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
)
19.30
-0.24 (-1.23%)
Streaming Delayed Price
Updated: 3:41 PM EDT, Apr 19, 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 (%)
Nov 28, 2008
3.322
3.471
3.317
3.455
190,235
+0.22(+6.96%)
Nov 26, 2008
3.028
3.231
2.977
3.231
456,032
+0.22(+7.26%)
Nov 25, 2008
2.955
3.028
2.949
3.012
409,833
+0.06(+2.04%)
Nov 24, 2008
2.765
3.009
2.727
2.952
487,413
+0.32(+12.02%)
Nov 21, 2008
2.695
2.727
2.451
2.635
798,418
-0.07(-2.69%)
Nov 20, 2008
2.854
2.914
2.692
2.708
1,081,057
-0.31(-10.38%)
Nov 19, 2008
3.170
3.303
3.022
3.022
499,297
-0.22(-6.84%)
Nov 18, 2008
3.345
3.348
3.212
3.243
420,644
-0.07(-2.01%)
Nov 17, 2008
3.370
3.408
3.262
3.310
541,079
-0.14(-4.04%)
Nov 14, 2008
3.490
3.544
3.411
3.449
643,526
-0.16(-4.47%)
Nov 13, 2008
3.452
3.623
3.379
3.611
474,998
+0.09(+2.43%)
Nov 12, 2008
3.642
3.671
3.516
3.525
412,852
-0.16(-4.38%)
Nov 11, 2008
3.750
3.782
3.642
3.687
481,967
-0.15(-3.88%)
Nov 10, 2008
3.972
4.022
3.721
3.835
402,884
+0.02(+0.50%)
Nov 07, 2008
3.775
3.905
3.753
3.816
472,592
+0.03(+0.75%)
Nov 06, 2008
3.959
3.959
3.785
3.788
569,268
-0.18(-4.63%)
Nov 05, 2008
4.428
4.428
3.959
3.972
863,037
-0.15(-3.69%)
Nov 04, 2008
4.038
4.181
3.972
4.124
904,168
+0.17(+4.24%)
Nov 03, 2008
3.655
3.991
3.655
3.956
1,484,285
+0.30(+8.23%)
Oct 31, 2008
3.630
3.706
3.535
3.655
444,823
+0.11(+3.04%)
Oct 30, 2008
3.493
3.547
3.471
3.547
289,859
+0.13(+3.70%)
Oct 29, 2008
3.338
3.481
3.319
3.421
527,114
+0.11(+3.45%)
Oct 28, 2008
3.231
3.307
3.120
3.307
501,716
+0.14(+4.40%)
Oct 27, 2008
3.183
3.354
3.167
3.167
394,450
-0.14(-4.12%)
Oct 24, 2008
3.294
3.379
3.240
3.303
599,481
-0.16(-4.66%)
Oct 23, 2008
3.636
3.636
3.357
3.465
464,825
-0.04(-1.26%)
Oct 22, 2008
3.721
3.721
3.459
3.509
491,796
-0.22(-5.86%)
Oct 21, 2008
3.737
3.775
3.693
3.728
587,338
-0.01(-0.17%)
Oct 20, 2008
3.633
3.753
3.633
3.734
626,597
+0.18(+5.08%)
Oct 17, 2008
3.452
3.647
3.310
3.554
630,613
+0.13(+3.89%)
Oct 16, 2008
3.408
3.440
3.094
3.421
712,768
+0.02(+0.65%)
Oct 15, 2008
3.481
3.492
3.389
3.398
513,746
-0.23(-6.23%)
Oct 14, 2008
3.978
3.978
3.535
3.624
956,618
+0.24(+6.94%)
Oct 13, 2008
3.164
5.688
3.136
3.389
1,025,575
