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 Income Fund
(NY:
ETG
)
18.45
-0.05 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
4.003
4.013
3.964
3.987
676,276
-0.04(-0.96%)
Aug 28, 2009
4.003
4.029
3.961
4.026
671,781
+0.03(+0.73%)
Aug 27, 2009
4.019
4.019
3.958
3.996
477,125
-0.02(-0.56%)
Aug 26, 2009
4.000
4.029
3.984
4.019
831,220
+0.01(+0.24%)
Aug 25, 2009
3.971
4.035
3.971
4.009
914,918
+0.03(+0.84%)
Aug 24, 2009
3.919
4.016
3.903
3.976
1,371,892
+0.08(+2.12%)
Aug 21, 2009
3.900
3.938
3.883
3.893
922,080
+0.03(+0.79%)
Aug 20, 2009
3.861
3.900
3.861
3.863
885,876
-0.04(-1.03%)
Aug 19, 2009
3.851
3.922
3.838
3.903
888,816
+0.03(+0.67%)
Aug 18, 2009
3.767
3.880
3.767
3.877
974,881
+0.14(+3.82%)
Aug 17, 2009
3.774
3.809
3.712
3.734
1,383,298
-0.16(-4.08%)
Aug 14, 2009
3.900
3.929
3.874
3.893
1,030,768
-0.03(-0.82%)
Aug 13, 2009
3.916
3.938
3.867
3.925
845,336
+0.06(+1.50%)
Aug 12, 2009
3.832
3.896
3.832
3.867
1,150,177
-0.01(-0.17%)
Aug 11, 2009
3.938
3.974
3.864
3.874
743,625
-0.11(-2.68%)
Aug 10, 2009
3.971
3.993
3.913
3.980
879,625
-0.02(-0.40%)
Aug 07, 2009
3.942
4.019
3.932
3.996
814,430
+0.08(+1.98%)
Aug 06, 2009
3.990
4.009
3.909
3.919
618,965
-0.06(-1.62%)
Aug 05, 2009
4.003
4.003
3.958
3.984
558,633
-0.02(-0.44%)
Aug 04, 2009
3.909
4.019
3.890
4.001
981,532
+0.08(+1.93%)
Aug 03, 2009
3.822
3.971
3.812
3.925
1,493,352
+0.04(+1.08%)
Jul 31, 2009
3.825
3.916
3.803
3.883
917,985
+0.08(+2.17%)
Jul 30, 2009
3.751
3.809
3.751
3.801
862,141
+0.07(+1.86%)
Jul 29, 2009
3.748
3.748
3.680
3.732
928,570
-0.03(-0.86%)
Jul 28, 2009
3.729
3.780
3.706
3.764
1,183,258
+0.03(+0.78%)
Jul 27, 2009
3.741
3.761
3.716
3.735
701,969
-0.01(-0.26%)
Jul 24, 2009
3.703
3.754
3.654
3.745
1,533
+0.00(+0.09%)
Jul 23, 2009
3.641
3.764
3.641
3.741
1,041,480
+0.08(+2.29%)
Jul 22, 2009
3.651
3.687
3.632
3.657
784,676
-0.03(-0.79%)
Jul 21, 2009
3.657
3.709
3.635
3.687
1,023,522
+0.06(+1.63%)
Jul 20, 2009
3.625
3.632
3.580
3.627
1,296,570
+0.01(+0.33%)
Jul 17, 2009
3.564
3.616
3.541
3.616
515,029
+0.05(+1.27%)
Jul 16, 2009
3.522
3.577
3.522
3.570
704,717
+0.04(+1.10%)
Jul 15, 2009
3.473
3.567
3.470
3.532
862,575
+0.11(+3.30%)
Jul 14, 2009
3.338
3.419
3.338
3.419
731,125
+0.09(+2.82%)
Jul 13, 2009
3.277
3.335
3.270
3.325
1,031,397
+0.05(+1.68%)
Jul 10, 2009
3.267
3.455
3.157
3.270
507,746
-0.02(-0.59%)
Jul 09, 2009
3.312
3.328
3.277
3.289
795,992
+0.00(+0.00%)
Jul 08, 2009
3.335
3.344
3.260
3.289
619,092
-0.05(-1.64%)
Jul 07, 2009
3.364
3.386
3.331
3.344
513,130
-0.04(-1.15%)
