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 II
(NY:
EOS
)
19.77
+0.32 (+1.65%)
Streaming Delayed Price
Updated: 3:33 PM EDT, Apr 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, 2010
4.094
4.132
4.061
4.094
1,910
+0.01(+0.30%)
Aug 30, 2010
4.126
4.129
4.075
4.082
397,906
-0.04(-1.05%)
Aug 27, 2010
4.126
4.139
4.075
4.126
638,394
+0.02(+0.49%)
Aug 26, 2010
4.112
4.149
4.092
4.105
334,582
-0.01(-0.25%)
Aug 25, 2010
4.105
4.122
4.065
4.115
480,269
-0.00(-0.08%)
Aug 24, 2010
4.132
4.132
4.071
4.119
899,796
-0.10(-2.46%)
Aug 23, 2010
4.254
4.261
4.146
4.223
734,546
-0.00(-0.02%)
Aug 20, 2010
4.244
4.264
4.207
4.224
455,660
-0.03(-0.79%)
Aug 19, 2010
4.271
4.291
4.190
4.257
578,921
-0.01(-0.24%)
Aug 18, 2010
4.271
4.308
4.251
4.268
396,648
+0.00(+0.00%)
Aug 17, 2010
4.231
4.268
4.231
4.268
384,781
+0.06(+1.51%)
Aug 16, 2010
4.164
4.221
4.154
4.204
447,390
+0.01(+0.24%)
Aug 13, 2010
4.194
4.194
4.150
4.194
261,226
+0.04(+1.05%)
Aug 12, 2010
4.137
4.174
4.110
4.150
343,691
-0.01(-0.24%)
Aug 11, 2010
4.288
4.288
4.140
4.160
672,529
-0.16(-3.65%)
Aug 10, 2010
4.321
4.335
4.288
4.318
400,666
-0.02(-0.39%)
Aug 09, 2010
4.304
4.335
4.298
4.335
259,190
+0.04(+0.94%)
Aug 06, 2010
4.294
4.318
4.254
4.294
344,980
+0.01(+0.16%)
Aug 05, 2010
4.288
4.308
4.274
4.288
306,756
-0.02(-0.47%)
Aug 04, 2010
4.304
4.328
4.284
4.308
287,250
+0.02(+0.39%)
Aug 03, 2010
4.301
4.308
4.264
4.291
243,750
-0.01(-0.31%)
Aug 02, 2010
4.257
4.314
4.257
4.304
314,685
+0.08(+1.82%)
Jul 30, 2010
4.227
4.264
4.207
4.227
351,850
-0.02(-0.55%)
Jul 29, 2010
4.264
4.274
4.177
4.251
424,376
+0.02(+0.55%)
Jul 28, 2010
4.281
4.284
4.204
4.227
425,967
-0.05(-1.25%)
Jul 27, 2010
4.288
4.335
4.268
4.281
549,802
+0.02(+0.55%)
Jul 26, 2010
4.237
4.261
4.234
4.257
273,204
+0.02(+0.39%)
Jul 23, 2010
4.217
4.244
4.191
4.241
300,481
+0.03(+0.72%)
Jul 22, 2010
4.184
4.217
4.177
4.211
563,621
+0.06(+1.53%)
Jul 21, 2010
4.217
4.217
4.134
4.147
405,890
-0.04(-0.88%)
Jul 20, 2010
4.121
4.194
4.121
4.184
480,852
+0.03(+0.64%)
Jul 19, 2010
4.170
4.180
4.134
4.157
429,499
+0.02(+0.56%)
Jul 16, 2010
4.134
4.270
4.134
4.134
424,200
-0.05(-1.27%)
Jul 15, 2010
4.180
4.190
4.121
4.187
278,857
+0.02(+0.48%)
Jul 14, 2010
4.177
4.177
4.134
4.167
258,513
+0.00(+0.08%)
Jul 13, 2010
4.147
4.174
4.144
4.164
272,383
+0.06(+1.54%)
Jul 12, 2010
4.111
4.127
4.081
4.101
334,668
-0.03(-0.72%)
Jul 09, 2010
4.131
4.137
4.081
4.131
232,348
+0.03(+0.65%)
Jul 08, 2010
4.094
4.104
4.041
4.104
354,763
+0.04(+1.06%)
Jul 07, 2010
3.945
