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
)
19.69
+0.22 (+1.12%)
Streaming Delayed Price
Updated: 9:54 AM EDT, Apr 26, 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 30, 2006
6.217
6.277
6.211
6.268
373,688
+0.05(+0.86%)
Nov 29, 2006
6.142
6.214
6.142
6.214
521,062
+0.10(+1.70%)
Nov 28, 2006
6.032
6.111
6.013
6.111
475,545
+0.07(+1.09%)
Nov 27, 2006
6.035
6.057
5.988
6.045
724,140
-0.03(-0.52%)
Nov 24, 2006
6.095
6.126
6.038
6.076
268,648
-0.02(-0.31%)
Nov 22, 2006
6.076
6.126
6.041
6.095
638,835
+0.03(+0.41%)
Nov 21, 2006
6.111
6.126
6.060
6.070
525,837
-0.04(-0.67%)
Nov 20, 2006
6.098
6.170
6.060
6.111
680,532
-0.08(-1.32%)
Nov 17, 2006
6.142
6.192
6.136
6.192
406,473
+0.02(+0.31%)
Nov 16, 2006
6.148
6.202
6.145
6.173
464,086
+0.03(+0.56%)
Nov 15, 2006
6.092
6.145
6.082
6.139
480,956
+0.05(+0.83%)
Nov 14, 2006
6.082
6.092
6.063
6.089
386,420
+0.03(+0.47%)
Nov 13, 2006
6.035
6.082
6.026
6.060
654,750
+0.03(+0.42%)
Nov 10, 2006
6.089
6.089
6.035
6.035
540,797
-0.05(-0.88%)
Nov 09, 2006
6.045
6.111
6.045
6.089
408,701
+0.02(+0.31%)
Nov 08, 2006
6.063
6.111
6.063
6.070
367,322
-0.04(-0.62%)
Nov 07, 2006
6.070
6.133
6.070
6.107
314,483
+0.03(+0.52%)
Nov 06, 2006
6.048
6.151
6.048
6.076
326,897
+0.03(+0.47%)
Nov 03, 2006
6.063
6.095
6.038
6.048
273,422
+0.01(+0.21%)
Nov 02, 2006
6.170
6.170
5.969
6.035
530,930
-0.16(-2.64%)
Nov 01, 2006
6.202
6.220
6.186
6.198
278,833
+0.02(+0.25%)
Oct 31, 2006
6.246
6.249
6.183
6.183
341,221
-0.05(-0.81%)
Oct 30, 2006
6.233
6.239
6.205
6.233
314,483
+0.04(+0.71%)
Oct 27, 2006
6.224
6.246
6.176
6.189
297,295
-0.03(-0.51%)
Oct 26, 2006
6.230
6.261
6.202
6.220
399,789
-0.03(-0.50%)
Oct 25, 2006
6.220
6.268
6.217
6.252
372,733
+0.04(+0.66%)
Oct 24, 2006
6.208
6.220
6.195
6.211
291,884
+0.01(+0.10%)
Oct 23, 2006
6.230
6.249
6.192
6.205
358,728
-0.02(-0.30%)
Oct 20, 2006
6.217
6.277
6.192
6.224
309,391
-0.01(-0.20%)
Oct 19, 2006
6.236
6.240
6.183
6.236
338,038
-0.03(-0.45%)
Oct 18, 2006
6.252
6.274
6.239
6.264
301,115
-0.00(-0.05%)
Oct 17, 2006
6.261
6.274
6.236
6.268
362,229
+0.02(+0.25%)
Oct 16, 2006
6.249
6.280
6.246
6.252
302,388
+0.02(+0.35%)
Oct 13, 2006
6.224
6.268
6.208
6.230
288,383
+0.01(+0.10%)
Oct 12, 2006
6.252
6.268
6.224
6.224
406,791
-0.03(-0.55%)
Oct 11, 2006
6.236
6.274
6.236
6.258
440,532
+0.02(+0.35%)
Oct 10, 2006
6.252
6.280
6.236
6.236
344,086
-0.03(-0.40%)
Oct 09, 2006
6.220
6.274
6.220
6.261
241,274
+0.00(+0.00%)
Oct 06, 2006
6.252
6.274
6.226
6.261
309,072
+0.01(+0.15%)
Oct 05, 2006
6.230
6.274
