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 Tax-Advantaged Global Dividend Income Fund
(NY:
ETG
)
18.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2008
3.922
4.026
3.826
3.971
919,426
+0.11(+2.93%)
Oct 30, 2008
3.677
3.890
3.609
3.858
1,515,883
+0.36(+10.34%)
Oct 29, 2008
3.406
3.612
3.406
3.496
1,638,564
+0.14(+4.23%)
Oct 28, 2008
3.448
3.448
3.122
3.354
1,316,154
+0.23(+7.22%)
Oct 27, 2008
3.328
3.377
3.106
3.128
803,597
-0.18(-5.46%)
Oct 24, 2008
3.341
3.574
3.277
3.309
956,988
-0.18(-5.27%)
Oct 23, 2008
3.677
3.758
3.438
3.493
867,123
-0.15(-4.25%)
Oct 22, 2008
3.971
4.003
3.535
3.648
893,635
-0.43(-10.60%)
Oct 21, 2008
4.093
4.187
4.042
4.081
705,275
-0.03(-0.71%)
Oct 20, 2008
3.980
4.161
3.919
4.110
816,257
+0.22(+5.73%)
Oct 17, 2008
3.461
4.026
3.461
3.887
1,063,416
+0.16(+4.42%)
Oct 16, 2008
3.735
3.813
3.390
3.722
1,414,931
+0.01(+0.26%)
Oct 15, 2008
3.968
3.971
3.693
3.713
1,125,096
-0.34(-8.44%)
Oct 14, 2008
4.194
4.326
3.651
4.055
1,648,293
+0.14(+3.54%)
Oct 13, 2008
4.113
4.252
3.522
3.916
2,171,160
+0.46(+13.36%)
Oct 10, 2008
2.912
5.456
2.557
3.454
4,641,469
+0.18(+5.52%)
Oct 09, 2008
3.926
3.935
3.115
3.273
2,603,299
-0.55(-14.43%)
Oct 08, 2008
3.716
3.932
3.493
3.826
3,162,460
-0.23(-5.58%)
Oct 07, 2008
4.436
4.436
4.035
4.051
2,647,691
-0.33(-7.45%)
Oct 06, 2008
4.206
4.381
3.819
4.378
3,751,566
-0.07(-1.67%)
Oct 03, 2008
4.613
4.665
4.442
4.452
1,324,558
-0.15(-3.23%)
Oct 02, 2008
4.713
4.713
4.552
4.600
807,921
-0.15(-3.22%)
Oct 01, 2008
4.662
4.791
4.494
4.753
929,342
+0.10(+2.18%)
Sep 30, 2008
4.565
4.697
4.549
4.652
996,848
+0.20(+4.57%)
Sep 29, 2008
5.023
5.023
4.145
4.449
1,387,257
-0.65(-12.73%)
Sep 26, 2008
4.962
5.097
4.952
5.097
0
-0.07(-1.37%)
Sep 25, 2008
5.055
5.207
5.055
5.168
616,786
+0.12(+2.30%)
Sep 24, 2008
5.036
5.162
4.988
5.052
656,627
-0.00(-0.06%)
Sep 23, 2008
5.165
5.165
5.036
5.055
740,096
-0.12(-2.37%)
Sep 22, 2008
5.291
5.311
5.146
5.178
750,076
-0.11(-2.14%)
Sep 19, 2008
5.327
5.472
5.244
5.291
0
+0.49(+10.15%)
Sep 18, 2008
4.852
4.975
4.503
4.804
1,461,711
-0.00(-0.07%)
Sep 17, 2008
5.030
5.065
4.720
4.807
1,610,657
-0.25(-4.92%)
Sep 16, 2008
5.004
5.072
4.939
5.055
1,372,720
-0.11(-2.06%)
Sep 15, 2008
