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

20.05 +0.11 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.160 5.183 5.135 5.141 222,215 -0.04(-0.69%)
Aug 28, 2008 5.113 5.176 5.109 5.176 358,353 +0.08(+1.50%)
Aug 27, 2008 5.132 5.148 5.097 5.100 341,165 -0.04(-0.81%)
Aug 26, 2008 5.148 5.176 5.125 5.141 259,209 +0.00(+0.04%)
Aug 25, 2008 5.192 5.205 5.125 5.139 263,984 -0.09(-1.81%)
Aug 22, 2008 5.208 5.243 5.192 5.234 245,654 +0.04(+0.74%)
Aug 21, 2008 5.224 5.224 5.192 5.195 184,323 -0.04(-0.67%)
Aug 20, 2008 5.179 5.234 5.150 5.230 343,611 -0.04(-0.73%)
Aug 19, 2008 5.734 5.734 5.230 5.269 364,576 -0.01(-0.24%)
Aug 18, 2008 5.307 5.348 5.269 5.281 539,704 +0.00(+0.04%)
Aug 15, 2008 5.278 5.304 5.262 5.279 0 -0.01(-0.16%)
Aug 14, 2008 5.170 5.307 5.160 5.288 510,913 +0.10(+1.97%)
Aug 13, 2008 5.214 5.221 5.157 5.186 204,528 -0.01(-0.25%)
Aug 12, 2008 5.218 5.259 5.199 5.199 232,164 -0.04(-0.79%)
Aug 11, 2008 5.218 5.275 5.192 5.240 215,686 +0.03(+0.49%)
Aug 08, 2008 5.090 5.221 5.090 5.214 279,126 +0.12(+2.44%)
Aug 07, 2008 5.122 5.160 5.090 5.090 287,143 -0.09(-1.66%)
Aug 06, 2008 5.208 5.221 5.160 5.176 215,233 -0.03(-0.61%)
Aug 05, 2008 5.128 5.208 5.128 5.208 310,020 +0.09(+1.68%)
Aug 04, 2008 5.157 5.157 5.106 5.122 317,388 -0.04(-0.80%)
Aug 01, 2008 5.116 5.170 5.084 5.163 306,290 +0.05(+1.00%)
Jul 31, 2008 5.163 5.192 5.113 5.113 371,551 -0.07(-1.29%)
Jul 30, 2008 5.065 5.179 5.065 5.179 300,112 +0.12(+2.39%)
Jul 29, 2008 5.058 5.065 4.960 5.058 297,754 +0.10(+2.06%)
Jul 28, 2008 5.065 5.077 4.947 4.956 352,109 -0.11(-2.14%)
Jul 25, 2008 5.128 5.128 5.049 5.065 317,272 -0.03(-0.62%)
Jul 24, 2008 5.154 5.176 5.090 5.097 236,138 -0.06(-1.11%)
Jul 23, 2008 5.160 5.192 5.135 5.154 345,670 +0.06(+1.13%)
Jul 22, 2008 5.049 5.106 5.014 5.097 315,143 +0.00(+0.00%)
Jul 21, 2008 5.100 5.103 5.058 5.097 543,760 +0.06(+1.20%)
Jul 18, 2008 5.007 5.052 4.969 5.036 363,875 +0.04(+0.83%)
Jul 17, 2008 4.905 5.004 4.874 4.995 451,937 +0.10(+2.02%)
Jul 16, 2008 4.644 4.905 4.638 4.896 492,514 +0.24(+5.06%)
Jul 15, 2008 4.737 4.746 4.495 4.660 1,272,809 -0.14(-2.98%)
Jul 14, 2008 5.001 5.011 4.800 4.804 585,545 -0.16(-3.21%)
Jul 11, 2008 5.033 5.033 4.937 4.963 276,774 -0.07(-1.39%)
Jul 10, 2008 5.027 5.049 4.985 5.033 373,312 -0.01(-0.11%)
Jul 09, 2008 5.113 5.128 5.030 5.038 289,479 -0.05(-1.02%)
Jul 08, 2008 5.049 5.093 5.014 5.090 535,607 +0.04(+0.76%)
Jul 07, 2008 5.256 5.304 4.969 5.052 576,526 -0.21(-4.00%)
Jul 04, 2008 5.335 5.343 5.262 5.262 171,653 +0.00(+0.00%)