+0.54(+19.15%)
Oct 10, 2008
2.220
2.850
1.992
2.844
1,894,993
-0.13(-4.37%)
Oct 09, 2008
3.218
3.297
2.968
2.974
1,004,478
-0.33(-10.06%)
Oct 08, 2008
3.326
3.341
2.903
3.307
1,456,263
-0.15(-4.39%)
Oct 07, 2008
3.956
3.959
3.329
3.459
997,595
-0.23(-6.27%)
Oct 06, 2008
4.130
4.178
3.541
3.690
1,382,100
-0.64(-14.71%)
Oct 03, 2008
4.314
4.418
4.314
4.326
327,909
-0.00(-0.07%)
Oct 02, 2008
4.434
4.434
4.323
4.330
444,160
-0.16(-3.66%)
Oct 01, 2008
4.450
4.523
4.368
4.494
397,529
+0.07(+1.57%)
Sep 30, 2008
4.513
4.513
4.339
4.425
457,863
-0.01(-0.21%)
Sep 29, 2008
4.475
4.488
4.307
4.434
581,383
-0.06(-1.41%)
Sep 26, 2008
4.314
4.523
4.314
4.497
0
+0.01(+0.18%)
Sep 25, 2008
4.345
4.501
4.345
4.490
710,046
+0.16(+3.73%)
Sep 24, 2008
4.257
4.431
4.155
4.328
1,652,908
+0.25(+6.26%)
Sep 23, 2008
4.155
4.212
4.064
4.073
548,944
-0.16(-3.74%)
Sep 22, 2008
4.453
4.466
4.228
4.231
562,855
-0.22(-4.91%)
Sep 19, 2008
4.390
4.545
4.295
4.450
0
+0.31(+7.56%)
Sep 18, 2008
3.962
4.219
3.788
4.137
1,248,799
+0.02(+0.55%)
Sep 17, 2008
4.307
4.349
4.102
4.114
1,279,997
-0.20(-4.70%)
Sep 16, 2008
4.466
4.491
4.060
4.317
1,223,978
-0.31(-6.64%)
Sep 15, 2008
4.675
4.700
4.523
4.624
434,767
-0.17(-3.63%)
Sep 12, 2008
4.741
4.820
4.741
4.798
225,673
+0.01(+0.20%)
Sep 11, 2008
4.751
4.874
4.710
4.789
480,397
-0.02(-0.40%)
Sep 10, 2008
4.893
4.912
4.795
4.808
526,628
-0.10(-1.94%)
Sep 09, 2008
5.023
5.055
4.903
4.903
422,460
-0.16(-3.17%)
Sep 08, 2008
5.090
5.121
5.029
5.063
182,379
+0.06(+1.25%)
Sep 05, 2008
4.972
5.017
4.925
5.001
0
+0.00(+0.00%)
Sep 04, 2008
5.109
5.111
4.995
5.001
355,990
-0.15(-2.89%)
Sep 03, 2008
5.144
5.159
5.106
5.150
274,486
-0.01(-0.14%)
Sep 02, 2008
5.121
5.204
5.121
5.157
477,609
+0.05(+0.90%)
Aug 29, 2008
5.131
5.153
5.106
5.111
223,491
-0.04(-0.69%)
Aug 28, 2008
5.083
5.147
5.080
5.147
360,411
+0.08(+1.50%)
Aug 27, 2008
5.102
5.119
5.067
5.071
343,124
-0.04(-0.81%)
Aug 26, 2008
5.118
5.147
5.096
5.112
260,698
+0.00(+0.04%)
Aug 25, 2008
5.163
5.175
5.096
5.110
265,500
-0.09(-1.81%)
Aug 22, 2008
5.178
5.213
5.163
5.204
247,064
+0.04(+0.74%)
Aug 21, 2008
5.194
5.194
5.163
5.166
185,382
-0.03(-0.67%)
Aug 20, 2008
5.150
5.204
5.121
5.201
345,584
-0.04(-0.73%)