5.165
5.301
5.146
5.162
1,126,019
-0.23(-4.25%)
Sep 12, 2008
5.401
5.430
5.327
5.391
1,230,920
+0.02(+0.30%)
Sep 11, 2008
5.394
5.394
5.298
5.375
1,194,814
-0.08(-1.42%)
Sep 10, 2008
5.595
5.620
5.443
5.453
1,065,086
-0.14(-2.48%)
Sep 09, 2008
5.808
5.821
5.591
5.591
520,326
-0.20(-3.51%)
Sep 08, 2008
5.921
5.934
5.738
5.795
794,468
+0.02(+0.34%)
Sep 05, 2008
5.843
5.843
5.669
5.775
0
-0.08(-1.32%)
Sep 04, 2008
6.076
6.085
5.843
5.853
833,926
-0.27(-4.38%)
Sep 03, 2008
6.273
6.273
6.079
6.121
947,810
-0.17(-2.72%)
Sep 02, 2008
6.327
6.379
6.256
6.292
545,277
-0.01(-0.10%)
Aug 29, 2008
6.279
6.311
6.279
6.298
307,373
+0.01(+0.15%)
Aug 28, 2008
6.256
6.289
6.240
6.289
472,325
+0.08(+1.25%)
Aug 27, 2008
6.247
6.260
6.182
6.211
595,056
+0.01(+0.21%)
Aug 26, 2008
6.192
6.266
6.185
6.198
667,075
-0.03(-0.47%)
Aug 25, 2008
6.221
6.260
6.160
6.227
556,001
-0.01(-0.21%)
Aug 22, 2008
6.134
6.240
6.118
6.240
581,082
+0.15(+2.55%)
Aug 21, 2008
6.037
6.118
6.030
6.085
706,555
+0.00(+0.00%)
Aug 20, 2008
6.118
6.124
6.056
6.085
424,113
-0.05(-0.79%)
Aug 19, 2008
6.172
6.172
6.076
6.134
498,648
-0.06(-0.94%)
Aug 18, 2008
6.244
6.276
6.150
6.192
434,298
-0.05(-0.83%)
Aug 15, 2008
6.260
6.279
6.169
6.244
0
-0.04(-0.62%)
Aug 14, 2008
6.263
6.324
6.163
6.282
404,478
+0.02(+0.31%)
Aug 13, 2008
6.389
6.389
6.218
6.263
571,092
-0.15(-2.27%)
Aug 12, 2008
6.534
6.547
6.395
6.408
242,258
-0.13(-1.93%)
Aug 11, 2008
6.544
6.557
6.489
6.534
409,294
+0.05(+0.80%)
Aug 08, 2008
6.431
6.515
6.424
6.482
435,692
+0.06(+0.90%)
Aug 07, 2008
6.492
6.521
6.408
6.424
331,107
-0.14(-2.13%)
Aug 06, 2008
6.582
6.586
6.489
6.564
262,913
-0.02(-0.38%)
Aug 05, 2008
6.553
6.650
6.553
6.589
381,695
+0.03(+0.44%)
Aug 04, 2008
6.715
6.715
6.544
6.560
370,726
-0.17(-2.50%)
Aug 01, 2008
6.679
6.737
6.581
6.728
422,397
+0.06(+0.87%)
Jul 31, 2008
6.695
6.728
6.650
6.670
364,419
-0.04(-0.53%)
Jul 30, 2008
6.660
6.705
6.563
6.705
449,415
+0.14(+2.06%)
Jul 29, 2008
6.570
6.599
6.476
6.570
433,914
+0.12(+1.85%)
Jul 28, 2008
6.557
6.566
6.434
6.450
487,550
-0.06(-0.99%)
Jul 25, 2008
6.595
6.647
6.486
6.515
359,494
-0.06(-0.93%)
Jul 24, 2008
6.831
6.831
6.576
6.576
481,754
-0.29(-4.19%)
Jul 23, 2008
6.792
6.934
6.760
6.863
508,691