6.211
6.252
345,041
+0.02(+0.35%)
Oct 04, 2006
6.142
6.246
6.129
6.230
355,545
+0.08(+1.33%)
Oct 03, 2006
6.173
6.202
6.142
6.148
426,845
-0.03(-0.46%)
Oct 02, 2006
6.129
6.183
6.129
6.176
191,300
+0.02(+0.36%)
Sep 29, 2006
6.173
6.208
6.139
6.154
435,120
+0.01(+0.20%)
Sep 28, 2006
6.098
6.148
6.098
6.142
336,446
+0.04(+0.72%)
Sep 27, 2006
6.073
6.114
6.073
6.098
324,033
+0.03(+0.41%)
Sep 26, 2006
6.123
6.123
6.063
6.073
547,163
-0.05(-0.82%)
Sep 25, 2006
6.076
6.126
6.073
6.123
444,351
+0.06(+1.04%)
Sep 22, 2006
6.073
6.085
6.038
6.060
331,672
-0.01(-0.16%)
Sep 21, 2006
6.045
6.082
6.035
6.070
364,775
+0.03(+0.57%)
Sep 20, 2006
6.079
6.129
6.004
6.035
822,178
-0.13(-2.04%)
Sep 19, 2006
6.164
6.211
6.111
6.161
529,975
-0.01(-0.20%)
Sep 18, 2006
6.192
6.246
6.154
6.173
529,657
+0.00(+0.05%)
Sep 15, 2006
6.161
6.180
6.129
6.170
255,597
+0.01(+0.20%)
Sep 14, 2006
6.148
6.167
6.142
6.158
341,858
+0.02(+0.31%)
Sep 13, 2006
6.161
6.161
6.114
6.139
402,653
-0.02(-0.31%)
Sep 12, 2006
6.079
6.183
6.063
6.158
316,393
+0.08(+1.24%)
Sep 11, 2006
6.057
6.117
6.038
6.082
321,168
+0.03(+0.47%)
Sep 08, 2006
6.045
6.076
6.038
6.054
258,462
+0.02(+0.36%)
Sep 07, 2006
6.032
6.057
5.985
6.032
421,752
-0.01(-0.10%)
Sep 06, 2006
6.111
6.123
6.032
6.038
285,518
-0.09(-1.44%)
Sep 05, 2006
6.107
6.129
6.089
6.126
282,971
+0.03(+0.41%)
Sep 01, 2006
6.095
6.117
6.076
6.101
285,836
+0.01(+0.21%)
Aug 31, 2006
6.076
6.107
6.063
6.089
369,868
+0.03(+0.52%)
Aug 30, 2006
6.063
6.080
6.051
6.057
280,425
-0.02(-0.31%)
Aug 29, 2006
6.060
6.095
6.048
6.076
343,449
+0.02(+0.31%)
Aug 28, 2006
6.057
6.070
6.035
6.057
349,497
+0.01(+0.16%)
Aug 25, 2006
6.019
6.057
6.019
6.048
425,890
+0.01(+0.10%)
Aug 24, 2006
6.070
6.070
6.029
6.041
404,882
-0.04(-0.67%)
Aug 23, 2006
6.085
6.085
6.041
6.082
381,964
-0.00(-0.05%)
Aug 22, 2006
6.076
6.123
6.041
6.085
403,608
-0.05(-0.82%)
Aug 21, 2006
6.126
6.154
6.104
6.136
552,256
+0.02(+0.36%)
Aug 18, 2006
6.085
6.120
6.079
6.114
272,149
+0.03(+0.57%)
Aug 17, 2006
6.095
6.111
6.063
6.079
413,794
-0.02(-0.31%)
Aug 16, 2006
6.060
6.107
6.060
6.098
461,221
+0.04(+0.73%)
Aug 15, 2006
6.060
6.073
6.048
6.054
515,015
+0.01(+0.10%)
Aug 14, 2006
6.010
6.048
5.994
6.048
437,030
+0.04(+0.63%)
Aug 11, 2006
6.001
6.032
5.969
6.010
299,523
+0.01(+0.21%)
Aug 10, 2006
6.016
6.016
5.969
5.997
438,303
-0.02(-0.31%)
Aug 09, 2006
6.013
6.032
5.980
6.016
512,468
+0.04(+0.63%)
Aug 08, 2006
6.007
6.007
5.963
5.979
479,683
-0.03(-0.42%)
Aug 07, 2006
5.994
6.041
5.957
6.004
407,428
+0.02(+0.37%)