Jul 03, 2008 5.335 5.343 5.262 5.262 171,653 -0.08(-1.43%)
Jul 02, 2008 5.374 5.438 5.339 5.339 211,724 -0.07(-1.24%)
Jul 01, 2008 5.463 5.463 5.335 5.406 493,449 -0.06(-1.11%)
Jun 30, 2008 5.527 5.530 5.463 5.466 261,316 -0.01(-0.23%)
Jun 27, 2008 5.469 5.516 5.425 5.479 302,793 +0.02(+0.29%)
Jun 26, 2008 5.504 5.520 5.463 5.463 206,531 -0.09(-1.55%)
Jun 25, 2008 5.476 5.616 5.476 5.549 358,375 +0.07(+1.28%)
Jun 24, 2008 5.514 5.543 5.450 5.479 470,924 -0.10(-1.78%)
Jun 23, 2008 5.708 5.718 5.574 5.578 307,458 -0.10(-1.73%)
Jun 20, 2008 5.781 5.781 5.660 5.676 165,698 -0.08(-1.44%)
Jun 19, 2008 5.829 5.829 5.750 5.759 340,421 -0.06(-1.09%)
Jun 18, 2008 5.864 5.864 5.788 5.823 177,489 -0.03(-0.49%)
Jun 17, 2008 5.855 5.874 5.816 5.852 230,026 +0.03(+0.55%)
Jun 16, 2008 5.734 5.836 5.734 5.820 218,329 +0.09(+1.56%)
Jun 13, 2008 5.727 5.772 5.710 5.730 194,941 +0.04(+0.67%)
Jun 12, 2008 5.711 5.751 5.673 5.692 232,104 -0.00(-0.06%)
Jun 11, 2008 5.750 5.769 5.695 5.695 272,790 -0.07(-1.27%)
Jun 10, 2008 5.769 5.810 5.756 5.769 286,512 -0.05(-0.82%)
Jun 09, 2008 5.816 5.842 5.797 5.816 268,471 +0.01(+0.16%)
Jun 06, 2008 5.909 5.922 5.807 5.807 492,840 -0.12(-2.09%)
Jun 05, 2008 5.973 6.004 5.902 5.931 566,226 -0.01(-0.11%)
Jun 04, 2008 5.947 5.969 5.899 5.938 354,316 -0.02(-0.27%)
Jun 03, 2008 5.973 6.008 5.931 5.953 361,728 -0.02(-0.37%)
Jun 02, 2008 6.055 6.055 5.928 5.976 662,874 -0.02(-0.32%)
May 30, 2008 5.832 6.011 5.821 5.995 519,185 +0.17(+2.90%)
May 29, 2008 5.801 5.887 5.801 5.826 313,404 +0.01(+0.11%)
May 28, 2008 5.801 5.820 5.781 5.820 149,856 +0.03(+0.50%)
May 27, 2008 5.781 5.824 5.769 5.791 325,280 +0.02(+0.39%)
May 26, 2008 5.746 5.788 5.715 5.769 0 +0.00(+0.00%)
May 23, 2008 5.746 5.788 5.715 5.769 276,780 +0.01(+0.11%)
May 22, 2008 5.797 5.797 5.727 5.762 307,957 +0.03(+0.50%)
May 21, 2008 5.788 5.829 5.718 5.734 253,738 -0.01(-0.17%)
May 20, 2008 5.753 5.770 5.734 5.743 289,909 -0.03(-0.55%)
May 19, 2008 5.775 5.829 5.769 5.775 232,001 +0.01(+0.22%)
May 16, 2008 5.766 5.766 5.737 5.762 240,198 +0.01(+0.17%)
May 15, 2008 5.718 5.756 5.708 5.753 153,589 +0.04(+0.73%)
May 14, 2008 5.718 5.766 5.708 5.711 273,330 +0.01(+0.11%)
May 13, 2008 5.746 5.746 5.705 5.705 200,984 -0.07(-1.16%)
May 12, 2008 5.734 5.772 5.721 5.772 260,365 +0.05(+0.83%)
May 09, 2008 5.715 5.737 5.683 5.724 147,194 -0.01(-0.11%)
May 08, 2008 5.670 5.734 5.654 5.730 195,958 +0.08(+1.41%)
May 07, 2008 5.689 5.750 5.651 5.651 262,113 -0.04(-0.73%)
May 06, 2008 5.715 5.715 5.680 5.692 243,149 -0.03(-0.52%)