4.061
3.925
4.061
374,261
+0.13(+3.29%)
Jul 06, 2010
3.968
3.975
3.882
3.932
427,603
+0.01(+0.30%)
Jul 02, 2010
3.920
4.005
3.888
3.920
633,410
-0.04(-0.96%)
Jul 01, 2010
3.981
3.991
3.888
3.958
551,109
-0.12(-2.86%)
Jun 30, 2010
4.114
4.127
3.975
4.075
537,660
-0.01(-0.31%)
Jun 29, 2010
4.147
4.147
3.965
4.088
612,396
-0.05(-1.28%)
Jun 25, 2010
4.141
4.167
4.081
4.141
359,802
+0.06(+1.38%)
Jun 24, 2010
4.111
4.134
4.064
4.084
337,242
-0.03(-0.80%)
Jun 23, 2010
4.157
4.161
4.101
4.117
565,232
-0.03(-0.65%)
Jun 22, 2010
4.227
4.267
4.131
4.144
355,420
-0.08(-1.96%)
Jun 21, 2010
4.240
4.280
4.227
4.227
349,051
+0.00(+0.00%)
Jun 18, 2010
4.227
4.233
4.191
4.227
472,858
+0.04(+0.86%)
Jun 17, 2010
4.184
4.191
4.118
4.191
472,822
+0.05(+1.19%)
Jun 16, 2010
4.076
4.158
4.066
4.141
423,650
+0.03(+0.80%)
Jun 15, 2010
4.056
4.109
4.034
4.109
347,264
+0.10(+2.37%)
Jun 14, 2010
4.053
4.059
4.003
4.013
359,038
+0.03(+0.66%)
Jun 11, 2010
3.934
4.003
3.934
3.987
309,483
+0.01(+0.25%)
Jun 10, 2010
3.931
3.990
3.930
3.977
339,585
+0.10(+2.46%)
Jun 09, 2010
3.915
3.961
3.872
3.882
330,951
-0.03(-0.76%)
Jun 08, 2010
3.888
3.911
3.852
3.911
444,320
+0.02(+0.51%)
Jun 07, 2010
3.928
3.941
3.888
3.892
335,548
-0.04(-0.95%)
Jun 04, 2010
3.929
3.990
3.901
3.929
627,395
-0.10(-2.50%)
Jun 03, 2010
4.036
4.062
4.010
4.030
324,802
+0.01(+0.16%)
Jun 02, 2010
3.977
4.023
3.951
4.023
390,664
+0.07(+1.83%)
Jun 01, 2010
3.964
4.016
3.928
3.951
550,291
-0.02(-0.46%)
May 28, 2010
3.969
4.017
3.961
3.969
502,634
-0.01(-0.37%)
May 27, 2010
3.977
3.984
3.928
3.984
498,028
+0.10(+2.45%)
May 26, 2010
3.938
3.994
3.869
3.888
554,991
+0.02(+0.60%)
May 25, 2010
3.790
3.865
3.731
3.865
659,559
+0.01(+0.34%)
May 24, 2010
3.849
3.890
3.836
3.852
426,212
-0.01(-0.17%)
May 21, 2010
3.836
3.911
3.662
3.859
1,011,917
-0.03(-0.76%)
May 20, 2010
3.875
3.931
3.849
3.888
1,061,661
-0.20(-4.83%)
May 19, 2010
4.207
4.227
4.007
4.086
766,452
-0.16(-3.72%)
May 18, 2010
4.315
4.318
4.198
4.243
401,143
-0.02(-0.38%)
May 17, 2010
4.224
4.289
4.149
4.260
555,087
-0.00(-0.08%)
May 14, 2010
4.263
4.325
4.230
4.263
433,112
-0.08(-1.95%)
May 13, 2010
4.370
4.413
4.348
4.348
391,953
-0.04(-0.82%)
May 12, 2010
4.351
4.396
4.344
4.383
264,970
+0.06(+1.36%)
May 11, 2010
4.339
4.442
4.316
4.325
313,217
+0.00(+0.00%)
May 10, 2010
4.278
4.325
4.234
4.325
734,075
+0.31(+7.79%)
May 07, 2010
4.103
4.172
3.908
4.012
1,151,865
-0.09(-2.22%)
May 06, 2010
4.419
4.426
1.628
4.103
2,012,228
-0.32(-7.15%)
May 05, 2010
4.438
4.504
4.419
