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 Enhanced Equity Income Fund
(NY:
EOI
)
17.99
+0.08 (+0.45%)
Streaming Delayed Price
Updated: 3:23 PM EDT, May 2, 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
4.088
4.141
4.051
4.088
600
+0.01(+0.25%)
Aug 30, 2010
4.098
4.111
4.064
4.077
345,855
-0.03(-0.73%)
Aug 27, 2010
4.108
4.121
4.074
4.108
417,252
+0.02(+0.49%)
Aug 26, 2010
4.101
4.134
4.064
4.088
350,000
-0.02(-0.41%)
Aug 25, 2010
4.088
4.108
4.038
4.104
533,145
-0.01(-0.24%)
Aug 24, 2010
4.131
4.131
4.054
4.114
568,380
-0.05(-1.12%)
Aug 23, 2010
4.264
4.264
4.161
4.161
372,490
-0.08(-1.81%)
Aug 20, 2010
4.277
4.277
4.218
4.237
321,252
-0.03(-0.65%)
Aug 19, 2010
4.302
4.318
4.193
4.265
507,447
-0.04(-1.00%)
Aug 18, 2010
4.292
4.331
4.269
4.308
294,285
+0.03(+0.62%)
Aug 17, 2010
4.292
4.292
4.263
4.282
346,864
+0.04(+0.86%)
Aug 16, 2010
4.209
4.255
4.193
4.246
275,729
+0.02(+0.47%)
Aug 13, 2010
4.226
4.241
4.186
4.226
253,611
+0.02(+0.47%)
Aug 12, 2010
4.156
4.213
4.143
4.206
300,922
+0.03(+0.79%)
Aug 11, 2010
4.298
4.298
4.153
4.173
585,869
-0.17(-3.95%)
Aug 10, 2010
4.345
4.356
4.325
4.345
258,897
-0.02(-0.45%)
Aug 09, 2010
4.364
4.391
4.351
4.364
331,843
+0.01(+0.15%)
Aug 06, 2010
4.358
4.381
4.315
4.358
348,018
+0.00(+0.00%)
Aug 05, 2010
4.361
4.384
4.345
4.358
234,343
-0.03(-0.68%)
Aug 04, 2010
4.381
4.391
4.355
4.387
324,403
+0.02(+0.38%)
Aug 03, 2010
4.354
4.384
4.335
4.371
276,347
+0.00(+0.00%)
Aug 02, 2010
4.345
4.391
4.345
4.371
353,997
+0.05(+1.07%)
Jul 30, 2010
4.325
4.354
4.259
4.325
284,108
+0.05(+1.16%)
Jul 29, 2010
4.321
4.331
4.222
4.275
429,724
-0.03(-0.77%)
Jul 28, 2010
4.335
4.338
4.288
4.308
243,233
-0.03(-0.68%)
Jul 27, 2010
4.384
4.387
4.325
4.338
307,322
-0.02(-0.45%)
Jul 26, 2010
4.341
4.361
4.328
4.358
241,367
+0.03(+0.61%)
Jul 23, 2010
4.312
4.335
4.292
4.331
228,621
+0.03(+0.69%)
Jul 22, 2010
4.279
4.391
4.279
4.302
382,016
+0.06(+1.48%)
Jul 21, 2010
4.325
4.325
4.233
4.239
403,419
-0.05(-1.26%)
Jul 20, 2010
4.205
4.296
4.195
4.293
344,718
+0.06(+1.39%)
Jul 19, 2010
4.280
4.293
4.228
4.234
432,479
-0.01(-0.31%)
Jul 16, 2010
4.247
4.280
4.241
4.247
264,549
-0.04(-0.99%)
Jul 15, 2010
4.280
4.293
4.228
4.290
212,053
+0.02(+0.44%)
Jul 14, 2010
4.260
4.296
4.247
4.271
277,849
-0.01(-0.21%)
Jul 13, 2010
4.254
4.290
4.254
4.280
240,502
+0.05(+1.08%)
Jul 12, 2010
4.237
4.250
4.211
4.234
242,718
-0.02(-0.48%)
Jul 09, 2010
4.254
4.257
4.218
4.254
250,579
+0.02(+0.48%)
Jul 08, 2010
4.224
4.241
4.192
4.234
234,094
+0.02(+0.54%)