Aug 19, 2008
5.701
5.701
5.201
5.239
366,669
-0.01(-0.24%)
Aug 18, 2008
5.277
5.318
5.239
5.251
542,803
+0.00(+0.04%)
Aug 15, 2008
5.248
5.273
5.232
5.249
0
-0.01(-0.16%)
Aug 14, 2008
5.140
5.277
5.131
5.258
513,847
+0.10(+1.97%)
Aug 13, 2008
5.185
5.191
5.128
5.156
205,703
-0.01(-0.25%)
Aug 12, 2008
5.188
5.229
5.169
5.169
233,497
-0.04(-0.79%)
Aug 11, 2008
5.188
5.245
5.163
5.210
216,924
+0.03(+0.49%)
Aug 08, 2008
5.061
5.191
5.061
5.185
280,728
+0.12(+2.44%)
Aug 07, 2008
5.093
5.131
5.061
5.061
288,792
-0.09(-1.66%)
Aug 06, 2008
5.178
5.191
5.131
5.147
216,469
-0.03(-0.61%)
Aug 05, 2008
5.099
5.178
5.099
5.178
311,800
+0.09(+1.68%)
Aug 04, 2008
5.128
5.128
5.077
5.093
319,210
-0.04(-0.80%)
Aug 01, 2008
5.087
5.140
5.055
5.134
308,049
+0.05(+1.00%)
Jul 31, 2008
5.134
5.163
5.083
5.083
373,684
-0.07(-1.29%)
Jul 30, 2008
5.036
5.150
5.036
5.150
301,835
+0.12(+2.39%)
Jul 29, 2008
5.029
5.036
4.931
5.029
299,464
+0.10(+2.06%)
Jul 28, 2008
5.036
5.048
4.919
4.928
354,131
-0.11(-2.14%)
Jul 25, 2008
5.099
5.099
5.020
5.036
319,093
-0.03(-0.62%)
Jul 24, 2008
5.125
5.147
5.061
5.067
237,494
-0.06(-1.11%)
Jul 23, 2008
5.131
5.163
5.106
5.125
347,655
+0.06(+1.13%)
Jul 22, 2008
5.020
5.077
4.985
5.067
316,953
+0.00(+0.00%)
Jul 21, 2008
5.071
5.074
5.029
5.067
546,882
+0.06(+1.20%)
Jul 18, 2008
4.979
5.023
4.941
5.007
365,965
+0.04(+0.83%)
Jul 17, 2008
4.877
4.976
4.846
4.966
454,532
+0.10(+2.02%)
Jul 16, 2008
4.618
4.877
4.611
4.868
495,341
+0.23(+5.06%)
Jul 15, 2008
4.710
4.719
4.469
4.634
1,280,117
-0.14(-2.98%)
Jul 14, 2008
4.972
4.982
4.773
4.776
588,907
-0.16(-3.21%)
Jul 11, 2008
5.004
5.004
4.909
4.934
278,363
-0.07(-1.39%)
Jul 10, 2008
4.998
5.020
4.957
5.004
375,456
-0.01(-0.11%)
Jul 09, 2008
5.083
5.099
5.001
5.009
291,141
-0.05(-1.02%)
Jul 08, 2008
5.020
5.064
4.985
5.061
538,683
+0.04(+0.76%)
Jul 07, 2008
5.226
5.273
4.941
5.023
579,836
-0.21(-4.00%)
Jul 04, 2008
5.305
5.313
5.232
5.232
172,639
+0.00(+0.00%)
Jul 03, 2008
5.305
5.313
5.232
5.232
172,639
-0.08(-1.43%)
Jul 02, 2008
5.343
5.407
5.308
5.308
212,939
-0.07(-1.24%)
Jul 01, 2008
5.432
5.432
5.305
5.375
496,282
-0.06(-1.11%)
Jun 30, 2008
5.495
5.498
5.432
5.435
262,816
-0.01(-0.23%)