4.419
581,620
-0.07(-1.60%)
May 04, 2010
4.507
4.509
4.465
4.491
416,402
-0.04(-0.93%)
May 03, 2010
4.530
4.553
4.514
4.533
384,067
+0.04(+0.80%)
Apr 30, 2010
4.585
4.585
4.494
4.497
353,962
-0.06(-1.29%)
Apr 29, 2010
4.543
4.559
4.530
4.556
338,639
+0.05(+1.01%)
Apr 28, 2010
4.491
4.514
4.471
4.510
382,624
+0.05(+1.02%)
Apr 27, 2010
4.530
4.533
4.455
4.465
580,417
-0.07(-1.58%)
Apr 26, 2010
4.549
4.553
4.523
4.536
400,348
-0.00(-0.07%)
Apr 23, 2010
4.540
4.556
4.533
4.540
445,444
+0.00(+0.00%)
Apr 22, 2010
4.504
4.543
4.488
4.540
337,024
+0.03(+0.65%)
Apr 21, 2010
4.520
4.536
4.497
4.511
405,531
+0.01(+0.22%)
Apr 20, 2010
4.484
4.504
4.472
4.501
301,016
+0.05(+1.01%)
Apr 19, 2010
4.433
4.484
4.417
4.455
485,975
-0.01(-0.14%)
Apr 16, 2010
4.504
4.504
4.433
4.462
483,144
-0.05(-1.08%)
Apr 15, 2010
4.491
4.510
4.481
4.510
460,236
+0.02(+0.36%)
Apr 14, 2010
4.472
4.497
4.468
4.494
532,705
+0.03(+0.58%)
Apr 13, 2010
4.472
4.472
4.455
4.468
475,875
+0.01(+0.22%)
Apr 12, 2010
4.465
4.494
4.455
4.459
488,379
+0.00(+0.07%)
Apr 09, 2010
4.452
4.462
4.423
4.455
232,599
+0.00(+0.07%)
Apr 08, 2010
4.391
4.452
4.381
4.452
340,055
+0.04(+0.95%)
Apr 07, 2010
4.449
4.459
4.401
4.410
389,142
-0.03(-0.73%)
Apr 06, 2010
4.452
4.452
4.420
4.442
440,902
-0.00(-0.07%)
Apr 05, 2010
4.426
4.455
4.410
4.446
386,082
+0.01(+0.22%)
Apr 01, 2010
4.407
4.436
4.436
4.436
350,930
+0.04(+0.88%)
Mar 31, 2010
4.420
4.423
4.384
4.397
397,146
-0.03(-0.58%)
Mar 30, 2010
4.384
4.423
4.375
4.423
316,007
+0.06(+1.33%)
Mar 29, 2010
4.342
4.378
4.342
4.365
285,486
+0.01(+0.30%)
Mar 26, 2010
4.368
4.384
4.336
4.352
372,107
-0.01(-0.15%)
Mar 25, 2010
4.371
4.388
4.336
4.359
306,294
+0.00(+0.00%)
Mar 24, 2010
4.349
4.371
4.346
4.359
340,127
-0.03(-0.59%)
Mar 23, 2010
4.381
4.391
4.362
4.384
422,138
+0.03(+0.74%)
Mar 22, 2010
4.346
4.368
4.336
4.352
508,446
-0.00(-0.07%)
Mar 19, 2010
4.368
4.384
4.343
4.355
410,476
-0.01(-0.29%)
Mar 18, 2010
4.381
4.394
4.362
4.368
405,857
-0.01(-0.22%)
Mar 17, 2010
4.387
4.400
4.377
4.378
490,286
+0.01(+0.22%)
Mar 16, 2010
4.384
4.384
4.352
4.368
430,950
+0.01(+0.29%)
Mar 15, 2010
4.353
4.355
4.339
4.355
325,781
-0.02(-0.37%)
Mar 12, 2010
4.387
4.394
4.355
4.371
491,602
+0.01(+0.29%)
Mar 11, 2010
4.339
4.394
4.336
4.359
469,965
+0.00(+0.08%)
Mar 10, 2010
4.314
4.355
4.307
4.355
456,562
+0.04(+0.96%)
Mar 09, 2010
4.285
4.314
4.279
4.314
304,866
+0.02(+0.52%)
Mar 08, 2010
4.288
4.307
4.263
4.291
535,741
+0.02(+0.37%)
Mar 05, 2010
4.291
4.291
4.250
4.275
368,211
+0.04(+0.83%)