Jul 07, 2010
4.093
4.211
4.090
4.211
239,922
+0.10(+2.39%)
Jul 06, 2010
4.139
4.156
4.048
4.113
332,466
+0.00(+0.00%)
Jul 02, 2010
4.113
4.152
4.061
4.113
366,124
+0.01(+0.16%)
Jul 01, 2010
4.139
4.169
4.057
4.106
316,965
-0.04(-1.03%)
Jun 30, 2010
4.247
4.277
4.149
4.149
345,507
-0.08(-1.78%)
Jun 29, 2010
4.306
4.316
4.133
4.224
345,033
-0.06(-1.38%)
Jun 25, 2010
4.283
4.299
4.222
4.283
227,608
+0.07(+1.55%)
Jun 24, 2010
4.273
4.280
4.205
4.218
339,153
-0.06(-1.47%)
Jun 23, 2010
4.280
4.313
4.237
4.281
385,466
+0.01(+0.18%)
Jun 22, 2010
4.385
4.401
4.260
4.273
370,751
-0.09(-2.03%)
Jun 21, 2010
4.427
4.427
4.342
4.362
354,697
+0.03(+0.73%)
Jun 18, 2010
4.330
4.366
4.314
4.330
372,523
+0.01(+0.15%)
Jun 17, 2010
4.343
4.343
4.269
4.324
265,991
+0.03(+0.60%)
Jun 16, 2010
4.236
4.298
4.233
4.298
269,145
+0.04(+0.99%)
Jun 15, 2010
4.233
4.259
4.184
4.256
253,828
+0.07(+1.63%)
Jun 14, 2010
4.226
4.226
4.171
4.187
388,228
+0.05(+1.10%)
Jun 11, 2010
4.061
4.148
4.061
4.142
277,068
+0.04(+0.87%)
Jun 10, 2010
4.090
4.129
4.077
4.106
302,469
+0.10(+2.43%)
Jun 09, 2010
4.077
4.106
4.007
4.009
252,394
-0.05(-1.12%)
Jun 08, 2010
4.061
4.061
3.996
4.054
256,985
+0.03(+0.73%)
Jun 07, 2010
4.090
4.090
4.023
4.025
242,347
-0.03(-0.72%)
Jun 04, 2010
4.054
4.145
4.035
4.054
411,847
-0.13(-3.10%)
Jun 03, 2010
4.184
4.204
4.149
4.184
307,686
+0.01(+0.31%)
Jun 02, 2010
4.106
4.171
4.097
4.171
285,146
+0.09(+2.31%)
Jun 01, 2010
4.087
4.158
4.077
4.077
301,877
-0.06(-1.49%)
May 28, 2010
4.139
4.178
4.110
4.139
377,930
-0.00(-0.08%)
May 27, 2010
4.071
4.142
4.061
4.142
308,879
+0.13(+3.23%)
May 26, 2010
4.077
4.100
4.003
4.012
389,285
+0.01(+0.32%)
May 25, 2010
3.892
4.006
3.873
3.999
451,042
-0.00(-0.08%)
May 24, 2010
3.993
4.035
3.986
4.003
379,481
+0.00(+0.08%)
May 21, 2010
3.999
4.066
3.853
3.999
635,548
+0.00(+0.00%)
May 20, 2010
4.025
4.071
3.990
3.999
716,395
-0.24(-5.66%)
May 19, 2010
4.327
4.350
4.207
4.239
447,768
-0.10(-2.20%)
May 18, 2010
4.392
4.399
4.286
4.335
366,263
-0.01(-0.30%)
May 17, 2010
4.405
4.418
4.261
4.347
467,743
-0.05(-1.24%)
May 14, 2010
4.402
4.418
4.347
4.402
357,836
-0.03(-0.58%)
May 13, 2010
4.431
4.460
4.403
4.428
495,723
+0.03(+0.58%)
May 12, 2010
4.360
4.412
4.338
4.402
306,136
+0.07(+1.71%)
May 11, 2010
4.338
4.363
4.316
4.328
255,641
+0.01(+0.15%)
May 10, 2010
4.322
4.325
4.273
4.322
459,589
+0.21(+5.00%)
May 07, 2010
4.190
4.248
3.984
4.116
808,008
-0.13(-3.10%)
May 06, 2010
4.248
4.470
3.138
4.248
621
-0.23(-5.24%)
May 05, 2010
4.470
4.540