Jun 27, 2008
5.438
5.485
5.394
5.448
304,532
+0.02(+0.29%)
Jun 26, 2008
5.473
5.489
5.432
5.432
207,717
-0.09(-1.55%)
Jun 25, 2008
5.444
5.584
5.444
5.517
360,433
+0.07(+1.28%)
Jun 24, 2008
5.482
5.511
5.419
5.448
473,628
-0.10(-1.78%)
Jun 23, 2008
5.676
5.685
5.543
5.546
309,223
-0.10(-1.73%)
Jun 20, 2008
5.748
5.748
5.628
5.644
166,649
-0.08(-1.44%)
Jun 19, 2008
5.796
5.796
5.717
5.726
342,376
-0.06(-1.09%)
Jun 18, 2008
5.831
5.831
5.755
5.790
178,508
-0.03(-0.49%)
Jun 17, 2008
5.821
5.840
5.783
5.818
231,347
+0.03(+0.55%)
Jun 16, 2008
5.701
5.802
5.701
5.786
219,582
+0.09(+1.56%)
Jun 13, 2008
5.695
5.739
5.677
5.698
196,060
+0.04(+0.67%)
Jun 12, 2008
5.679
5.718
5.641
5.660
233,437
-0.00(-0.06%)
Jun 11, 2008
5.717
5.736
5.663
5.663
274,357
-0.07(-1.27%)
Jun 10, 2008
5.736
5.777
5.723
5.736
288,157
-0.05(-0.82%)
Jun 09, 2008
5.783
5.809
5.764
5.783
270,012
+0.01(+0.16%)
Jun 06, 2008
5.875
5.888
5.774
5.774
495,670
-0.12(-2.09%)
Jun 05, 2008
5.938
5.970
5.869
5.897
569,476
-0.01(-0.11%)
Jun 04, 2008
5.913
5.935
5.866
5.904
356,350
-0.02(-0.27%)
Jun 03, 2008
5.938
5.973
5.897
5.919
363,805
-0.02(-0.37%)
Jun 02, 2008
6.021
6.021
5.894
5.942
666,679
-0.02(-0.32%)
May 30, 2008
5.799
5.976
5.788
5.961
522,166
+0.17(+2.90%)
May 29, 2008
5.767
5.853
5.767
5.793
315,204
+0.01(+0.11%)
May 28, 2008
5.767
5.786
5.748
5.786
150,717
+0.03(+0.49%)
May 27, 2008
5.748
5.791
5.736
5.758
327,148
+0.02(+0.39%)
May 26, 2008
5.714
5.755
5.682
5.736
0
+0.00(+0.00%)
May 23, 2008
5.714
5.755
5.682
5.736
278,370
+0.01(+0.11%)
May 22, 2008
5.764
5.764
5.695
5.729
309,725
+0.03(+0.50%)
May 21, 2008
5.755
5.796
5.685
5.701
255,194
-0.01(-0.17%)
May 20, 2008
5.720
5.737
5.701
5.710
291,574
-0.03(-0.55%)
May 19, 2008
5.742
5.796
5.736
5.742
233,333
+0.01(+0.22%)
May 16, 2008
5.733
5.733
5.704
5.729
241,577
+0.01(+0.17%)
May 15, 2008
5.685
5.723
5.676
5.720
154,471
+0.04(+0.72%)
May 14, 2008
5.685
5.733
5.676
5.679
274,900
+0.01(+0.11%)
May 13, 2008
5.714
5.714
5.672
5.672
202,138
-0.07(-1.16%)
May 12, 2008
5.701
5.739
5.688
5.739
261,860
+0.05(+0.83%)
May 09, 2008
5.682
5.704
5.650
5.691
148,039
-0.01(-0.11%)
May 08, 2008
5.638
5.701
5.622
5.698
197,083
+0.08(+1.41%)
May 07, 2008
5.657