Jul 06, 2009
3.383
3.390
3.341
3.383
602,702
-0.01(-0.38%)
Jul 02, 2009
3.406
3.435
3.390
3.396
603,079
-0.08(-2.41%)
Jul 01, 2009
3.480
3.491
3.462
3.480
841,312
+0.02(+0.56%)
Jun 30, 2009
3.480
3.493
3.402
3.461
795,407
+0.01(+0.28%)
Jun 29, 2009
3.435
3.461
3.422
3.451
1,008,324
+0.01(+0.28%)
Jun 26, 2009
3.399
3.448
3.396
3.441
320,202
+0.04(+1.04%)
Jun 25, 2009
3.364
3.422
3.364
3.406
777,988
+0.04(+1.05%)
Jun 24, 2009
3.335
3.409
3.328
3.370
585,506
+0.06(+1.85%)
Jun 23, 2009
3.302
3.338
3.228
3.309
789,205
-0.01(-0.19%)
Jun 22, 2009
3.396
3.396
3.296
3.315
917,923
-0.12(-3.57%)
Jun 19, 2009
3.454
3.470
3.402
3.438
564,605
-0.03(-0.75%)
Jun 18, 2009
3.428
3.480
3.409
3.464
1,183,193
+0.03(+0.94%)
Jun 17, 2009
3.464
3.490
3.400
3.432
764,751
-0.05(-1.57%)
Jun 16, 2009
3.551
3.551
3.483
3.486
969,748
-0.07(-1.91%)
Jun 15, 2009
3.541
3.564
3.477
3.554
726,900
-0.04(-1.17%)
Jun 12, 2009
3.532
3.599
3.525
3.596
505,825
+0.05(+1.46%)
Jun 11, 2009
3.499
3.574
3.496
3.545
655,150
+0.03(+0.83%)
Jun 10, 2009
3.551
3.551
3.483
3.515
718,257
+0.01(+0.18%)
Jun 09, 2009
3.461
3.509
3.441
3.509
797,014
+0.07(+2.07%)
Jun 08, 2009
3.409
3.470
3.396
3.438
1,055,070
-0.06(-1.75%)
Jun 05, 2009
3.551
3.570
3.486
3.499
937,720
-0.01(-0.37%)
Jun 04, 2009
3.451
3.525
3.399
3.512
1,187,365
+0.05(+1.49%)
Jun 03, 2009
3.448
3.461
3.415
3.461
995,295
-0.04(-1.11%)
Jun 02, 2009
3.438
3.503
3.422
3.499
1,078,876
+0.05(+1.59%)
Jun 01, 2009
3.373
3.454
3.373
3.444
1,088,157
+0.12(+3.59%)
May 29, 2009
3.299
3.341
3.299
3.325
777,090
+0.04(+1.18%)
May 28, 2009
3.218
3.292
3.189
3.286
811,156
+0.08(+2.41%)
May 27, 2009
3.264
3.286
3.199
3.209
554,079
-0.05(-1.58%)
May 26, 2009
3.196
3.322
3.189
3.260
975,253
+0.05(+1.51%)
May 22, 2009
3.189
3.254
3.189
3.212
581,005
+0.02(+0.71%)
May 21, 2009
3.199
3.202
3.144
3.189
792,374
-0.05(-1.40%)
May 20, 2009
3.222
3.288
3.222
3.235
642,588
-0.01(-0.20%)
May 19, 2009
3.196
3.260
3.180
3.241
809,817
+0.05(+1.46%)
May 18, 2009
3.099
3.196
3.099
3.195
664,994
+0.12(+3.95%)
May 15, 2009
3.086
3.096
3.056
3.073
584,189
-0.01(-0.31%)
May 14, 2009
3.041
3.096
3.041
3.083
657,343
+0.04(+1.17%)
May 13, 2009
3.080
3.086
3.034
3.047
891,418
-0.08(-2.48%)
May 12, 2009
3.160
3.180
3.112
3.125
861,633
-0.04(-1.12%)
May 11, 2009
3.151
3.186
3.109
3.160
674,901
-0.02(-0.71%)
May 08, 2009
3.154
3.196
3.090
3.183
756,223
+0.07(+2.39%)
May 07, 2009
3.122
3.160
3.067
3.109
1,016,586
+0.02(+0.52%)
May 06, 2009
3.073
3.112
3.034
3.093
861,764
+0.05(+1.59%)
May 05, 2009
3.022
3.067