+0.10(+1.48%)
Jul 22, 2008
6.715
6.773
6.670
6.763
371,376
+0.01(+0.19%)
Jul 21, 2008
6.708
6.773
6.673
6.750
503,304
+0.04(+0.63%)
Jul 18, 2008
6.628
6.728
6.540
6.708
486,013
+0.05(+0.82%)
Jul 17, 2008
6.650
6.719
6.589
6.653
684,369
+0.05(+0.78%)
Jul 16, 2008
6.366
6.608
6.327
6.602
764,009
+0.22(+3.44%)
Jul 15, 2008
6.411
6.728
6.285
6.382
1,855,165
-0.16(-2.42%)
Jul 14, 2008
6.699
6.712
6.495
6.540
844,879
-0.12(-1.75%)
Jul 11, 2008
6.786
6.806
6.584
6.657
757,510
-0.17(-2.46%)
Jul 10, 2008
6.792
6.844
6.750
6.825
525,328
-0.03(-0.47%)
Jul 09, 2008
6.889
6.967
6.844
6.857
559,514
-0.03(-0.38%)
Jul 08, 2008
6.805
6.892
6.783
6.883
588,898
+0.04(+0.61%)
Jul 07, 2008
6.992
7.015
6.708
6.841
775,399
-0.15(-2.12%)
Jul 04, 2008
7.060
7.089
6.931
6.989
365,218
+0.00(+0.00%)
Jul 03, 2008
7.060
7.089
6.931
6.989
365,218
-0.06(-0.92%)
Jul 02, 2008
7.063
7.141
7.034
7.054
611,798
-0.00(-0.05%)
Jul 01, 2008
6.905
7.057
6.899
7.057
693,693
+0.04(+0.55%)
Jun 30, 2008
7.093
7.093
7.008
7.018
482,144
-0.01(-0.18%)
Jun 27, 2008
7.070
7.135
6.892
7.031
808,999
-0.03(-0.46%)
Jun 26, 2008
7.118
7.186
7.038
7.063
384,284
-0.19(-2.58%)
Jun 25, 2008
7.173
7.322
7.173
7.251
479,140
+0.06(+0.90%)
Jun 24, 2008
7.138
7.241
7.118
7.186
391,585
+0.02(+0.32%)
Jun 23, 2008
7.238
7.264
7.141
7.164
487,141
-0.06(-0.89%)
Jun 20, 2008
7.299
7.309
7.183
7.228
545,677
-0.15(-2.06%)
Jun 19, 2008
7.425
7.448
7.367
7.380
466,696
-0.10(-1.38%)
Jun 18, 2008
7.545
7.545
7.425
7.483
590,270
-0.08(-1.07%)
Jun 17, 2008
7.693
7.699
7.551
7.564
324,454
-0.08(-1.06%)
Jun 16, 2008
7.651
7.651
7.603
7.645
250,894
-0.01(-0.08%)
Jun 13, 2008
7.599
7.651
7.554
7.651
501,436
+0.04(+0.55%)
Jun 12, 2008
7.612
7.651
7.574
7.609
366,368
+0.00(+0.00%)
Jun 11, 2008
7.687
7.698
7.577
7.609
461,963
-0.09(-1.22%)
Jun 10, 2008
7.738
7.745
7.664
7.703
500,349
-0.02(-0.29%)
Jun 09, 2008
7.764
7.796
7.703
7.725
470,376
-0.01(-0.17%)
Jun 06, 2008
7.913
7.916
7.738
7.738
444,960
-0.23(-2.88%)
Jun 05, 2008
7.935
7.967
7.900
7.967
410,162
+0.06(+0.73%)
Jun 04, 2008
7.916
7.979
7.867
7.909
336,249
-0.01(-0.08%)
Jun 03, 2008
8.000
8.061
7.913
7.916
371,599
-0.09(-1.13%)
Jun 02, 2008
8.045
8.045
7.942
8.006
327,821
-0.05(-0.56%)