5.717
5.619
5.619
263,618
-0.04(-0.73%)
May 06, 2008
5.682
5.682
5.647
5.660
244,545
-0.03(-0.52%)
May 05, 2008
5.672
5.698
5.647
5.690
246,313
+0.01(+0.25%)
May 02, 2008
5.688
5.726
5.653
5.676
357,651
+0.00(+0.00%)
May 01, 2008
5.628
5.695
5.625
5.676
245,555
+0.05(+0.96%)
Apr 30, 2008
5.660
5.666
5.593
5.622
289,004
+0.01(+0.11%)
Apr 29, 2008
5.634
5.634
5.581
5.615
273,359
+0.02(+0.34%)
Apr 28, 2008
5.603
5.641
5.593
5.596
244,459
+0.01(+0.17%)
Apr 25, 2008
5.628
5.638
5.565
5.587
363,451
-0.01(-0.11%)
Apr 24, 2008
5.631
5.653
5.579
5.593
320,164
-0.03(-0.56%)
Apr 23, 2008
5.539
5.634
5.524
5.625
240,137
+0.11(+2.07%)
Apr 22, 2008
5.549
5.584
5.495
5.511
214,006
-0.04(-0.74%)
Apr 21, 2008
5.590
5.603
5.520
5.552
253,388
-0.05(-0.90%)
Apr 18, 2008
5.530
5.603
5.505
5.603
358,444
+0.11(+1.96%)
Apr 17, 2008
5.479
5.524
5.479
5.495
296,458
-0.03(-0.46%)
Apr 16, 2008
5.454
5.520
5.444
5.520
209,065
+0.10(+1.75%)
Apr 15, 2008
5.416
5.435
5.378
5.425
207,193
+0.03(+0.47%)
Apr 14, 2008
5.384
5.425
5.381
5.400
147,765
+0.02(+0.29%)
Apr 11, 2008
5.387
5.432
5.374
5.384
269,766
-0.04(-0.76%)
Apr 10, 2008
5.422
5.463
5.407
5.425
123,500
+0.00(+0.00%)
Apr 09, 2008
5.498
5.505
5.416
5.425
204,913
-0.07(-1.27%)
Apr 08, 2008
5.520
5.549
5.495
5.495
242,505
-0.07(-1.25%)
Apr 07, 2008
5.546
5.590
5.543
5.565
163,867
+0.04(+0.69%)
Apr 04, 2008
5.511
5.546
5.482
5.527
275,607
+0.04(+0.81%)
Apr 03, 2008
5.536
5.536
5.482
5.482
178,076
-0.05(-0.97%)
Apr 02, 2008
5.482
5.536
5.482
5.536
164,221
+0.04(+0.69%)
Apr 01, 2008
5.432
5.505
5.432
5.498
208,071
+0.10(+1.82%)
Mar 31, 2008
5.470
5.470
5.375
5.400
265,118
-0.01(-0.12%)
Mar 28, 2008
5.511
5.524
5.397
5.406
281,770
-0.06(-1.04%)
Mar 27, 2008
5.495
5.527
5.460
5.463
229,800
-0.03(-0.46%)
Mar 26, 2008
5.834
5.834
5.467
5.489
252,321
-0.02(-0.29%)
Mar 25, 2008
5.527
5.539
5.457
5.505
238,066
-0.01(-0.12%)
Mar 24, 2008
5.387
5.511
5.387
5.511
257,641
+0.18(+3.33%)
Mar 21, 2008
5.242
5.400
5.242
5.334
239,360
+0.00(+0.00%)
Mar 20, 2008
5.242
5.400
5.242
5.334
239,360
+0.07(+1.38%)
Mar 19, 2008
5.264
5.327
5.251
5.261
266,394
-0.07(-1.37%)
Mar 18, 2008
5.159
5.346
5.159
5.334
251,011
+0.20(+3.89%)
Mar 17, 2008
5.226
5.267