Mar 04, 2010
4.221
4.240
4.205
4.240
261,145
+0.02(+0.53%)
Mar 03, 2010
4.208
4.240
4.202
4.218
327,394
+0.02(+0.46%)
Mar 02, 2010
4.221
4.221
4.186
4.199
355,849
+0.01(+0.31%)
Mar 01, 2010
4.176
4.204
4.160
4.186
495,051
+0.03(+0.62%)
Feb 26, 2010
4.163
4.218
4.138
4.160
497,526
+0.00(+0.00%)
Feb 25, 2010
4.029
4.160
4.026
4.160
563,409
+0.06(+1.56%)
Feb 24, 2010
4.032
4.096
4.032
4.096
407,391
+0.07(+1.75%)
Feb 23, 2010
4.067
4.080
3.991
4.026
545,944
-0.03(-0.79%)
Feb 22, 2010
4.074
4.112
4.055
4.058
408,444
-0.02(-0.39%)
Feb 19, 2010
4.035
4.089
4.032
4.074
322,722
+0.01(+0.24%)
Feb 18, 2010
4.023
4.067
4.010
4.064
329,428
+0.01(+0.32%)
Feb 17, 2010
4.061
4.061
4.010
4.051
374,567
+0.02(+0.56%)
Feb 16, 2010
3.966
4.032
3.953
4.029
508,054
+0.09(+2.25%)
Feb 12, 2010
3.908
3.940
3.940
3.940
435,348
+0.01(+0.24%)
Feb 11, 2010
3.877
3.937
3.877
3.931
447,411
+0.05(+1.22%)
Feb 10, 2010
3.883
3.934
3.845
3.883
390,481
+0.01(+0.23%)
Feb 09, 2010
3.870
3.893
3.855
3.874
671,029
+0.03(+0.84%)
Feb 08, 2010
3.905
3.905
3.820
3.842
569,536
-0.05(-1.38%)
Feb 05, 2010
3.959
3.959
3.725
3.896
1,579,426
-0.05(-1.36%)
Feb 04, 2010
4.032
4.045
3.918
3.950
576,104
-0.12(-3.03%)
Feb 03, 2010
4.051
4.085
4.045
4.073
437,281
+0.01(+0.23%)
Feb 02, 2010
3.950
4.083
3.950
4.064
508,719
+0.09(+2.15%)
Feb 01, 2010
3.959
3.988
3.927
3.978
400,744
+0.07(+1.70%)
Jan 29, 2010
3.908
3.991
3.899
3.912
730,062
-0.03(-0.88%)
Jan 28, 2010
3.937
3.953
3.867
3.946
824,833
+0.01(+0.24%)
Jan 27, 2010
3.978
4.010
3.864
3.937
1,556,567
-0.09(-2.28%)
Jan 26, 2010
4.035
4.062
4.007
4.029
675,656
-0.03(-0.70%)
Jan 25, 2010
4.080
4.092
3.994
4.057
1,006,717
+0.00(+0.08%)
Jan 22, 2010
4.121
4.140
4.038
4.054
1,104,701
-0.13(-3.03%)
Jan 21, 2010
4.289
4.317
4.172
4.181
817,473
-0.12(-2.80%)
Jan 20, 2010
4.340
4.340
4.260
4.302
601,824
-0.03(-0.66%)
Jan 19, 2010
4.220
4.368
4.003
4.330
3,464,452
+0.09(+2.23%)
Jan 15, 2010
4.597
4.236
4.236
4.236
2,366,122
-0.37(-8.11%)
Jan 14, 2010
4.581
4.619
4.575
4.610
450,409
+0.04(+0.81%)
Jan 13, 2010
4.553
4.597
4.544
4.573
315,198
+0.04(+0.78%)
Jan 12, 2010
4.515
4.603
4.506
4.537
646,942
+0.02(+0.49%)
Jan 11, 2010
4.569
4.572
4.515
4.515
386,249
-0.00(-0.07%)
Jan 08, 2010
4.531
4.547
4.519
4.519
388,807
-0.01(-0.21%)
Jan 07, 2010
4.541
4.550
4.503
4.528
450,549
-0.03(-0.76%)
Jan 06, 2010
4.603
4.622
4.556
4.563
370,782
-0.04(-0.89%)
Jan 05, 2010
4.629
4.660
4.591
4.603
386,106
-0.01(-0.14%)
Jan 04, 2010
4.534
4.632
4.528
4.610
769,567
+0.11(+2.44%)
Dec 31, 2009