4.470
4.482
349,572
-0.04(-0.80%)
May 04, 2010
4.563
4.563
4.473
4.519
299,139
-0.06(-1.25%)
May 03, 2010
4.553
4.592
4.547
4.576
264,541
+0.04(+0.92%)
Apr 30, 2010
4.614
4.614
4.531
4.534
382,687
-0.06(-1.24%)
Apr 29, 2010
4.592
4.608
4.560
4.591
325,088
+0.03(+0.68%)
Apr 28, 2010
4.576
4.589
4.482
4.560
317,245
+0.03(+0.57%)
Apr 27, 2010
4.598
4.621
4.534
4.534
391,634
-0.07(-1.60%)
Apr 26, 2010
4.643
4.643
4.534
4.608
277,976
-0.02(-0.49%)
Apr 23, 2010
4.630
4.653
4.614
4.630
235,097
+0.00(+0.07%)
Apr 22, 2010
4.585
4.630
4.582
4.627
305,769
+0.03(+0.70%)
Apr 21, 2010
4.595
4.608
4.582
4.595
304,280
+0.01(+0.11%)
Apr 20, 2010
4.577
4.590
4.558
4.590
227,843
+0.05(+1.12%)
Apr 19, 2010
4.526
4.539
4.494
4.539
311,652
+0.01(+0.14%)
Apr 16, 2010
4.593
4.593
4.523
4.532
335,810
-0.06(-1.25%)
Apr 15, 2010
4.577
4.596
4.567
4.590
278,954
-0.01(-0.21%)
Apr 14, 2010
4.567
4.599
4.548
4.599
257,415
+0.04(+0.84%)
Apr 13, 2010
4.548
4.561
4.523
4.561
231,709
+0.02(+0.42%)
Apr 12, 2010
4.526
4.558
4.526
4.542
245,310
+0.02(+0.35%)
Apr 09, 2010
4.529
4.535
4.513
4.526
289,677
+0.00(+0.00%)
Apr 08, 2010
4.491
4.529
4.472
4.526
257,650
+0.03(+0.71%)
Apr 07, 2010
4.507
4.532
4.481
4.494
310,423
-0.03(-0.63%)
Apr 06, 2010
4.513
4.542
4.507
4.523
224,708
-0.00(-0.07%)
Apr 05, 2010
4.526
4.545
4.523
4.526
293,765
-0.01(-0.14%)
Apr 01, 2010
4.539
4.532
4.532
4.532
321,365
+0.05(+1.07%)
Mar 31, 2010
4.523
4.523
4.478
4.484
352,332
-0.03(-0.64%)
Mar 30, 2010
4.494
4.513
4.475
4.513
435,615
+0.04(+1.00%)
Mar 29, 2010
4.484
4.484
4.456
4.469
254,374
+0.02(+0.36%)
Mar 26, 2010
4.456
4.475
4.424
4.453
287,213
+0.01(+0.22%)
Mar 25, 2010
4.475
4.491
4.433
4.443
293,775
-0.02(-0.43%)
Mar 24, 2010
4.469
4.484
4.453
4.462
226,915
-0.02(-0.36%)
Mar 23, 2010
4.507
4.510
4.456
4.478
359,575
-0.01(-0.14%)
Mar 22, 2010
4.462
4.500
4.449
4.484
228,530
+0.01(+0.26%)
Mar 19, 2010
4.504
4.504
4.460
4.473
295,300
-0.02(-0.49%)
Mar 18, 2010
4.492
4.508
4.482
4.495
275,975
+0.01(+0.14%)
Mar 17, 2010
4.486
4.508
4.482
4.489
394,979
+0.02(+0.50%)
Mar 16, 2010
4.492
4.492
4.460
4.467
375,837
+0.01(+0.28%)
Mar 15, 2010
4.454
4.454
4.441
4.454
287,867
-0.00(-0.07%)
Mar 12, 2010
4.476
4.489
4.444
4.457
378,701
+0.01(+0.14%)
Mar 11, 2010
4.416
4.463
4.410
4.451
277,413
+0.03(+0.57%)
Mar 10, 2010
4.406
4.435
4.391
4.425
380,876
+0.01(+0.29%)
Mar 09, 2010
4.362
4.413
4.356
4.413
279,525
+0.04(+0.94%)
Mar 08, 2010
4.375
4.400
4.365
4.372
467,780
-0.01(-0.22%)
Mar 05, 2010
4.368
4.387
4.363
4.381
400,672