2.992
3.044
768,558
+0.02(+0.53%)
May 04, 2009
3.019
3.031
3.018
3.028
973,376
+0.09(+2.96%)
May 01, 2009
2.896
2.957
2.870
2.941
703,453
+0.05(+1.67%)
Apr 30, 2009
2.905
2.925
2.863
2.892
1,016,887
+0.06(+2.05%)
Apr 29, 2009
2.808
2.902
2.805
2.834
837,824
+0.06(+2.33%)
Apr 28, 2009
2.715
2.805
2.715
2.770
535,657
+0.01(+0.35%)
Apr 27, 2009
2.754
2.799
2.728
2.760
759,330
-0.03(-1.16%)
Apr 24, 2009
2.763
2.802
2.760
2.792
747,599
+0.05(+2.00%)
Apr 23, 2009
2.763
2.763
2.679
2.737
1,221,403
-0.01(-0.24%)
Apr 22, 2009
2.728
2.812
2.725
2.744
976,715
-0.04(-1.28%)
Apr 21, 2009
2.673
2.783
2.673
2.779
823,537
+0.03(+1.06%)
Apr 20, 2009
2.834
2.834
2.734
2.750
711,808
-0.12(-4.05%)
Apr 17, 2009
2.892
2.892
2.850
2.867
743,742
-0.01(-0.23%)
Apr 16, 2009
2.818
2.889
2.786
2.873
926,321
+0.09(+3.13%)
Apr 15, 2009
2.728
2.792
2.728
2.786
469,761
+0.03(+1.05%)
Apr 14, 2009
2.773
2.834
2.744
2.757
721,197
-0.05(-1.61%)
Apr 13, 2009
2.747
2.828
2.712
2.802
884,675
+0.01(+0.35%)
Apr 09, 2009
2.741
2.812
2.728
2.792
749,560
+0.14(+5.10%)
Apr 08, 2009
2.650
2.712
2.641
2.657
776,529
+0.02(+0.73%)
Apr 07, 2009
2.663
2.705
2.634
2.637
1,007,785
-0.10(-3.66%)
Apr 06, 2009
2.705
2.741
2.679
2.737
543,500
-0.05(-1.62%)
Apr 03, 2009
2.708
2.789
2.670
2.783
1,270,187
+0.05(+1.77%)
Apr 02, 2009
2.689
2.776
2.689
2.734
972,536
+0.10(+3.67%)
Apr 01, 2009
2.528
2.647
2.528
2.637
985,531
+0.05(+2.00%)
Mar 31, 2009
2.550
2.612
2.549
2.586
1,412,783
+0.05(+1.91%)
Mar 30, 2009
2.576
2.579
2.486
2.537
1,316,009
-0.21(-7.64%)
Mar 26, 2009
2.679
2.763
2.676
2.747
698,227
+0.09(+3.40%)
Mar 25, 2009
2.566
2.670
2.566
2.657
1,034,683
+0.05(+2.11%)
Mar 24, 2009
2.599
2.637
2.566
2.602
1,053,480
-0.02(-0.62%)
Mar 23, 2009
2.554
2.628
2.554
2.618
950,341
+0.18(+7.56%)
Mar 20, 2009
2.450
2.515
2.421
2.434
557,183
-0.06(-2.58%)
Mar 19, 2009
2.537
2.589
2.486
2.499
729,462
+0.00(+0.00%)
Mar 18, 2009
2.392
2.550
2.360
2.499
1,264,874
+0.09(+3.89%)
Mar 17, 2009
2.363
2.415
2.334
2.405
1,050,011
+0.06(+2.48%)
Mar 16, 2009
2.373
2.428
2.347
2.347
899,736
+0.01(+0.28%)
Mar 13, 2009
2.386
2.402
2.286
2.340
0
-0.01(-0.55%)
Mar 12, 2009
2.231
2.353
2.198
2.353
751,357
+0.11(+4.89%)
Mar 11, 2009
2.163
2.256
2.141
2.244
912,870
+0.08(+3.73%)
Mar 10, 2009
2.056
2.169
2.056
2.163
1,239,807
+0.13(+6.18%)
Mar 09, 2009
2.066
2.114
2.011
2.037
1,911,518
-0.06(-3.07%)
Mar 06, 2009
2.124
2.160
2.011
2.102
0
+0.00(+0.15%)
Mar 05, 2009
2.105
2.160
2.088
2.098
1,270,398
-0.08(-3.70%)
Mar 04, 2009
2.095
2.202
2.095
2.179
1,697,386