May 05, 2008 5.705 5.730 5.680 5.722 244,907 +0.01(+0.25%)
May 02, 2008 5.721 5.759 5.686 5.708 355,610 +0.00(+0.00%)
May 01, 2008 5.660 5.727 5.657 5.708 244,153 +0.05(+0.96%)
Apr 30, 2008 5.692 5.699 5.625 5.654 287,354 +0.01(+0.11%)
Apr 29, 2008 5.667 5.667 5.613 5.648 271,798 +0.02(+0.34%)
Apr 28, 2008 5.635 5.673 5.625 5.629 243,064 +0.01(+0.17%)
Apr 25, 2008 5.660 5.670 5.597 5.619 361,377 -0.01(-0.11%)
Apr 24, 2008 5.664 5.686 5.611 5.625 318,336 -0.03(-0.56%)
Apr 23, 2008 5.571 5.667 5.555 5.657 238,766 +0.11(+2.07%)
Apr 22, 2008 5.581 5.616 5.527 5.543 212,785 -0.04(-0.74%)
Apr 21, 2008 5.622 5.635 5.552 5.584 251,942 -0.05(-0.90%)
Apr 18, 2008 5.562 5.635 5.536 5.635 356,398 +0.11(+1.96%)
Apr 17, 2008 5.511 5.555 5.511 5.527 294,766 -0.03(-0.46%)
Apr 16, 2008 5.485 5.552 5.476 5.552 207,872 +0.10(+1.75%)
Apr 15, 2008 5.447 5.466 5.409 5.457 206,010 +0.03(+0.47%)
Apr 14, 2008 5.415 5.457 5.412 5.431 146,921 +0.02(+0.29%)
Apr 11, 2008 5.418 5.463 5.405 5.415 268,226 -0.04(-0.76%)
Apr 10, 2008 5.453 5.495 5.438 5.457 122,795 +0.00(+0.00%)
Apr 09, 2008 5.530 5.537 5.447 5.457 203,743 -0.07(-1.27%)
Apr 08, 2008 5.552 5.581 5.527 5.527 241,121 -0.07(-1.25%)
Apr 07, 2008 5.578 5.622 5.574 5.597 162,932 +0.04(+0.69%)
Apr 04, 2008 5.543 5.578 5.514 5.558 274,034 +0.04(+0.81%)
Apr 03, 2008 5.568 5.568 5.514 5.514 177,059 -0.05(-0.97%)
Apr 02, 2008 5.514 5.568 5.514 5.568 163,283 +0.04(+0.69%)
Apr 01, 2008 5.463 5.536 5.463 5.530 206,883 +0.10(+1.82%)
Mar 31, 2008 5.501 5.501 5.406 5.431 263,605 -0.01(-0.12%)
Mar 28, 2008 5.543 5.555 5.428 5.437 280,162 -0.06(-1.04%)
Mar 27, 2008 5.527 5.558 5.492 5.495 228,488 -0.03(-0.46%)
Mar 26, 2008 5.867 5.867 5.498 5.520 250,881 -0.02(-0.29%)
Mar 25, 2008 5.558 5.571 5.488 5.536 236,707 -0.01(-0.12%)
Mar 24, 2008 5.418 5.543 5.418 5.543 256,171 +0.18(+3.33%)
Mar 21, 2008 5.272 5.431 5.272 5.364 237,994 +0.00(+0.00%)
Mar 20, 2008 5.272 5.431 5.272 5.364 237,994 +0.07(+1.38%)
Mar 19, 2008 5.294 5.358 5.281 5.291 264,873 -0.07(-1.37%)
Mar 18, 2008 5.189 5.377 5.189 5.364 249,578 +0.20(+3.89%)
Mar 17, 2008 5.256 5.297 5.116 5.163 371,187 -0.22(-4.08%)
Mar 14, 2008 5.358 5.431 5.320 5.383 335,681 +0.01(+0.24%)
Mar 13, 2008 5.237 5.402 5.211 5.371 376,766 +0.09(+1.63%)
Mar 12, 2008 5.345 5.390 5.285 5.285 233,881 -0.05(-0.90%)
Mar 11, 2008 5.249 5.345 5.240 5.332 409,999 +0.12(+2.39%)
Mar 10, 2008 5.383 5.383 5.173 5.208 581,232 -0.18(-3.37%)
Mar 07, 2008 5.415 5.479 5.361 5.390 358,087 -0.03(-0.47%)
Mar 06, 2008 5.543 5.558 5.415 5.415 315,661 -0.13(-2.35%)