+0.02(+0.51%)
Mar 04, 2010
4.334
4.362
4.321
4.359
337,073
+0.01(+0.29%)
Mar 03, 2010
4.330
4.365
4.321
4.346
356,325
+0.02(+0.44%)
Mar 02, 2010
4.324
4.343
4.318
4.327
340,838
+0.00(+0.00%)
Mar 01, 2010
4.293
4.330
4.283
4.327
285,152
+0.05(+1.11%)
Feb 26, 2010
4.245
4.286
4.245
4.280
506,493
+0.04(+1.05%)
Feb 25, 2010
4.176
4.236
4.138
4.236
347,957
+0.03(+0.75%)
Feb 24, 2010
4.188
4.204
4.160
4.204
281,738
+0.06(+1.45%)
Feb 23, 2010
4.172
4.185
4.134
4.144
431,315
-0.02(-0.38%)
Feb 22, 2010
4.182
4.201
4.153
4.160
281,460
-0.01(-0.23%)
Feb 19, 2010
4.141
4.176
4.119
4.169
331,857
+0.03(+0.69%)
Feb 18, 2010
4.125
4.147
4.109
4.141
304,780
+0.02(+0.46%)
Feb 17, 2010
4.141
4.153
4.106
4.122
453,501
+0.01(+0.20%)
Feb 16, 2010
4.085
4.126
4.066
4.113
476,781
+0.08(+1.94%)
Feb 12, 2010
4.013
4.035
4.035
4.035
348,941
+0.00(+0.08%)
Feb 11, 2010
3.972
4.039
3.969
4.032
530,248
+0.05(+1.34%)
Feb 10, 2010
3.972
3.991
3.925
3.979
366,210
+0.01(+0.16%)
Feb 09, 2010
3.953
3.979
3.919
3.972
434,451
+0.06(+1.44%)
Feb 08, 2010
3.941
3.972
3.888
3.916
367,406
-0.02(-0.54%)
Feb 05, 2010
3.957
3.969
3.837
3.937
1,034,673
-0.04(-1.12%)
Feb 04, 2010
4.076
4.076
3.963
3.982
441,596
-0.12(-2.98%)
Feb 03, 2010
4.069
4.113
4.069
4.104
411,426
+0.00(+0.08%)
Feb 02, 2010
4.007
4.101
4.007
4.101
416,708
+0.08(+2.11%)
Feb 01, 2010
3.947
4.051
3.947
4.016
624,542
+0.08(+1.99%)
Jan 29, 2010
4.060
4.060
3.935
3.938
690,439
-0.10(-2.48%)
Jan 28, 2010
4.069
4.069
4.032
4.038
761,414
+0.01(+0.31%)
Jan 27, 2010
4.101
4.142
3.975
4.026
1,630,400
-0.11(-2.65%)
Jan 26, 2010
4.135
4.185
4.126
4.135
439,877
-0.00(-0.08%)
Jan 25, 2010
4.160
4.198
4.098
4.138
536,946
+0.02(+0.48%)
Jan 22, 2010
4.327
4.327
4.104
4.119
1,091,630
-0.21(-4.81%)
Jan 21, 2010
4.468
4.471
4.323
4.327
636,385
-0.13(-2.89%)
Jan 20, 2010
4.399
4.455
4.352
4.455
578,822
+0.06(+1.26%)
Jan 19, 2010
4.356
4.415
4.247
4.400
1,181,661
+0.03(+0.71%)
Jan 15, 2010
4.586
4.369
4.369
4.369
1,189,617
-0.22(-4.75%)
Jan 14, 2010
4.546
4.596
4.546
4.586
353,331
+0.04(+0.89%)
Jan 13, 2010
4.518
4.552
4.518
4.546
368,543
+0.02(+0.48%)
Jan 12, 2010
4.493
4.534
4.484
4.524
376,889
+0.02(+0.48%)
Jan 11, 2010
4.499
4.505
4.481
4.502
325,323
+0.01(+0.28%)
Jan 08, 2010
4.493
4.509
4.474
4.490
304,476
+0.00(+0.07%)
Jan 07, 2010
4.462
4.502
4.456
4.487
420,096
-0.00(-0.07%)
Jan 06, 2010
4.534
4.540
4.474
4.490
524,174
-0.03(-0.76%)
Jan 05, 2010
4.540
4.540
4.499
4.524
349,678
+0.00(+0.00%)
Jan 04, 2010
4.425
4.524
4.418
4.524
453,309
+0.11(+2.54%)