+0.01(+0.30%)
Mar 02, 2009
2.318
2.360
2.169
2.173
1,311,375
-0.26(-10.55%)
Feb 27, 2009
2.470
2.489
2.421
2.429
0
-0.07(-2.92%)
Feb 26, 2009
2.511
2.544
2.476
2.502
779,555
+0.02(+0.78%)
Feb 25, 2009
2.447
2.524
2.431
2.482
802,702
+0.00(+0.13%)
Feb 24, 2009
2.470
2.499
2.340
2.479
1,932,449
+0.09(+3.64%)
Feb 23, 2009
2.534
2.560
2.366
2.392
2,058,612
-0.12(-4.76%)
Feb 20, 2009
2.466
2.599
2.421
2.511
2,238,176
-0.09(-3.35%)
Feb 19, 2009
2.725
2.744
2.579
2.599
986,972
-0.10(-3.59%)
Feb 18, 2009
2.747
2.770
2.650
2.696
818,946
-0.10(-3.58%)
Feb 17, 2009
2.967
2.967
2.767
2.796
1,846,920
-0.24(-7.77%)
Feb 13, 2009
3.051
3.083
3.022
3.031
1,013,612
-0.02(-0.63%)
Feb 12, 2009
3.041
3.060
2.989
3.051
1,094,027
-0.05(-1.77%)
Feb 11, 2009
3.122
3.189
3.076
3.105
826,685
-0.06(-1.94%)
Feb 10, 2009
3.222
3.273
3.115
3.167
623,711
-0.11(-3.35%)
Feb 09, 2009
3.228
3.286
3.202
3.277
668,135
+0.02(+0.69%)
Feb 06, 2009
3.199
3.280
3.199
3.254
923,449
+0.04(+1.10%)
Feb 05, 2009
3.083
3.221
3.083
3.218
947,401
+0.05(+1.73%)
Feb 04, 2009
3.144
3.225
3.135
3.164
761,269
+0.02(+0.72%)
Feb 03, 2009
3.086
3.141
3.057
3.141
1,085,713
+0.05(+1.78%)
Feb 02, 2009
3.109
3.128
3.064
3.086
763,828
-0.07(-2.25%)
Jan 30, 2009
3.231
3.264
3.135
3.157
0
-0.10(-2.98%)
Jan 29, 2009
3.322
3.322
3.228
3.254
518,802
-0.10(-2.98%)
Jan 28, 2009
3.331
3.377
3.293
3.354
436,005
+0.11(+3.49%)
Jan 27, 2009
3.189
3.241
3.162
3.241
586,984
+0.06(+2.03%)
Jan 26, 2009
3.176
3.238
3.147
3.176
581,039
+0.00(+0.00%)
Jan 23, 2009
3.064
3.202
3.034
3.176
595,010
+0.01(+0.41%)
Jan 22, 2009
3.173
3.222
3.102
3.164
1,023,026
-0.05(-1.71%)
Jan 21, 2009
3.144
3.228
3.067
3.218
846,786
+0.09(+3.00%)
Jan 20, 2009
3.283
3.283
3.076
3.125
850,039
-0.17(-5.19%)
Jan 16, 2009
3.331
3.344
3.206
3.296
738,464
+0.04(+1.19%)
Jan 15, 2009
3.238
3.264
3.089
3.257
1,169,451
-0.03(-0.88%)
Jan 14, 2009
3.322
3.323
3.238
3.286
1,001,283
-0.14(-4.14%)
Jan 13, 2009
3.390
3.486
3.380
3.428
1,075,456
-0.01(-0.38%)
Jan 12, 2009
3.390
3.473
3.319
3.441
1,543,802
-0.03(-0.84%)
Jan 09, 2009
3.586
3.586
3.470
3.470
1,244,073
-0.12(-3.24%)
Jan 08, 2009
3.535
3.599
3.480
3.586
868,628
+0.01(+0.27%)
Jan 07, 2009
3.651
3.670
3.551
3.577
906,427
-0.10(-2.64%)
Jan 06, 2009
3.661
3.709
3.599
3.674
1,092,599
+0.05(+1.25%)
Jan 05, 2009
3.593
3.683
3.519
3.628
879,947
+0.03(+0.81%)
Jan 02, 2009
3.451
3.632
3.399
3.599
0
+0.17(+4.99%)
Jan 01, 2009
3.248
3.470
3.248
3.428
0
+0.00(+0.00%)
Dec 31, 2008
3.248
3.470
3.248
3.428
1,694,799
+0.19(+5.88%)
Dec 30, 2008