Mar 05, 2008 5.543 5.622 5.543 5.546 220,454 +0.00(+0.06%)
Mar 04, 2008 5.578 5.594 5.539 5.543 283,109 -0.07(-1.29%)
Mar 03, 2008 5.635 5.654 5.596 5.615 235,184 -0.07(-1.19%)
Feb 29, 2008 5.730 5.730 5.629 5.683 226,466 -0.05(-0.83%)
Feb 28, 2008 5.762 5.766 5.705 5.730 256,798 -0.02(-0.39%)
Feb 27, 2008 5.794 5.829 5.734 5.753 232,155 -0.08(-1.31%)
Feb 26, 2008 5.842 5.902 5.797 5.829 361,260 +0.02(+0.33%)
Feb 25, 2008 5.721 5.813 5.673 5.810 399,011 +0.09(+1.56%)
Feb 22, 2008 5.750 5.766 5.670 5.721 270,627 +0.02(+0.34%)
Feb 21, 2008 5.695 5.762 5.654 5.702 200,450 -0.00(-0.06%)
Feb 20, 2008 5.581 5.734 5.546 5.705 165,406 +0.02(+0.34%)
Feb 19, 2008 5.644 5.689 5.638 5.686 378,878 +0.05(+0.80%)
Feb 18, 2008 5.638 5.641 5.574 5.641 0 +0.00(+0.00%)
Feb 15, 2008 5.638 5.641 5.574 5.641 333,085 -0.05(-0.79%)
Feb 14, 2008 5.880 5.885 5.686 5.686 329,317 -0.20(-3.41%)
Feb 13, 2008 5.909 5.934 5.880 5.887 217,243 +0.01(+0.11%)
Feb 12, 2008 5.880 5.915 5.875 5.880 196,837 +0.04(+0.60%)
Feb 11, 2008 5.820 5.845 5.769 5.845 252,064 +0.03(+0.44%)
Feb 08, 2008 5.734 5.829 5.718 5.820 355,189 +0.09(+1.61%)
Feb 07, 2008 5.638 5.734 5.629 5.727 286,701 +0.07(+1.30%)
Feb 06, 2008 5.740 5.877 5.638 5.654 419,913 -0.09(-1.55%)
Feb 05, 2008 5.845 5.861 5.726 5.743 357,572 -0.17(-2.86%)
Feb 04, 2008 5.953 5.953 5.899 5.912 195,267 -0.01(-0.22%)
Feb 01, 2008 5.826 5.963 5.826 5.925 504,173 +0.07(+1.25%)
Jan 31, 2008 5.794 5.861 5.718 5.852 392,484 +0.08(+1.44%)
Jan 30, 2008 5.826 5.893 5.756 5.769 393,502 -0.01(-0.22%)
Jan 29, 2008 5.810 5.848 5.762 5.781 430,813 +0.04(+0.74%)
Jan 28, 2008 5.676 5.775 5.641 5.739 341,247 +0.08(+1.50%)
Jan 25, 2008 5.791 5.813 5.638 5.654 426,010 -0.06(-1.00%)
Jan 24, 2008 5.431 5.724 5.431 5.711 720,289 +0.30(+5.53%)
Jan 23, 2008 5.246 5.412 5.186 5.412 437,167 +0.16(+2.97%)
Jan 22, 2008 5.170 5.269 5.109 5.256 685,361 -0.22(-4.07%)
Jan 21, 2008 5.670 5.702 5.450 5.479 0 +0.00(+0.00%)
Jan 18, 2008 5.670 5.702 5.450 5.479 500,726 -0.18(-3.10%)
Jan 17, 2008 5.791 5.804 5.616 5.654 542,479 -0.13(-2.31%)
Jan 16, 2008 5.788 5.804 5.743 5.788 306,425 -0.02(-0.38%)
Jan 15, 2008 5.804 5.810 5.734 5.810 359,314 -0.04(-0.60%)
Jan 14, 2008 5.807 5.848 5.743 5.845 485,657 +0.13(+2.34%)
Jan 11, 2008 5.673 5.750 5.673 5.711 255,543 -0.04(-0.77%)
Jan 10, 2008 5.651 5.756 5.622 5.756 284,111 +0.11(+2.03%)
Jan 09, 2008 5.635 5.644 5.574 5.641 368,481 +0.04(+0.74%)
Jan 08, 2008 5.590 5.673 5.590 5.600 320,841 +0.00(+0.00%)
Jan 07, 2008 5.791 5.797 5.581 5.600 446,761 -0.14(-2.50%)
Jan 04, 2008 5.772 5.785 5.702 5.743 436,369 -0.05(-0.88%)