5.087
5.134
373,318
-0.22(-4.08%)
Mar 14, 2008
5.327
5.400
5.289
5.353
337,608
+0.01(+0.24%)
Mar 13, 2008
5.207
5.372
5.182
5.340
378,929
+0.09(+1.63%)
Mar 12, 2008
5.315
5.359
5.254
5.254
235,224
-0.05(-0.90%)
Mar 11, 2008
5.220
5.315
5.210
5.302
412,353
+0.12(+2.39%)
Mar 10, 2008
5.353
5.353
5.144
5.178
584,569
-0.18(-3.37%)
Mar 07, 2008
5.384
5.448
5.330
5.359
360,142
-0.03(-0.47%)
Mar 06, 2008
5.511
5.527
5.384
5.384
317,474
-0.13(-2.35%)
Mar 05, 2008
5.511
5.590
5.511
5.514
221,720
+0.00(+0.06%)
Mar 04, 2008
5.546
5.562
5.508
5.511
284,735
-0.07(-1.29%)
Mar 03, 2008
5.603
5.622
5.564
5.583
236,534
-0.07(-1.19%)
Feb 29, 2008
5.698
5.698
5.596
5.650
227,766
-0.05(-0.83%)
Feb 28, 2008
5.729
5.733
5.672
5.698
258,273
-0.02(-0.39%)
Feb 27, 2008
5.761
5.796
5.701
5.720
233,487
-0.08(-1.31%)
Feb 26, 2008
5.809
5.869
5.764
5.796
363,335
+0.02(+0.33%)
Feb 25, 2008
5.688
5.780
5.641
5.777
401,302
+0.09(+1.56%)
Feb 22, 2008
5.717
5.733
5.638
5.688
272,181
+0.02(+0.34%)
Feb 21, 2008
5.663
5.729
5.622
5.669
201,601
-0.00(-0.06%)
Feb 20, 2008
5.549
5.701
5.514
5.672
166,355
+0.02(+0.34%)
Feb 19, 2008
5.612
5.657
5.606
5.653
381,054
+0.04(+0.80%)
Feb 18, 2008
5.606
5.609
5.543
5.608
0
+0.00(+0.00%)
Feb 15, 2008
5.606
5.609
5.543
5.608
334,997
-0.04(-0.79%)
Feb 14, 2008
5.847
5.852
5.653
5.653
331,208
-0.20(-3.41%)
Feb 13, 2008
5.875
5.900
5.847
5.853
218,490
+0.01(+0.11%)
Feb 12, 2008
5.847
5.881
5.842
5.847
197,967
+0.03(+0.60%)
Feb 11, 2008
5.786
5.812
5.736
5.812
253,512
+0.03(+0.44%)
Feb 08, 2008
5.701
5.796
5.685
5.786
357,228
+0.09(+1.61%)
Feb 07, 2008
5.606
5.701
5.596
5.695
288,347
+0.07(+1.30%)
Feb 06, 2008
5.707
5.843
5.606
5.622
422,324
-0.09(-1.55%)
Feb 05, 2008
5.812
5.828
5.693
5.710
359,625
-0.17(-2.86%)
Feb 04, 2008
5.919
5.919
5.866
5.878
196,388
-0.01(-0.22%)
Feb 01, 2008
5.793
5.929
5.793
5.891
507,068
+0.07(+1.25%)
Jan 31, 2008
5.761
5.828
5.685
5.818
394,738
+0.08(+1.44%)
Jan 30, 2008
5.793
5.859
5.723
5.736
395,761
-0.01(-0.22%)
Jan 29, 2008
5.777
5.815
5.729
5.748
433,286
+0.04(+0.74%)
Jan 28, 2008
5.644
5.742
5.609
5.706
343,206
+0.08(+1.50%)
Jan 25, 2008
5.758
5.780
5.606
5.622
428,455
-0.06(-1.00%)
Jan 24, 2008
5.400
5.691
5.400
5.679
724,425