4.569
4.500
4.500
4.500
407,030
-0.01(-0.21%)
Dec 30, 2009
4.553
4.553
4.443
4.509
455,358
-0.02(-0.35%)
Dec 29, 2009
4.622
4.629
4.522
4.525
433,431
-0.06(-1.37%)
Dec 28, 2009
4.607
4.613
4.556
4.588
614,358
-0.02(-0.41%)
Dec 24, 2009
4.553
4.619
4.528
4.607
344,060
+0.10(+2.23%)
Dec 23, 2009
4.522
4.522
4.462
4.506
417,424
+0.01(+0.28%)
Dec 22, 2009
4.509
4.544
4.449
4.493
649,183
-0.04(-0.90%)
Dec 21, 2009
4.553
4.566
4.515
4.534
576,201
+0.03(+0.63%)
Dec 18, 2009
4.519
4.525
4.490
4.506
435,933
-0.01(-0.29%)
Dec 17, 2009
4.471
4.547
4.471
4.519
426,089
-0.01(-0.26%)
Dec 16, 2009
4.490
4.553
4.490
4.531
392,547
+0.06(+1.26%)
Dec 15, 2009
4.481
4.506
4.459
4.475
554,290
-0.01(-0.28%)
Dec 14, 2009
4.490
4.492
4.473
4.487
506,926
+0.06(+1.35%)
Dec 11, 2009
4.415
4.456
4.399
4.427
448,866
+0.03(+0.79%)
Dec 10, 2009
4.409
4.412
4.374
4.393
303,347
+0.03(+0.63%)
Dec 09, 2009
4.371
4.399
4.339
4.365
420,355
+0.00(+0.09%)
Dec 08, 2009
4.355
4.390
4.336
4.361
368,208
-0.01(-0.14%)
Dec 07, 2009
4.409
4.431
4.368
4.368
416,498
-0.00(-0.07%)
Dec 04, 2009
4.421
4.443
4.365
4.371
558,058
+0.01(+0.17%)
Dec 03, 2009
4.443
4.443
4.358
4.363
581,051
-0.06(-1.31%)
Dec 02, 2009
4.418
4.431
4.399
4.421
310,511
+0.00(+0.07%)
Dec 01, 2009
4.402
4.431
4.393
4.418
471,579
+0.03(+0.72%)
Nov 30, 2009
4.399
4.399
4.336
4.387
535,860
+0.02(+0.43%)
Nov 27, 2009
4.242
4.368
4.223
4.368
188,678
+0.05(+1.09%)
Nov 25, 2009
4.349
4.368
4.311
4.321
333,653
-0.01(-0.22%)
Nov 24, 2009
4.258
4.330
4.245
4.330
484,763
+0.09(+2.07%)
Nov 23, 2009
4.229
4.273
4.229
4.242
431,525
+0.05(+1.28%)
Nov 20, 2009
4.173
4.195
4.164
4.189
395,688
-0.01(-0.15%)
Nov 19, 2009
4.270
4.270
4.176
4.195
550,993
-0.13(-2.91%)
Nov 18, 2009
4.336
4.355
4.317
4.321
463,114
-0.01(-0.29%)
Nov 17, 2009
4.336
4.361
4.321
4.333
375,674
+0.00(+0.00%)
Nov 16, 2009
4.361
4.377
4.315
4.333
592,135
+0.04(+1.03%)
Nov 13, 2009
4.316
4.336
4.289
4.289
404,408
-0.02(-0.44%)
Nov 12, 2009
4.302
4.330
4.273
4.308
419,104
+0.03(+0.59%)
Nov 11, 2009
4.289
4.305
4.258
4.283
467,069
+0.01(+0.31%)
Nov 10, 2009
4.289
4.312
4.255
4.270
481,887
-0.05(-1.11%)
Nov 09, 2009
4.286
4.349
4.286
4.317
548,485
+0.03(+0.73%)
Nov 06, 2009
4.226
4.286
4.220
4.286
321,671
+0.03(+0.81%)
Nov 05, 2009
4.229
4.270
4.214
4.251
307,977
+0.05(+1.20%)
Nov 04, 2009
4.195
4.261
4.195
4.201
448,691
+0.03(+0.60%)
Nov 03, 2009
4.148
4.182
4.132
4.176
394,042
+0.02(+0.38%)
Nov 02, 2009
4.104
4.176
4.076
4.160
536,449
+0.08(+2.08%)
Oct 30, 2009
4.229
4.229
4.054
4.076