Jan 03, 2008 5.708 5.804 5.685 5.794 291,322 +0.12(+2.08%)
Jan 02, 2008 5.692 5.718 5.609 5.676 401,523 +0.02(+0.39%)
Jan 01, 2008 5.692 5.699 5.625 5.654 833,118 +0.00(+0.00%)
Dec 31, 2007 5.692 5.699 5.625 5.654 833,118 +0.01(+0.23%)
Dec 28, 2007 5.683 5.743 5.641 5.641 819,684 -0.04(-0.78%)
Dec 27, 2007 5.702 5.724 5.670 5.686 533,689 -0.05(-0.83%)
Dec 26, 2007 5.641 5.746 5.638 5.734 753,130 +0.07(+1.18%)
Dec 24, 2007 5.590 5.667 5.571 5.667 431,346 +0.14(+2.54%)
Dec 21, 2007 5.527 5.581 5.498 5.527 780,442 +0.02(+0.29%)
Dec 20, 2007 5.527 5.530 5.450 5.511 738,375 -0.00(-0.06%)
Dec 19, 2007 5.594 5.600 5.498 5.514 593,965 -0.03(-0.57%)
Dec 18, 2007 5.594 5.619 5.504 5.546 527,725 -0.02(-0.29%)
Dec 17, 2007 5.632 5.648 5.552 5.562 513,911 -0.08(-1.36%)
Dec 14, 2007 5.565 5.699 5.565 5.638 431,189 -0.02(-0.28%)
Dec 13, 2007 5.654 5.695 5.629 5.654 454,578 -0.01(-0.11%)
Dec 12, 2007 5.788 5.864 5.651 5.660 665,542 -0.06(-1.11%)
Dec 11, 2007 5.880 5.893 5.724 5.724 562,571 -0.11(-1.91%)
Dec 10, 2007 5.832 5.845 5.810 5.836 377,977 +0.03(+0.44%)
Dec 07, 2007 5.845 5.852 5.781 5.810 475,746 -0.00(-0.05%)
Dec 06, 2007 5.762 5.820 5.721 5.813 433,858 +0.11(+1.96%)
Dec 05, 2007 5.680 5.756 5.657 5.702 562,885 +0.08(+1.42%)
Dec 04, 2007 5.578 5.680 5.578 5.622 367,486 -0.04(-0.62%)
Dec 03, 2007 5.664 5.740 5.622 5.657 418,318 -0.06(-1.06%)
Nov 30, 2007 5.829 5.829 5.680 5.718 482,204 +0.06(+1.07%)
Nov 29, 2007 5.651 5.683 5.600 5.657 441,129 +0.04(+0.62%)
Nov 28, 2007 5.460 5.654 5.460 5.622 560,217 +0.16(+2.86%)
Nov 27, 2007 5.523 5.523 5.386 5.466 685,662 +0.04(+0.76%)
Nov 26, 2007 5.558 5.558 5.425 5.425 492,564 -0.05(-0.99%)
Nov 23, 2007 5.437 5.574 5.437 5.479 292,904 +0.05(+0.88%)
Nov 21, 2007 5.377 5.469 5.377 5.431 511,557 -0.02(-0.41%)
Nov 20, 2007 5.472 5.527 5.399 5.453 607,621 -0.06(-1.04%)
Nov 19, 2007 5.578 5.590 5.501 5.511 398,543 -0.06(-1.14%)
Nov 16, 2007 5.635 5.635 5.546 5.574 321,469 +0.01(+0.23%)
Nov 15, 2007 6.052 6.052 5.549 5.562 424,025 -0.04(-0.68%)
Nov 14, 2007 5.756 5.756 5.600 5.600 418,915 -0.01(-0.23%)
Nov 13, 2007 5.543 5.622 5.520 5.613 530,550 +0.12(+2.14%)
Nov 12, 2007 5.498 5.559 5.488 5.495 308,208 -0.05(-0.86%)
Nov 09, 2007 5.492 5.594 5.492 5.543 484,847 -0.06(-1.14%)
Nov 08, 2007 5.791 5.791 5.530 5.606 581,878 -0.12(-2.17%)
Nov 07, 2007 5.915 5.915 5.730 5.730 471,970 -0.12(-2.07%)
Nov 06, 2007 6.020 6.020 5.816 5.852 280,190 +0.02(+0.27%)
Nov 05, 2007 5.781 5.890 5.781 5.836 350,979 -0.06(-0.97%)
Nov 02, 2007 5.982 5.982 5.880 5.893 329,945 -0.04(-0.75%)
