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
)
20.05
+0.11 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 18, 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 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
.