560,788
-0.11(-2.70%)
Oct 29, 2009
4.211
4.211
4.135
4.189
609,444
+0.08(+2.07%)
Oct 28, 2009
4.258
4.267
4.101
4.104
629,388
-0.16(-3.69%)
Oct 27, 2009
4.201
4.273
4.179
4.261
504,424
+0.06(+1.42%)
Oct 26, 2009
4.233
4.267
4.195
4.201
380,861
-0.01(-0.15%)
Oct 23, 2009
4.229
4.233
4.204
4.207
507,133
-0.08(-1.76%)
Oct 22, 2009
4.267
4.314
4.255
4.283
382,172
+0.03(+0.66%)
Oct 21, 2009
4.333
4.365
4.255
4.255
522,590
-0.12(-2.80%)
Oct 20, 2009
4.339
4.390
4.339
4.377
520,244
+0.03(+0.65%)
Oct 19, 2009
4.302
4.352
4.302
4.349
444,570
+0.06(+1.32%)
Oct 16, 2009
4.236
4.311
4.229
4.292
512,743
+0.04(+1.04%)
Oct 15, 2009
4.251
4.299
4.217
4.248
485,311
-0.01(-0.22%)
Oct 14, 2009
4.302
4.336
4.214
4.258
504,663
-0.02(-0.37%)
Oct 13, 2009
4.305
4.305
4.242
4.273
396,506
-0.03(-0.58%)
Oct 12, 2009
4.267
4.321
4.242
4.299
422,484
+0.09(+2.06%)
Oct 09, 2009
4.157
4.220
4.148
4.212
367,266
+0.03(+0.78%)
Oct 08, 2009
4.195
4.207
4.167
4.179
424,721
+0.01(+0.15%)
Oct 07, 2009
4.182
4.204
4.154
4.173
376,982
-0.02(-0.45%)
Oct 06, 2009
4.160
4.192
4.132
4.192
556,918
+0.04(+1.06%)
Oct 05, 2009
4.101
4.173
4.089
4.148
651,522
+0.08(+1.93%)
Oct 02, 2009
4.129
4.129
3.846
4.069
2,057,438
-0.06(-1.52%)
Oct 01, 2009
4.132
4.195
4.120
4.132
645,246
-0.03(-0.60%)
Sep 30, 2009
4.226
4.226
4.094
4.157
572,439
+0.01(+0.23%)
Sep 29, 2009
4.138
4.167
4.107
4.148
602,494
-0.02(-0.47%)
Sep 28, 2009
4.245
4.245
4.123
4.168
560,212
+0.04(+1.01%)
Sep 25, 2009
4.110
4.164
4.101
4.126
613,409
+0.00(+0.00%)
Sep 24, 2009
4.176
4.204
4.110
4.126
845,585
-0.04(-0.98%)
Sep 23, 2009
4.229
4.236
4.132
4.167
1,002,131
-0.01(-0.23%)
Sep 22, 2009
4.371
4.380
4.132
4.176
1,166,251
-0.19(-4.25%)
Sep 21, 2009
4.437
4.446
4.346
4.361
640,635
-0.16(-3.48%)
Sep 18, 2009
4.478
4.528
4.434
4.519
535,469
+0.05(+1.05%)
Sep 17, 2009
4.453
4.519
4.443
4.471
452,118
+0.13(+2.97%)
Sep 16, 2009
4.314
4.476
4.299
4.343
671,714
+0.04(+0.95%)
Sep 15, 2009
4.204
4.308
4.204
4.302
403,345
+0.10(+2.47%)
Sep 14, 2009
4.198
4.214
4.164
4.198
427,986
-0.03(-0.74%)
Sep 11, 2009
4.258
4.305
4.226
4.229
602,742
-0.04(-1.00%)
Sep 10, 2009
4.267
4.280
4.236
4.272
433,317
-0.00(-0.03%)
Sep 09, 2009
4.236
4.286
4.214
4.273
408,624
+0.06(+1.49%)
Sep 08, 2009
4.110
4.223
4.110
4.211
363,027
+0.13(+3.16%)
Sep 04, 2009
4.069
4.116
4.066
4.082
250,684
+0.00(+0.08%)
Sep 03, 2009
4.013
4.085
4.013
4.079
288,565
+0.04(+0.93%)
Sep 02, 2009
4.022
4.072
4.022
4.041
368,685
-0.02(-0.46%)
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
.