Nov 01, 2007 6.011 6.014 5.938 5.938 266,844 -0.09(-1.53%)
Oct 31, 2007 6.024 6.046 5.989 6.030 268,414 +0.06(+0.96%)
Oct 30, 2007 5.969 5.995 5.944 5.973 296,354 +0.00(+0.00%)
Oct 29, 2007 6.020 6.043 5.966 5.973 277,204 +0.02(+0.27%)
Oct 26, 2007 5.953 5.989 5.950 5.957 206,569 +0.04(+0.65%)
Oct 25, 2007 5.893 5.922 5.845 5.918 234,823 +0.05(+0.87%)
Oct 24, 2007 5.871 5.912 5.826 5.867 302,005 -0.01(-0.16%)
Oct 23, 2007 5.874 5.928 5.813 5.877 375,152 +0.02(+0.33%)
Oct 22, 2007 5.823 5.893 5.823 5.858 269,670 -0.10(-1.61%)
Oct 19, 2007 6.065 6.065 5.931 5.953 379,233 -0.11(-1.74%)
Oct 18, 2007 6.062 6.068 6.039 6.059 217,871 -0.01(-0.16%)
Oct 17, 2007 6.116 6.129 6.036 6.068 235,451 +0.01(+0.21%)
Oct 16, 2007 6.059 6.084 6.052 6.055 234,980 -0.02(-0.31%)
Oct 15, 2007 6.116 6.130 6.055 6.074 272,495 -0.03(-0.47%)
Oct 12, 2007 6.100 6.145 6.100 6.103 213,789 +0.01(+0.10%)
Oct 11, 2007 6.167 6.186 6.062 6.097 664,286 -0.07(-1.19%)
Oct 10, 2007 6.218 6.218 6.167 6.170 140,015 -0.03(-0.41%)
Oct 09, 2007 6.167 6.215 6.167 6.196 187,105 +0.03(+0.46%)
Oct 08, 2007 6.205 6.211 6.167 6.167 162,304 -0.03(-0.41%)
Oct 05, 2007 6.173 6.211 6.161 6.192 172,036 +0.06(+0.99%)
Oct 04, 2007 6.173 6.173 6.132 6.132 206,569 +0.01(+0.16%)
Oct 03, 2007 6.173 6.196 6.122 6.122 271,239 -0.02(-0.36%)
Oct 02, 2007 6.176 6.180 6.135 6.145 236,707 +0.00(+0.00%)
Oct 01, 2007 6.132 6.151 6.119 6.145 237,818 +0.04(+0.68%)
Sep 28, 2007 6.135 6.138 6.090 6.103 269,984 +0.02(+0.31%)
Sep 27, 2007 6.081 6.106 6.062 6.084 215,673 +0.04(+0.63%)
Sep 26, 2007 6.062 6.074 6.027 6.046 234,886 +0.01(+0.16%)
Sep 25, 2007 6.017 6.062 5.985 6.036 313,621 +0.03(+0.48%)
Sep 24, 2007 6.090 6.094 6.008 6.008 352,360 -0.04(-0.68%)
Sep 21, 2007 5.998 6.049 5.995 6.049 311,423 +0.05(+0.90%)
Sep 20, 2007 6.052 6.052 5.973 5.995 270,926 -0.05(-0.90%)
Sep 19, 2007 6.116 6.148 6.036 6.049 404,976 -0.08(-1.25%)
Sep 18, 2007 6.020 6.132 5.992 6.125 294,157 +0.14(+2.29%)
Sep 17, 2007 6.052 6.052 5.969 5.989 262,763 -0.05(-0.90%)
Sep 14, 2007 6.046 6.081 6.024 6.043 207,511 -0.04(-0.68%)
Sep 13, 2007 6.132 6.132 6.081 6.084 196,994 +0.02(+0.37%)
Sep 12, 2007 6.132 6.132 6.062 6.062 194,953 -0.02(-0.31%)
Sep 11, 2007 6.100 6.119 6.033 6.081 382,059 +0.06(+1.01%)
Sep 10, 2007 5.982 6.049 5.982 6.020 321,469 +0.03(+0.53%)
Sep 07, 2007 6.068 6.068 5.963 5.989 309,226 -0.06(-1.05%)
Sep 06, 2007 6.087 6.094 6.017 6.052 298,552 +0.03(+0.48%)
Sep 05, 2007 5.976 6.071 5.976 6.024 308,598 -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.