Aug 04, 2006
5.982
6.016
5.969
5.982
286,791
+0.01(+0.11%)
Aug 03, 2006
5.957
5.985
5.944
5.975
324,987
+0.01(+0.16%)
Aug 02, 2006
5.982
5.994
5.941
5.966
455,492
-0.03(-0.42%)
Aug 01, 2006
5.979
5.991
5.953
5.991
242,865
+0.01(+0.21%)
Jul 31, 2006
5.966
5.982
5.922
5.979
378,781
+0.03(+0.53%)
Jul 28, 2006
5.975
5.982
5.931
5.947
430,028
-0.02(-0.37%)
Jul 27, 2006
5.909
5.969
5.909
5.969
279,788
+0.05(+0.90%)
Jul 26, 2006
5.938
5.938
5.906
5.916
323,396
-0.01(-0.11%)
Jul 25, 2006
5.966
5.991
5.919
5.922
364,457
-0.05(-0.84%)
Jul 24, 2006
5.972
5.997
5.938
5.972
466,314
+0.01(+0.21%)
Jul 21, 2006
5.947
6.004
5.941
5.960
455,810
-0.03(-0.42%)
Jul 20, 2006
5.947
5.985
5.919
5.985
303,024
-0.01(-0.10%)
Jul 19, 2006
5.982
6.016
5.957
5.991
337,401
+0.02(+0.26%)
Jul 18, 2006
5.897
6.010
5.897
5.975
286,791
+0.07(+1.17%)
Jul 17, 2006
5.906
5.935
5.881
5.906
392,468
-0.01(-0.21%)
Jul 14, 2006
5.922
5.952
5.906
5.919
260,372
-0.02(-0.26%)
Jul 13, 2006
5.975
6.026
5.913
5.935
299,205
-0.06(-1.00%)
Jul 12, 2006
6.016
6.016
5.972
5.994
312,574
-0.01(-0.10%)
Jul 11, 2006
6.016
6.038
5.991
6.001
311,937
-0.05(-0.78%)
Jul 10, 2006
6.041
6.060
5.991
6.048
355,226
+0.01(+0.10%)
Jul 07, 2006
6.010
6.041
5.963
6.041
255,279
+0.05(+0.79%)
Jul 06, 2006
6.026
6.032
5.953
5.994
247,958
+0.01(+0.11%)
Jul 05, 2006
6.057
6.057
5.913
5.988
380,372
-0.07(-1.14%)
Jul 03, 2006
6.016
6.057
5.969
6.057
137,507
+0.09(+1.47%)
Jun 30, 2006
6.023
6.023
5.938
5.969
295,067
+0.03(+0.42%)
Jun 29, 2006
5.891
5.969
5.859
5.944
383,555
+0.10(+1.67%)
Jun 28, 2006
5.906
5.906
5.815
5.847
362,866
-0.02(-0.32%)
Jun 27, 2006
5.931
6.001
5.843
5.865
560,532
-0.08(-1.43%)
Jun 26, 2006
6.016
6.016
5.925
5.950
388,648
-0.07(-1.10%)
Jun 23, 2006
5.957
6.032
5.897
6.016
525,519
+0.08(+1.38%)
Jun 22, 2006
5.997
5.997
5.891
5.935
409,974
-0.04(-0.68%)
Jun 21, 2006
5.938
5.994
5.922
5.975
484,776
-0.02(-0.31%)
Jun 20, 2006
6.073
6.079
5.972
5.994
466,951
-0.02(-0.26%)
Jun 19, 2006
6.048
6.048
6.007
6.010
362,866
-0.01(-0.16%)
Jun 16, 2006
5.979
6.048
5.960
6.019
346,632
+0.02(+0.37%)
Jun 15, 2006
5.916
6.013
5.916
5.997
459,948
+0.08(+1.43%)
Jun 14, 2006
5.843
5.916
5.843
5.913
391,831
+0.05(+0.91%)
Jun 13, 2006
5.969
6.032
5.859
5.859
400,425
-0.11(-1.84%)
Jun 12, 2006
6.126
6.126
5.969
5.969
634,378
-0.07(-1.20%)
Jun 09, 2006
6.060
6.060
5.997
6.041
359,046
+0.03(+0.58%)
Jun 08, 2006
6.054
6.060
6.004
6.007
555,758
-0.03(-0.42%)
Jun 07, 2006
6.063
6.063
6.016
6.032
577,402
+0.00(+0.05%)
Jun 06, 2006
6.076
6.076
5.985