May 30, 2008
8.097
8.097
8.026
8.051
257,018
-0.03(-0.36%)
May 29, 2008
8.022
8.109
8.016
8.080
288,812
+0.07(+0.89%)
May 28, 2008
8.071
8.071
7.967
8.009
281,518
-0.03(-0.32%)
May 27, 2008
7.945
8.035
7.932
8.035
364,162
+0.07(+0.85%)
May 26, 2008
7.990
7.990
7.916
7.967
0
+0.00(+0.00%)
May 23, 2008
7.990
7.990
7.916
7.967
291,826
-0.03(-0.32%)
May 22, 2008
7.987
8.026
7.971
7.993
342,073
+0.05(+0.69%)
May 21, 2008
8.022
8.064
7.925
7.938
396,390
-0.06(-0.77%)
May 20, 2008
8.006
8.029
7.958
8.000
483,448
-0.07(-0.84%)
May 19, 2008
8.061
8.129
8.022
8.067
463,537
+0.02(+0.24%)
May 16, 2008
8.019
8.066
8.006
8.048
470,804
+0.03(+0.36%)
May 15, 2008
7.935
8.019
7.925
8.019
318,686
+0.08(+1.06%)
May 14, 2008
7.967
7.990
7.923
7.935
433,146
-0.00(-0.04%)
May 13, 2008
7.929
7.938
7.871
7.938
299,515
-0.01(-0.16%)
May 12, 2008
7.900
7.957
7.880
7.951
239,774
+0.07(+0.90%)
May 09, 2008
7.841
7.890
7.822
7.880
195,961
-0.02(-0.29%)
May 08, 2008
7.864
7.916
7.845
7.903
384,771
+0.05(+0.66%)
May 07, 2008
7.938
7.954
7.832
7.851
403,152
-0.06(-0.82%)
May 06, 2008
7.832
7.919
7.825
7.916
374,657
+0.05(+0.70%)
May 05, 2008
7.932
7.932
7.854
7.861
260,509
-0.06(-0.81%)
May 02, 2008
7.922
7.978
7.900
7.925
309,690
+0.05(+0.66%)
May 01, 2008
7.841
7.914
7.790
7.874
354,401
+0.04(+0.49%)
Apr 30, 2008
7.887
7.917
7.822
7.835
298,111
-0.02(-0.29%)
Apr 29, 2008
7.848
7.883
7.795
7.858
324,193
-0.03(-0.37%)
Apr 28, 2008
7.922
7.926
7.861
7.887
259,270
-0.00(-0.04%)
Apr 25, 2008
7.919
7.919
7.780
7.890
392,357
+0.02(+0.29%)
Apr 24, 2008
7.812
7.897
7.748
7.867
532,428
+0.06(+0.79%)
Apr 23, 2008
7.745
7.825
7.740
7.806
328,233
+0.06(+0.83%)
Apr 22, 2008
7.780
7.793
7.690
7.741
294,627
-0.09(-1.19%)
Apr 21, 2008
7.754
7.835
7.725
7.835
318,299
-0.03(-0.37%)
Apr 18, 2008
7.732
8.061
7.732
7.864
529,355
+0.21(+2.78%)
Apr 17, 2008
7.538
7.667
7.538
7.651
297,034
+0.06(+0.78%)
Apr 16, 2008
7.412
7.593
7.412
7.592
296,885
+0.21(+2.83%)
Apr 15, 2008
7.406
7.419
7.315
7.383
243,500
+0.00(+0.00%)
Apr 14, 2008
7.419
7.438
7.363
7.383
295,531
-0.03(-0.35%)
Apr 11, 2008
7.425
7.477
7.393
7.409
352,509
-0.15(-1.95%)
Apr 10, 2008
7.535
7.603
7.513
7.556
241,568
+0.02(+0.24%)
Apr 09, 2008
7.535
7.564
7.486
7.538