3.212
3.277
3.206
3.238
1,749,062
+0.02(+0.50%)
Dec 29, 2008
3.393
3.393
3.189
3.222
1,381,749
-0.24(-6.82%)
Dec 26, 2008
3.248
3.490
3.231
3.457
1,334,970
+0.20(+6.14%)
Dec 24, 2008
3.164
3.289
3.157
3.257
621,192
+0.08(+2.54%)
Dec 23, 2008
3.196
3.270
3.147
3.176
1,225,142
-0.02(-0.61%)
Dec 22, 2008
3.393
3.393
3.164
3.196
1,674,447
-0.20(-5.89%)
Dec 19, 2008
3.257
3.461
3.257
3.396
1,116,628
+0.10(+3.14%)
Dec 18, 2008
3.380
3.406
3.254
3.293
978,335
-0.02(-0.68%)
Dec 17, 2008
3.277
3.383
3.222
3.315
1,136,017
+0.03(+0.88%)
Dec 16, 2008
3.167
3.289
3.118
3.286
1,667,827
+0.16(+5.13%)
Dec 15, 2008
3.244
3.248
3.089
3.126
909,543
-0.11(-3.36%)
Dec 12, 2008
3.064
3.235
3.002
3.235
1,116,625
+0.11(+3.62%)
Dec 11, 2008
3.102
3.228
3.096
3.122
924,357
-0.05(-1.53%)
Dec 10, 2008
3.215
3.236
3.089
3.170
1,245,120
-0.04(-1.11%)
Dec 09, 2008
3.189
3.302
3.135
3.206
1,370,436
-0.03(-0.93%)
Dec 08, 2008
3.102
3.283
3.102
3.236
1,585,851
+0.21(+6.86%)
Dec 05, 2008
2.947
3.044
2.828
3.028
1,102,725
+0.05(+1.52%)
Dec 04, 2008
2.989
3.141
2.928
2.983
1,209,635
-0.05(-1.60%)
Dec 03, 2008
2.938
3.031
2.737
3.031
1,167,834
+0.15(+5.15%)
Dec 02, 2008
2.796
2.912
2.760
2.883
1,039,485
+0.09(+3.12%)
Dec 01, 2008
2.970
2.970
2.770
2.796
1,202,194
-0.33(-10.44%)
Nov 28, 2008
3.131
3.160
3.051
3.122
508,006
-0.01(-0.31%)
Nov 26, 2008
2.876
3.160
2.857
3.131
1,545,503
+0.13(+4.19%)
Nov 25, 2008
2.925
3.034
2.828
3.005
1,361,695
+0.12(+4.26%)
Nov 24, 2008
2.679
2.934
2.679
2.883
1,993,438
+0.28(+10.79%)
Nov 21, 2008
2.634
2.634
2.363
2.602
1,691,955
+0.05(+1.90%)
Nov 20, 2008
2.802
2.892
2.486
2.553
2,240,143
-0.42(-14.21%)
Nov 19, 2008
3.186
3.257
2.960
2.976
779,094
-0.26(-7.98%)
Nov 18, 2008
3.264
3.322
3.164
3.235
849,908
-0.05(-1.57%)
Nov 17, 2008
3.409
3.422
3.228
3.286
1,084,418
-0.19(-5.39%)
Nov 14, 2008
3.357
3.638
3.357
3.473
859,741
-0.04(-1.01%)
Nov 13, 2008
3.470
3.519
3.199
3.509
1,375,241
+0.05(+1.40%)
Nov 12, 2008
3.664
3.664
3.380
3.461
812,444
-0.30(-7.98%)
Nov 11, 2008
3.874
3.874
3.619
3.761
722,783
-0.13(-3.24%)
Nov 10, 2008
4.042
4.042
3.806
3.887
600,521
+0.01(+0.25%)
Nov 07, 2008
3.858
3.987
3.809
3.877
872,194
-0.02(-0.50%)
Nov 06, 2008
4.022
4.071
3.803
3.896
993,960
-0.15(-3.75%)
Nov 05, 2008
3.954
4.119
3.954
4.048
937,758
-0.01(-0.16%)
Nov 04, 2008
3.925
4.100
3.925
4.055
1,248,177
+0.12(+3.12%)
Nov 03, 2008
3.971
4.011
3.900
3.932
892,273
-0.04(-0.98%)
Oct 31, 2008
3.922
4.026
3.825
3.971
919,465
+0.11(+2.93%)
Oct 30, 2008
3.677
3.890
3.609
3.858
1,515,947