6.029
497,190
-0.01(-0.10%)
Jun 05, 2006
6.070
6.095
6.016
6.035
580,267
-0.01(-0.10%)
Jun 02, 2006
5.985
6.048
5.985
6.041
467,906
+0.06(+1.00%)
Jun 01, 2006
5.944
6.001
5.906
5.982
643,928
+0.08(+1.38%)
May 31, 2006
5.903
5.919
5.843
5.900
469,816
+0.08(+1.29%)
May 30, 2006
5.897
5.922
5.765
5.825
483,821
-0.06(-1.07%)
May 26, 2006
5.887
5.887
5.843
5.887
313,528
+0.00(+0.00%)
May 25, 2006
5.812
5.887
5.784
5.887
548,437
+0.15(+2.57%)
May 24, 2006
5.787
5.821
5.734
5.740
469,816
-0.04(-0.63%)
May 23, 2006
5.777
5.837
5.743
5.776
576,766
+0.03(+0.57%)
May 22, 2006
5.771
5.771
5.702
5.743
684,352
-0.03(-0.60%)
May 19, 2006
5.655
5.777
5.649
5.777
812,947
+0.15(+2.62%)
May 18, 2006
5.624
5.655
5.595
5.630
793,212
+0.05(+0.96%)
May 17, 2006
5.712
5.712
5.564
5.576
499,099
-0.13(-2.31%)
May 16, 2006
5.777
5.777
5.705
5.708
341,221
-0.03(-0.44%)
May 15, 2006
5.756
5.769
5.696
5.734
236,817
-0.03(-0.55%)
May 12, 2006
5.812
5.812
5.752
5.765
253,687
-0.04(-0.65%)
May 11, 2006
5.865
5.865
5.749
5.803
502,601
-0.06(-1.02%)
May 10, 2006
5.928
5.928
5.825
5.862
445,943
-0.07(-1.11%)
May 09, 2006
5.891
5.938
5.859
5.928
349,815
+0.04(+0.64%)
May 08, 2006
5.875
5.891
5.825
5.891
303,024
+0.04(+0.70%)
May 05, 2006
5.891
5.900
5.837
5.850
200,849
-0.03(-0.53%)
May 04, 2006
5.884
5.906
5.865
5.881
250,504
+0.02(+0.27%)
May 03, 2006
5.906
5.906
5.843
5.865
291,247
-0.03(-0.53%)
May 02, 2006
5.931
5.931
5.872
5.897
334,855
-0.02(-0.37%)
May 01, 2006
5.843
5.966
5.834
5.919
426,208
+0.09(+1.56%)
Apr 28, 2006
5.875
5.875
5.781
5.828
329,762
+0.06(+0.98%)
Apr 27, 2006
5.762
5.803
5.715
5.771
361,592
+0.02(+0.33%)
Apr 26, 2006
5.828
5.847
5.737
5.752
306,208
-0.07(-1.13%)
Apr 25, 2006
5.856
5.859
5.759
5.818
330,399
-0.02(-0.38%)
Apr 24, 2006
5.859
5.884
5.818
5.840
306,526
-0.02(-0.32%)
Apr 21, 2006
5.906
5.935
5.843
5.859
233,953
-0.02(-0.27%)
Apr 20, 2006
5.865
5.881
5.850
5.875
258,144
+0.03(+0.48%)
Apr 19, 2006
5.847
5.875
5.796
5.847
289,337
-0.04(-0.75%)
Apr 18, 2006
5.847
5.897
5.828
5.891
318,303
+0.07(+1.13%)
Apr 17, 2006
5.919
5.919
5.765
5.825
390,876
-0.08(-1.38%)
Apr 13, 2006
5.869
5.906
5.831
5.906
254,006
+0.04(+0.64%)
Apr 12, 2006
5.903
5.919
5.837
5.869
323,078
-0.02(-0.37%)
Apr 11, 2006
5.953
5.957
5.865
5.891
348,542
-0.04(-0.74%)
Apr 10, 2006
5.906
5.953
5.906
5.935
360,319
+0.01(+0.21%)
Apr 07, 2006
5.947
5.960
5.906
5.922
282,016
-0.01(-0.11%)
Apr 06, 2006
5.938
5.957
5.916
5.928
336,765
-0.01(-0.16%)
Apr 05, 2006
5.944
5.972
5.928
5.938
336,765
-0.01(-0.11%)
