)
Nov 06, 2007 5.985 5.985 5.782 5.817 281,854 +0.02(+0.27%)
Nov 05, 2007 5.747 5.855 5.747 5.801 353,063 -0.06(-0.97%)
Nov 02, 2007 5.947 5.947 5.845 5.858 331,905 -0.04(-0.75%)
Nov 01, 2007 5.975 5.978 5.902 5.902 268,429 -0.09(-1.53%)
Oct 31, 2007 5.988 6.010 5.953 5.994 270,008 +0.06(+0.96%)
Oct 30, 2007 5.934 5.959 5.909 5.937 298,114 +0.00(+0.00%)
Oct 29, 2007 5.985 6.007 5.931 5.937 278,850 +0.02(+0.27%)
Oct 26, 2007 5.918 5.953 5.915 5.921 207,796 +0.04(+0.65%)
Oct 25, 2007 5.858 5.887 5.811 5.883 236,218 +0.05(+0.87%)
Oct 24, 2007 5.836 5.877 5.792 5.833 303,799 -0.01(-0.16%)
Oct 23, 2007 5.839 5.893 5.779 5.842 377,380 +0.02(+0.33%)
Oct 22, 2007 5.788 5.858 5.788 5.823 271,271 -0.09(-1.61%)
Oct 19, 2007 6.029 6.029 5.896 5.918 381,485 -0.10(-1.74%)
Oct 18, 2007 6.026 6.032 6.004 6.023 219,164 -0.01(-0.16%)
Oct 17, 2007 6.080 6.092 6.001 6.032 236,849 +0.01(+0.21%)
Oct 16, 2007 6.023 6.048 6.016 6.020 236,375 -0.02(-0.31%)
Oct 15, 2007 6.080 6.094 6.020 6.039 274,114 -0.03(-0.47%)
Oct 12, 2007 6.064 6.108 6.064 6.067 215,059 +0.01(+0.10%)
Oct 11, 2007 6.130 6.149 6.026 6.061 668,231 -0.07(-1.19%)
Oct 10, 2007 6.181 6.181 6.130 6.134 140,846 -0.03(-0.41%)
Oct 09, 2007 6.130 6.178 6.130 6.159 188,216 +0.03(+0.46%)
Oct 08, 2007 6.168 6.175 6.130 6.130 163,268 -0.03(-0.41%)
Oct 05, 2007 6.137 6.175 6.124 6.156 173,058 +0.06(+0.99%)
Oct 04, 2007 6.137 6.137 6.096 6.096 207,796 +0.01(+0.16%)
Oct 03, 2007 6.137 6.159 6.086 6.086 272,850 -0.02(-0.36%)
Oct 02, 2007 6.140 6.143 6.099 6.108 238,112 +0.00(+0.00%)
Oct 01, 2007 6.096 6.115 6.083 6.108 239,230 +0.04(+0.68%)
Sep 28, 2007 6.099 6.102 6.054 6.067 271,587 +0.02(+0.31%)
Sep 27, 2007 6.045 6.070 6.026 6.048 216,954 +0.04(+0.63%)
Sep 26, 2007 6.026 6.039 5.991 6.010 236,281 +0.01(+0.16%)
Sep 25, 2007 5.982 6.026 5.950 6.001 315,483 +0.03(+0.48%)
Sep 24, 2007 6.054 6.058 5.972 5.972 354,453 -0.04(-0.68%)
Sep 21, 2007 5.963 6.013 5.959 6.013 313,273 +0.05(+0.90%)
Sep 20, 2007 6.016 6.016 5.937 5.959 272,535 -0.05(-0.90%)
Sep 19, 2007 6.080 6.111 6.001 6.013 407,381 -0.08(-1.25%)
Sep 18, 2007 5.985 6.096 5.956 6.089 295,904 +0.14(+2.29%)
Sep 17, 2007 6.016 6.016 5.934 5.953 264,324 -0.05(-0.90%)
Sep 14, 2007 6.010 6.045 5.988 6.007 208,743 -0.04(-0.68%)
Sep 13, 2007 6.096 6.096 6.045 6.048 198,164 +0.02(+0.37%)
Sep 12, 2007 6.096 6.096 6.026 6.026 196,111 -0.02(-0.31%)
Sep 11, 2007 6.064 6.083 5.997 6.045 384,328 +0.06(+1.01%)
Sep 10, 2007 5.947 6.013 5.947 5.985 323,378 +0.03(+0.53%)
Sep 07, 2007 6.032 6.032 5.928 5.953 311,062 -0.06(-1.05%)
Sep 06, 2007 6.051 6.058 5.982 6.016 300,325 +0.03(+0.48%)
Sep 05, 2007 5.940 6.035 5.940 5.988 310,430 -0.03(-0.42%)
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.