363,660
-0.02(-0.26%)
Apr 08, 2008
7.557
7.577
7.532
7.557
337,950
-0.04(-0.55%)
Apr 07, 2008
7.532
7.651
7.519
7.599
327,273
+0.14(+1.86%)
Apr 04, 2008
7.448
7.548
7.432
7.461
259,624
-0.01(-0.17%)
Apr 03, 2008
7.448
7.493
7.390
7.473
353,977
+0.03(+0.39%)
Apr 02, 2008
7.490
7.535
7.441
7.444
368,700
-0.04(-0.47%)
Apr 01, 2008
7.331
7.490
7.321
7.480
478,879
+0.26(+3.56%)
Mar 31, 2008
7.189
7.286
7.164
7.223
392,158
+0.06(+0.83%)
Mar 28, 2008
7.160
7.231
7.138
7.164
323,701
-0.02(-0.27%)
Mar 27, 2008
7.141
7.231
7.131
7.183
383,786
+0.05(+0.68%)
Mar 26, 2008
7.189
7.189
7.125
7.135
403,155
-0.04(-0.54%)
Mar 25, 2008
7.183
7.212
7.144
7.173
345,948
-0.04(-0.49%)
Mar 24, 2008
7.157
7.264
7.157
7.209
506,770
+0.07(+1.04%)
Mar 21, 2008
7.063
7.164
6.996
7.135
416,010
+0.00(+0.00%)
Mar 20, 2008
7.063
7.164
6.996
7.135
416,010
+0.05(+0.68%)
Mar 19, 2008
7.186
7.209
7.051
7.086
784,937
-0.11(-1.53%)
Mar 18, 2008
7.138
7.196
7.063
7.196
907,850
+0.11(+1.55%)
Mar 17, 2008
7.076
7.186
7.054
7.086
514,360
-0.16(-2.23%)
Mar 14, 2008
7.335
7.364
7.135
7.247
579,255
-0.08(-1.06%)
Mar 13, 2008
7.209
7.344
7.138
7.325
556,744
+0.00(+0.04%)
Mar 12, 2008
7.309
7.451
7.286
7.322
558,138
+0.04(+0.49%)
Mar 11, 2008
7.186
7.302
7.144
7.286
636,883
+0.21(+2.92%)
Mar 10, 2008
7.186
7.218
7.054
7.080
573,447
-0.15(-2.14%)
Mar 07, 2008
7.264
7.351
7.151
7.235
923,351
-0.08(-1.06%)
Mar 06, 2008
7.396
7.441
7.312
7.312
543,923
-0.14(-1.91%)
Mar 05, 2008
7.409
7.508
7.409
7.454
459,996
+0.02(+0.30%)
Mar 04, 2008
7.338
7.483
7.319
7.432
513,275
-0.05(-0.65%)
Mar 03, 2008
7.393
7.503
7.393
7.480
426,108
+0.05(+0.70%)
Feb 29, 2008
7.586
7.586
7.399
7.428
429,206
-0.19(-2.46%)
Feb 28, 2008
7.651
7.667
7.557
7.616
340,118
-0.05(-0.59%)
Feb 27, 2008
7.651
7.748
7.632
7.661
398,663
-0.03(-0.42%)
Feb 26, 2008
7.625
7.709
7.580
7.693
534,060
+0.10(+1.27%)
Feb 25, 2008
7.393
7.596
7.393
7.596
609,302
+0.16(+2.17%)
Feb 22, 2008
7.438
7.461
7.293
7.435
678,310
+0.00(+0.04%)
Feb 21, 2008
7.528
7.567
7.396
7.432
442,145
-0.08(-1.03%)
Feb 20, 2008
7.380
7.528
7.380
7.509
811,960
+0.06(+0.82%)
Feb 19, 2008
7.351
7.477
7.344
7.448
929,602
+0.19(+2.67%)
Feb 18, 2008
7.325
7.357
7.199
7.254
0
+0.00(+0.00%)
Feb 15, 2008