Apr 04, 2006
5.985
6.063
5.928
5.944
304,616
-0.03(-0.42%)
Apr 03, 2006
5.944
6.013
5.938
5.969
614,644
+0.04(+0.74%)
Mar 31, 2006
5.985
5.985
5.913
5.925
412,521
+0.02(+0.32%)
Mar 30, 2006
5.887
5.909
5.875
5.906
270,876
+0.03(+0.53%)
Mar 29, 2006
5.869
5.931
5.856
5.875
424,298
+0.01(+0.11%)
Mar 28, 2006
5.972
5.979
5.847
5.869
404,563
-0.09(-1.58%)
Mar 27, 2006
6.007
6.017
5.953
5.963
349,815
-0.01(-0.16%)
Mar 24, 2006
5.982
5.994
5.947
5.972
298,568
+0.03(+0.48%)
Mar 23, 2006
5.966
5.982
5.913
5.944
278,515
+0.01(+0.16%)
Mar 22, 2006
5.938
5.953
5.909
5.935
365,730
-0.07(-1.10%)
Mar 21, 2006
6.023
6.023
5.985
6.001
314,165
-0.01(-0.21%)
Mar 20, 2006
6.063
6.063
5.994
6.013
388,012
-0.04(-0.62%)
Mar 17, 2006
6.107
6.120
6.035
6.051
313,528
-0.03(-0.41%)
Mar 16, 2006
6.111
6.120
6.063
6.076
356,818
-0.02(-0.31%)
Mar 15, 2006
6.123
6.126
6.076
6.095
301,751
-0.00(-0.05%)
Mar 14, 2006
6.045
6.098
6.007
6.098
286,791
+0.05(+0.88%)
Mar 13, 2006
6.016
6.045
5.985
6.045
258,144
+0.06(+1.05%)
Mar 10, 2006
5.928
5.985
5.928
5.982
265,465
+0.06(+1.01%)
Mar 09, 2006
5.928
5.950
5.906
5.922
383,237
-0.00(-0.05%)
Mar 08, 2006
5.975
5.982
5.909
5.925
380,691
-0.02(-0.37%)
Mar 07, 2006
6.019
6.045
5.941
5.947
456,765
-0.03(-0.53%)
Mar 06, 2006
6.123
6.126
5.944
5.979
614,007
-0.12(-1.91%)
Mar 03, 2006
6.051
6.095
6.026
6.095
348,542
+0.05(+0.88%)
Mar 02, 2006
6.089
6.092
6.001
6.041
357,773
-0.03(-0.52%)
Mar 01, 2006
6.076
6.158
6.019
6.073
597,455
+0.04(+0.73%)
Feb 28, 2006
6.001
6.048
6.007
6.029
556,712
+0.03(+0.47%)
Feb 27, 2006
6.029
6.045
5.982
6.001
362,229
+0.00(+0.05%)
Feb 24, 2006
6.010
6.026
5.972
5.997
465,359
+0.01(+0.21%)
Feb 23, 2006
6.001
6.007
5.916
5.985
587,588
+0.03(+0.42%)
Feb 22, 2006
6.016
6.022
5.944
5.960
487,641
-0.02(-0.32%)
Feb 21, 2006
5.985
6.001
5.925
5.979
470,770
+0.03(+0.53%)
Feb 17, 2006
5.953
5.963
5.887
5.947
328,170
+0.03(+0.58%)
Feb 16, 2006
5.884
5.925
5.884
5.913
333,263
-0.07(-1.10%)
Feb 15, 2006
5.969
5.991
5.916
5.979
416,659
+0.02(+0.26%)
Feb 14, 2006
5.944
5.969
5.944
5.963
328,807
+0.02(+0.37%)
Feb 13, 2006
5.950
5.960
5.913
5.941
453,264
+0.00(+0.05%)
Feb 10, 2006
5.972
5.972
5.906
5.938
333,900
-0.01(-0.11%)
Feb 09, 2006
5.931
5.994
5.931
5.944
434,802
+0.01(+0.21%)
Feb 08, 2006
5.916
5.969
5.906
5.931
396,606
-0.01(-0.16%)
Feb 07, 2006
5.906
5.950
5.903
5.941
265,783
+0.01(+0.21%)
Feb 06, 2006
5.925
5.938
5.884
5.928
355,226
+0.03(+0.43%)
Feb 03, 2006
5.853
5.913
5.843
5.903
298,250
+0.06(+1.02%)
Feb 02, 2006
5.847
5.853
5.790
5.843