+0.30(+5.53%)
Jan 23, 2008
5.216
5.381
5.156
5.381
439,677
+0.16(+2.97%)
Jan 22, 2008
5.140
5.239
5.080
5.226
689,296
-0.22(-4.07%)
Jan 21, 2008
5.638
5.669
5.419
5.448
0
+0.00(+0.00%)
Jan 18, 2008
5.638
5.669
5.419
5.448
503,601
-0.17(-3.10%)
Jan 17, 2008
5.758
5.771
5.584
5.622
545,594
-0.13(-2.31%)
Jan 16, 2008
5.755
5.771
5.710
5.755
308,185
-0.02(-0.38%)
Jan 15, 2008
5.771
5.777
5.701
5.777
361,377
-0.03(-0.60%)
Jan 14, 2008
5.774
5.815
5.710
5.812
488,446
+0.13(+2.34%)
Jan 11, 2008
5.641
5.717
5.641
5.679
257,010
-0.04(-0.77%)
Jan 10, 2008
5.619
5.723
5.590
5.723
285,742
+0.11(+2.03%)
Jan 09, 2008
5.603
5.612
5.543
5.609
370,597
+0.04(+0.74%)
Jan 08, 2008
5.558
5.641
5.558
5.568
322,683
+0.00(+0.00%)
Jan 07, 2008
5.758
5.764
5.549
5.568
449,326
-0.14(-2.50%)
Jan 04, 2008
5.739
5.752
5.669
5.710
438,875
-0.05(-0.88%)
Jan 03, 2008
5.676
5.771
5.653
5.761
292,995
+0.12(+2.08%)
Jan 02, 2008
5.660
5.685
5.577
5.644
403,828
+0.02(+0.39%)
Jan 01, 2008
5.660
5.666
5.593
5.622
837,901
+0.00(+0.00%)
Dec 31, 2007
5.660
5.666
5.593
5.622
837,901
+0.01(+0.23%)
Dec 28, 2007
5.650
5.710
5.609
5.609
824,390
-0.04(-0.78%)
Dec 27, 2007
5.669
5.691
5.638
5.653
536,753
-0.05(-0.83%)
Dec 26, 2007
5.609
5.714
5.606
5.701
757,454
+0.07(+1.18%)
Dec 24, 2007
5.558
5.634
5.539
5.634
433,823
+0.14(+2.54%)
Dec 21, 2007
5.495
5.549
5.467
5.495
784,923
+0.02(+0.29%)
Dec 20, 2007
5.495
5.498
5.419
5.479
742,614
-0.00(-0.06%)
Dec 19, 2007
5.562
5.568
5.467
5.482
597,375
-0.03(-0.57%)
Dec 18, 2007
5.562
5.587
5.473
5.514
530,754
-0.02(-0.29%)
Dec 17, 2007
5.600
5.615
5.520
5.530
516,862
-0.08(-1.36%)
Dec 14, 2007
5.533
5.666
5.533
5.606
433,665
-0.02(-0.28%)
Dec 13, 2007
5.622
5.663
5.596
5.622
457,188
-0.01(-0.11%)
Dec 12, 2007
5.755
5.831
5.619
5.628
669,363
-0.06(-1.11%)
Dec 11, 2007
5.847
5.859
5.691
5.691
565,801
-0.11(-1.91%)
Dec 10, 2007
5.799
5.812
5.777
5.802
380,148
+0.03(+0.44%)
Dec 07, 2007
5.812
5.818
5.748
5.777
478,478
-0.00(-0.05%)
Dec 06, 2007
5.729
5.786
5.688
5.780
436,349
+0.11(+1.96%)
Dec 05, 2007
5.647
5.723
5.625
5.669
566,117
+0.08(+1.42%)
Dec 04, 2007
5.546
5.647
5.546
5.590
369,596
-0.03(-0.62%)
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
.