+0.36(+10.34%)
Oct 29, 2008
3.406
3.612
3.406
3.496
1,638,634
+0.14(+4.23%)
Oct 28, 2008
3.448
3.448
3.122
3.354
1,316,210
+0.23(+7.22%)
Oct 27, 2008
3.328
3.377
3.105
3.128
803,631
-0.18(-5.46%)
Oct 24, 2008
3.341
3.574
3.277
3.309
957,029
-0.18(-5.27%)
Oct 23, 2008
3.677
3.758
3.438
3.493
867,160
-0.15(-4.25%)
Oct 22, 2008
3.971
4.003
3.535
3.648
893,674
-0.43(-10.60%)
Oct 21, 2008
4.093
4.187
4.042
4.080
705,305
-0.03(-0.71%)
Oct 20, 2008
3.980
4.161
3.919
4.109
816,292
+0.22(+5.73%)
Oct 17, 2008
3.461
4.026
3.461
3.887
1,063,461
+0.16(+4.42%)
Oct 16, 2008
3.735
3.812
3.390
3.722
1,414,991
+0.01(+0.26%)
Oct 15, 2008
3.967
3.971
3.693
3.712
1,125,144
-0.34(-8.44%)
Oct 14, 2008
4.193
4.326
3.651
4.055
1,648,364
+0.14(+3.54%)
Oct 13, 2008
4.113
4.251
3.522
3.916
2,171,252
+0.46(+13.36%)
Oct 10, 2008
2.912
5.456
2.557
3.454
4,641,667
+0.18(+5.52%)
Oct 09, 2008
3.925
3.935
3.115
3.273
2,603,411
-0.55(-14.43%)
Oct 08, 2008
3.716
3.932
3.493
3.825
3,162,595
-0.23(-5.58%)
Oct 07, 2008
4.435
4.435
4.035
4.051
2,647,804
-0.33(-7.45%)
Oct 06, 2008
4.206
4.381
3.819
4.377
3,751,726
-0.07(-1.67%)
Oct 03, 2008
4.613
4.665
4.442
4.452
1,324,614
-0.15(-3.23%)
Oct 02, 2008
4.713
4.713
4.552
4.600
807,956
-0.15(-3.22%)
Oct 01, 2008
4.661
4.791
4.494
4.753
929,381
+0.10(+2.18%)
Sep 30, 2008
4.565
4.697
4.548
4.652
996,891
+0.20(+4.57%)
Sep 29, 2008
5.023
5.023
4.145
4.448
1,387,316
-0.65(-12.73%)
Sep 26, 2008
4.962
5.097
4.952
5.097
0
-0.07(-1.37%)
Sep 25, 2008
5.055
5.207
5.055
5.168
616,812
+0.12(+2.30%)
Sep 24, 2008
5.036
5.162
4.987
5.052
656,655
-0.00(-0.06%)
Sep 23, 2008
5.165
5.165
5.036
5.055
740,127
-0.12(-2.37%)
Sep 22, 2008
5.291
5.310
5.146
5.178
750,108
-0.11(-2.14%)
Sep 19, 2008
5.326
5.472
5.244
5.291
0
+0.49(+10.15%)
Sep 18, 2008
4.852
4.975
4.503
4.803
1,461,774
-0.00(-0.07%)
Sep 17, 2008
5.029
5.065
4.720
4.807
1,610,726
-0.25(-4.92%)
Sep 16, 2008
5.004
5.071
4.939
5.055
1,372,778
-0.11(-2.06%)
Sep 15, 2008
5.165
5.301
5.146
5.162
1,126,067
-0.23(-4.25%)
Sep 12, 2008
5.401
5.430
5.326
5.391
1,230,972
+0.02(+0.30%)
Sep 11, 2008
5.394
5.394
5.297
5.375
1,194,865
-0.08(-1.42%)
Sep 10, 2008
5.594
5.620
5.443
5.452
1,065,131
-0.14(-2.48%)
Sep 09, 2008
5.807
5.820
5.591
5.591
520,348
-0.20(-3.51%)
Sep 08, 2008
5.920
5.933
5.738
5.795
794,502
+0.02(+0.34%)
Sep 05, 2008
5.843
5.843
5.669
5.775
0
-0.08(-1.32%)
Sep 04, 2008
6.075
6.085
5.843
5.853
833,961
-0.27(-4.38%)
Sep 03, 2008
6.272
6.272
6.079
6.121
947,850
-0.17(-2.72%)
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
.