365,412
+0.01(+0.16%)
Feb 01, 2006
5.906
5.925
5.812
5.834
365,730
-0.03(-0.54%)
Jan 31, 2006
5.922
5.988
5.865
5.865
712,045
-0.04(-0.64%)
Jan 30, 2006
5.969
5.969
5.884
5.903
418,887
-0.03(-0.48%)
Jan 27, 2006
5.891
5.950
5.881
5.931
414,112
+0.02(+0.32%)
Jan 26, 2006
5.853
5.922
5.847
5.913
411,566
+0.04(+0.64%)
Jan 25, 2006
5.919
5.922
5.856
5.875
443,396
-0.02(-0.32%)
Jan 24, 2006
5.856
5.906
5.793
5.894
493,052
+0.07(+1.19%)
Jan 23, 2006
5.821
5.878
5.781
5.825
390,240
-0.00(-0.05%)
Jan 20, 2006
5.887
5.891
5.796
5.828
344,722
-0.05(-0.91%)
Jan 19, 2006
5.900
5.935
5.812
5.881
388,648
-0.03(-0.58%)
Jan 18, 2006
5.865
5.953
5.831
5.916
571,354
+0.02(+0.32%)
Jan 17, 2006
5.903
5.906
5.831
5.897
430,028
-0.01(-0.11%)
Jan 13, 2006
5.891
5.917
5.837
5.903
355,226
+0.00(+0.00%)
Jan 12, 2006
5.897
5.950
5.850
5.903
360,637
-0.02(-0.32%)
Jan 11, 2006
5.847
5.928
5.847
5.922
374,006
+0.06(+1.07%)
Jan 10, 2006
5.865
5.884
5.796
5.859
419,524
+0.03(+0.43%)
Jan 09, 2006
5.837
5.887
5.815
5.834
447,216
+0.03(+0.60%)
Jan 06, 2006
5.828
5.850
5.796
5.800
429,709
+0.00(+0.05%)
Jan 05, 2006
5.837
5.837
5.768
5.796
381,327
-0.03(-0.49%)
Jan 04, 2006
5.774
5.831
5.771
5.825
636,925
+0.05(+0.93%)
Jan 03, 2006
5.655
5.777
5.624
5.771
683,716
+0.16(+2.86%)
Dec 30, 2005
5.561
5.624
5.507
5.611
1,194,274
+0.09(+1.59%)
Dec 29, 2005
5.438
5.559
5.435
5.523
1,039,261
+0.06(+1.15%)
Dec 28, 2005
5.454
5.460
5.391
5.460
1,345,150
+0.03(+0.52%)
Dec 27, 2005
5.435
5.466
5.360
5.432
1,219,420
-0.04(-0.80%)
Dec 23, 2005
5.438
5.476
5.407
5.476
891,568
+0.03(+0.58%)
Dec 22, 2005
5.498
5.504
5.419
5.444
956,502
-0.05(-0.97%)
Dec 21, 2005
5.510
5.523
5.423
5.498
1,060,587
-0.01(-0.23%)
Dec 20, 2005
5.580
5.598
5.435
5.510
849,870
-0.07(-1.24%)
Dec 19, 2005
5.624
5.683
5.545
5.580
642,654
-0.04(-0.67%)
Dec 16, 2005
5.589
5.633
5.539
5.617
903,982
+0.07(+1.30%)
Dec 15, 2005
5.532
5.586
5.514
5.545
1,103,876
+0.01(+0.23%)
Dec 14, 2005
5.532
5.586
5.454
5.532
1,190,455
-0.02(-0.28%)
Dec 13, 2005
5.482
5.558
5.432
5.548
996,926
+0.03(+0.46%)
Dec 12, 2005
5.592
5.617
5.504
5.523
798,623
-0.10(-1.79%)
Dec 09, 2005
5.636
5.677
5.576
5.624
644,246
-0.03(-0.45%)
Dec 08, 2005
5.734
5.734
5.589
5.649
770,931
-0.07(-1.15%)
Dec 07, 2005
5.815
5.843
5.693
5.715
527,747
-0.11(-1.83%)
Dec 06, 2005
5.862
5.875
5.803
5.821
510,558
-0.04(-0.75%)
Dec 05, 2005
5.875
5.881
5.825
5.865
296,658
-0.01(-0.21%)
Dec 02, 2005
5.916
5.919
5.843
5.878
255,597
-0.01(-0.11%)
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
.