7.325
7.357
7.199
7.254
1,982,313
-0.15(-2.09%)
Feb 14, 2008
7.706
7.709
7.406
7.409
1,128,615
-0.30(-3.89%)
Feb 13, 2008
7.861
7.864
7.690
7.709
502,966
-0.06(-0.83%)
Feb 12, 2008
7.777
7.867
7.687
7.774
460,232
+0.04(+0.50%)
Feb 11, 2008
7.758
7.770
7.657
7.735
247,499
+0.01(+0.17%)
Feb 08, 2008
7.690
7.809
7.657
7.722
388,977
-0.06(-0.79%)
Feb 07, 2008
7.657
7.812
7.628
7.783
397,762
+0.06(+0.75%)
Feb 06, 2008
7.845
7.874
7.709
7.725
365,519
-0.12(-1.52%)
Feb 05, 2008
8.003
8.009
7.822
7.845
444,118
-0.24(-2.96%)
Feb 04, 2008
8.116
8.126
8.064
8.084
319,984
-0.03(-0.40%)
Feb 01, 2008
8.042
8.187
8.000
8.116
385,653
+0.14(+1.78%)
Jan 31, 2008
7.706
8.061
7.683
7.974
436,684
+0.15(+1.94%)
Jan 30, 2008
7.867
7.980
7.790
7.822
547,969
-0.06(-0.78%)
Jan 29, 2008
7.812
7.890
7.748
7.883
358,085
+0.10(+1.33%)
Jan 28, 2008
7.616
7.793
7.567
7.780
459,082
+0.14(+1.85%)
Jan 25, 2008
7.725
7.783
7.609
7.639
751,489
-0.05(-0.66%)
Jan 24, 2008
7.586
7.690
7.448
7.690
634,464
+0.23(+3.12%)
Jan 23, 2008
7.212
7.467
7.086
7.457
956,464
+0.06(+0.78%)
Jan 22, 2008
7.012
7.432
6.957
7.399
1,521,966
-0.10(-1.33%)
Jan 21, 2008
7.812
7.829
7.461
7.499
0
+0.00(+0.00%)
Jan 18, 2008
7.812
7.829
7.461
7.499
866,680
-0.26(-3.41%)
Jan 17, 2008
8.135
8.148
7.703
7.764
839,334
-0.35(-4.34%)
Jan 16, 2008
8.135
8.218
8.035
8.116
398,354
-0.12(-1.49%)
Jan 15, 2008
8.400
8.400
8.216
8.239
405,432
-0.20(-2.33%)
Jan 14, 2008
8.348
8.464
8.348
8.435
295,125
+0.06(+0.69%)
Jan 11, 2008
8.310
8.423
8.310
8.377
347,797
-0.04(-0.50%)
Jan 10, 2008
8.235
8.474
8.213
8.419
475,196
+0.05(+0.66%)
Jan 09, 2008
8.232
8.364
8.174
8.364
586,612
+0.14(+1.69%)
Jan 08, 2008
8.374
8.471
8.226
8.226
505,457
-0.09(-1.13%)
Jan 07, 2008
8.529
8.584
8.310
8.319
448,225
-0.14(-1.60%)
Jan 04, 2008
8.529
8.529
8.416
8.455
403,186
-0.09(-1.10%)
Jan 03, 2008
8.477
8.581
8.439
8.548
433,716
+0.11(+1.34%)
Jan 02, 2008
8.733
8.762
8.406
8.435
481,717
-0.28(-3.26%)
Jan 01, 2008
8.674
8.791
8.652
8.720
411,450
+0.00(+0.00%)
Dec 31, 2007
8.674
8.791
8.652
8.720
411,450
+0.07(+0.78%)
Dec 28, 2007
8.691
8.691
8.523
8.652
297,433
+0.10(+1.13%)
Dec 27, 2007
8.571
8.574
8.503
8.555
405,475
-0.13(-1.45%)
Dec 26, 2007
8.755
8.755
8.529