Dec 31, 2009
4.428
4.412
4.412
4.412
319,997
+0.01(+0.21%)
Dec 30, 2009
4.409
4.428
4.378
4.403
310,889
-0.02(-0.35%)
Dec 29, 2009
4.493
4.502
4.409
4.418
487,752
-0.05(-1.11%)
Dec 28, 2009
4.530
4.530
4.446
4.468
337,637
-0.02(-0.48%)
Dec 24, 2009
4.468
4.506
4.425
4.490
206,415
+0.07(+1.62%)
Dec 23, 2009
4.415
4.431
4.394
4.418
391,583
-0.00(-0.07%)
Dec 22, 2009
4.434
4.459
4.394
4.422
442,223
-0.06(-1.39%)
Dec 21, 2009
4.468
4.493
4.446
4.484
412,568
+0.04(+0.98%)
Dec 18, 2009
4.431
4.443
4.412
4.440
251,765
+0.03(+0.78%)
Dec 17, 2009
4.400
4.443
4.397
4.406
358,792
-0.01(-0.24%)
Dec 16, 2009
4.406
4.453
4.400
4.416
357,116
+0.02(+0.52%)
Dec 15, 2009
4.384
4.409
4.372
4.394
310,657
-0.01(-0.14%)
Dec 14, 2009
4.378
4.400
4.372
4.400
242,271
+0.08(+1.95%)
Dec 11, 2009
4.307
4.322
4.294
4.316
354,142
+0.04(+0.87%)
Dec 10, 2009
4.297
4.297
4.241
4.279
311,059
+0.03(+0.66%)
Dec 09, 2009
4.232
4.263
4.223
4.251
348,578
+0.01(+0.29%)
Dec 08, 2009
4.257
4.282
4.226
4.238
398,192
-0.05(-1.16%)
Dec 07, 2009
4.303
4.338
4.269
4.288
429,063
-0.02(-0.58%)
Dec 04, 2009
4.369
4.381
4.291
4.313
430,790
-0.00(-0.07%)
Dec 03, 2009
4.415
4.418
4.303
4.316
548,546
-0.09(-2.11%)
Dec 02, 2009
4.400
4.422
4.387
4.409
300,205
+0.01(+0.21%)
Dec 01, 2009
4.397
4.425
4.394
4.400
336,395
+0.02(+0.50%)
Nov 30, 2009
4.400
4.400
4.350
4.378
336,579
+0.03(+0.64%)
Nov 27, 2009
4.207
4.350
4.207
4.350
235,128
+0.02(+0.50%)
Nov 25, 2009
4.347
4.390
4.320
4.328
289,923
-0.01(-0.29%)
Nov 24, 2009
4.285
4.341
4.275
4.341
600,144
+0.07(+1.75%)
Nov 23, 2009
4.266
4.307
4.254
4.266
352,083
+0.06(+1.48%)
Nov 20, 2009
4.223
4.235
4.191
4.204
403,315
-0.03(-0.81%)
Nov 19, 2009
4.282
4.288
4.216
4.238
528,786
-0.10(-2.29%)
Nov 18, 2009
4.325
4.364
4.322
4.338
380,983
+0.00(+0.00%)
Nov 17, 2009
4.325
4.338
4.307
4.338
295,822
+0.01(+0.29%)
Nov 16, 2009
4.310
4.338
4.291
4.325
403,920
+0.06(+1.38%)
Nov 13, 2009
4.291
4.313
4.266
4.266
271,489
-0.01(-0.22%)
Nov 12, 2009
4.279
4.316
4.257
4.275
334,266
-0.00(-0.07%)
Nov 11, 2009
4.282
4.303
4.257
4.279
377,310
+0.02(+0.36%)
Nov 10, 2009
4.275
4.288
4.238
4.263
409,840
-0.03(-0.72%)
Nov 09, 2009
4.257
4.313
4.254
4.294
302,772
+0.09(+2.07%)
Nov 06, 2009
4.182
4.229
4.173
4.207
304,772
+0.01(+0.30%)
Nov 05, 2009
4.213
4.229
4.167
4.195
313,957
+0.03(+0.75%)
Nov 04, 2009
4.210
4.235
4.160
4.163
367,591
+0.00(+0.07%)
Nov 03, 2009
4.095
4.173
4.095
4.160
295,564
+0.03(+0.68%)
Nov 02, 2009
4.089
4.176
4.073
4.132
390,158
+0.06(+1.45%)
Oct 30, 2009
4.176
4.195
4.048
4.073
437,630
-0.10(-2.46%)
Oct 29, 2009
4.123
4.176
4.108
4.176
359,599
+0.11(+2.60%)
Oct 28, 2009
4.226
4.235
4.058
4.070
430,391
-0.17(-4.03%)
Oct 27, 2009
4.176
4.260
4.176
4.241
430,378
+0.00(+0.07%)
Oct 26, 2009
4.251
4.297
4.219
4.238
368,614
+0.02(+0.37%)
Oct 23, 2009
4.241
4.247
4.213
4.223
358,911
-0.07(-1.62%)
Oct 22, 2009
4.257
4.303
4.235
4.292
358,628
+0.04(+0.98%)
Oct 21, 2009
4.310
4.341
4.251
4.251
409,709
-0.11(-2.43%)
Oct 20, 2009
4.348
4.366
4.338
4.356
440,756
+0.00(+0.00%)
Oct 19, 2009
4.350
4.381
4.331
4.356
382,218
+0.01(+0.21%)
Oct 16, 2009
4.266
4.347
4.258
4.347
409,245
+0.07(+1.52%)
Oct 15, 2009
4.241
4.310
4.238
4.282
380,719
+0.00(+0.00%)
Oct 14, 2009
4.297
4.313
4.254
4.282
494,172
+0.02(+0.44%)
Oct 13, 2009
4.247
4.269
4.229
4.263
262,902
+0.00(+0.00%)
Oct 12, 2009
4.269
4.307
4.254
4.263
347,452
+0.04(+1.03%)
Oct 09, 2009
4.163
4.226
4.148
4.219
316,044
+0.03(+0.82%)
Oct 08, 2009
4.176
4.188
4.157
4.185
377,924
+0.03(+0.75%)
Oct 07, 2009
4.204
4.204
4.145
4.154
382,160
-0.04(-1.04%)
Oct 06, 2009
4.179
4.198
4.170
4.198
486,656
+0.03(+0.75%)
Oct 05, 2009
4.104
4.167
4.102
4.167
357,846
+0.06(+1.44%)
Oct 02, 2009
4.027
4.132
3.927
4.108
992,502
-0.10(-2.44%)
Oct 01, 2009
4.241
4.275
4.201
4.210
619,887
-0.04(-1.05%)
Sep 30, 2009
4.341
4.341
4.235
4.255
453,357
-0.02(-0.48%)
Sep 29, 2009
4.238
4.281
4.232
4.275
423,795
-0.02(-0.48%)
Sep 28, 2009
4.257
4.347
4.244
4.296
391,081
+0.05(+1.15%)
Sep 25, 2009
4.238
4.285
4.223
4.247
383,845
-0.01(-0.29%)
Sep 24, 2009
4.353
4.359
4.216
4.260
814,603
-0.06(-1.30%)
Sep 23, 2009
4.434
4.434
4.291
4.316
879,606
-0.10(-2.25%)
Sep 22, 2009
4.561
4.561
4.356
4.415
671,203
-0.12(-2.61%)
Sep 21, 2009
4.589
4.589
4.512
4.534
408,609
-0.10(-2.21%)
Sep 18, 2009
4.614
4.649
4.546
4.636
491,329
+0.04(+0.88%)
Sep 17, 2009
4.552
4.605
4.527
4.596
503,923
+0.16(+3.65%)
Sep 16, 2009
4.369
4.561
4.369
4.434
408,191
+0.08(+1.78%)
Sep 15, 2009
4.244
4.356
4.244
4.356
309,747
+0.11(+2.56%)
Sep 14, 2009
4.241
4.260
4.198
4.247
316,375
-0.01(-0.22%)
Sep 11, 2009
4.254
4.303
4.254
4.257
431,063
+0.00(+0.03%)
Sep 10, 2009
4.251
4.269
4.225
4.256
437,547
+0.01(+0.19%)
Sep 09, 2009
4.207
4.257
4.198
4.247
420,183
+0.03(+0.66%)
Sep 08, 2009
4.108
4.219
4.106
4.219
484,491
+0.13(+3.19%)
Sep 04, 2009
4.067
4.095
4.067
4.089
267,893
+0.02(+0.38%)
Sep 03, 2009
4.033
4.073
4.027
4.073
292,313
+0.05(+1.31%)
Sep 02, 2009
4.048
4.083
4.020
4.020
441,023
-0.06(-1.37%)
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
.