8.681
362,421
+0.12(+1.36%)
Dec 24, 2007
8.448
8.571
8.445
8.565
225,506
+0.16(+1.92%)
Dec 21, 2007
8.368
8.416
8.345
8.403
514,824
+0.06(+0.77%)
Dec 20, 2007
8.371
8.413
8.229
8.339
375,320
-0.04(-0.42%)
Dec 19, 2007
8.361
8.394
8.222
8.374
532,481
+0.01(+0.12%)
Dec 18, 2007
8.410
8.465
8.206
8.364
676,830
-0.04(-0.42%)
Dec 17, 2007
8.490
8.500
8.361
8.400
423,444
-0.17(-2.03%)
Dec 14, 2007
8.590
8.632
8.558
8.574
218,382
-0.14(-1.56%)
Dec 13, 2007
8.620
8.723
8.568
8.710
399,593
-0.01(-0.07%)
Dec 12, 2007
8.833
8.845
8.613
8.716
423,135
+0.05(+0.60%)
Dec 11, 2007
8.829
8.878
8.620
8.665
350,034
-0.21(-2.36%)
Dec 10, 2007
8.729
8.878
8.729
8.875
338,570
+0.03(+0.33%)
Dec 07, 2007
8.820
8.875
8.791
8.845
345,384
+0.01(+0.07%)
Dec 06, 2007
8.700
8.839
8.700
8.839
342,287
+0.13(+1.44%)
Dec 05, 2007
8.658
8.755
8.658
8.713
342,132
+0.11(+1.24%)
Dec 04, 2007
8.555
8.649
8.513
8.607
319,058
-0.04(-0.45%)
Dec 03, 2007
8.607
8.655
8.565
8.645
262,058
+0.01(+0.07%)
Nov 30, 2007
8.733
8.733
8.561
8.639
559,740
+0.12(+1.36%)
Nov 29, 2007
8.523
8.523
8.413
8.523
420,037
+0.02(+0.27%)
Nov 28, 2007
8.284
8.523
8.284
8.500
509,248
+0.25(+3.01%)
Nov 27, 2007
8.148
8.251
8.074
8.251
595,982
+0.13(+1.55%)
Nov 26, 2007
8.203
8.242
8.038
8.126
383,562
-0.13(-1.60%)
Nov 23, 2007
8.048
8.258
7.913
8.258
244,712
+0.18(+2.28%)
Nov 21, 2007
8.151
8.174
8.055
8.074
451,013
-0.20(-2.38%)
Nov 20, 2007
8.193
8.352
8.168
8.271
422,515
+0.03(+0.31%)
Nov 19, 2007
8.313
8.361
8.219
8.245
421,899
-0.19(-2.22%)
Nov 16, 2007
8.300
8.432
8.255
8.432
394,327
+0.08(+1.00%)
Nov 15, 2007
8.448
8.474
8.293
8.348
333,923
-0.14(-1.64%)
Nov 14, 2007
8.610
8.645
8.484
8.487
281,573
-0.03(-0.34%)
Nov 13, 2007
8.381
8.532
8.381
8.516
233,560
+0.20(+2.41%)
Nov 12, 2007
8.484
8.545
8.316
8.316
364,729
-0.16(-1.87%)
Nov 09, 2007
8.419
8.597
8.419
8.474
433,047
-0.13(-1.54%)
Nov 08, 2007
8.726
8.781
8.448
8.607
716,027
-0.03(-0.34%)
Nov 07, 2007
8.816
8.842
8.636
8.636
398,663
-0.25(-2.76%)
Nov 06, 2007
8.907
8.926
8.791
8.881
373,573
+0.04(+0.47%)
Nov 05, 2007
8.845
8.875
8.804
8.839
257,722
-0.09(-1.05%)
Nov 02, 2007
8.952
8.952
8.868
8.933
375,431
-0.00(-0.01%)
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
.