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
)
20.17
-0.01 (-0.05%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 (%)
Dec 31, 2008
3.420
3.436
3.350
3.379
681,871
+0.01(+0.19%)
Dec 30, 2008
3.265
3.372
3.265
3.372
574,189
+0.08(+2.40%)
Dec 29, 2008
3.281
3.331
3.255
3.293
444,731
-0.01(-0.38%)
Dec 26, 2008
3.290
3.382
3.265
3.306
372,289
-0.01(-0.19%)
Dec 24, 2008
3.303
3.328
3.284
3.312
181,208
+0.06(+1.85%)
Dec 23, 2008
3.214
3.325
3.176
3.252
858,586
+0.03(+1.08%)
Dec 22, 2008
3.148
3.249
3.148
3.217
671,291
-0.05(-1.45%)
Dec 19, 2008
3.201
3.293
3.201
3.265
534,080
+0.05(+1.68%)
Dec 18, 2008
3.186
3.262
3.186
3.211
666,861
+0.01(+0.30%)
Dec 17, 2008
3.138
3.357
3.138
3.201
540,235
-0.02(-0.69%)
Dec 16, 2008
3.087
3.306
3.087
3.224
430,665
+0.13(+4.20%)
Dec 15, 2008
3.167
3.306
3.056
3.094
555,216
-0.07(-2.20%)
Dec 12, 2008
3.008
3.211
3.005
3.163
507,502
+0.02(+0.50%)
Dec 11, 2008
3.141
3.258
3.135
3.148
427,472
-0.07(-2.07%)
Dec 10, 2008
3.246
3.303
3.132
3.214
481,966
-0.04(-1.26%)
Dec 09, 2008
3.201
3.287
3.192
3.255
413,912
-0.04(-1.25%)
Dec 08, 2008
3.230
3.353
3.230
3.296
402,672
+0.08(+2.56%)
Dec 05, 2008
3.043
3.230
2.999
3.214
392,971
+0.13(+4.21%)
Dec 04, 2008
3.072
3.182
3.046
3.084
489,331
-0.07(-2.21%)
Dec 03, 2008
3.068
3.189
3.046
3.154
412,206
-0.01(-0.30%)
Dec 02, 2008
3.040
3.211
3.027
3.163
325,061
+0.12(+3.85%)
Dec 01, 2008
3.420
3.420
3.037
3.046
430,352
-0.41(-11.82%)
Nov 28, 2008
3.322
3.471
3.316
3.455
190,272
+0.22(+6.96%)
Nov 26, 2008
3.027
3.230
2.977
3.230
456,121
+0.22(+7.26%)
Nov 25, 2008
2.954
3.027
2.948
3.011
409,914
+0.06(+2.04%)
Nov 24, 2008
2.764
3.008
2.726
2.951
487,509
+0.32(+12.02%)
Nov 21, 2008
2.695
2.726
2.451
2.635
798,574
-0.07(-2.69%)
Nov 20, 2008
2.853
2.913
2.692
2.707
1,081,269
-0.31(-10.38%)
Nov 19, 2008
3.170
3.303
3.021
3.021
499,395
-0.22(-6.84%)
Nov 18, 2008
3.344
3.347
3.211
3.243
420,727
-0.07(-2.01%)
Nov 17, 2008
3.369
3.407
3.262
3.309
541,185
-0.14(-4.04%)
Nov 14, 2008
3.490
3.543
3.410
3.448
643,653
-0.16(-4.47%)
Nov 13, 2008
3.452
3.623
3.379
3.610
475,091
+0.09(+2.43%)
Nov 12, 2008
3.642
3.670
3.515
3.524
412,933
-0.16(-4.38%)
Nov 11, 2008
3.749
3.781
3.642
3.686
482,061
-0.15(-3.88%)
Nov 10, 2008
3.971
4.022
3.721
3.835
402,963
+0.02(+0.50%)
Nov 07, 2008
3.775
3.904
3.752
3.816
472,685
+0.03(+0.75%)
Nov 06, 2008
3.958
3.958
3.784
3.787
569,380
-0.18(-4.63%)
Nov 05, 2008
4.427
4.427
3.958
3.971
863,206
-0.15(-3.69%)
Nov 04, 2008
4.037
4.180
3.971
4.123
904,345
+0.17(+4.24%)
Nov 03, 2008
3.654
3.990
3.654
3.955
1,484,576
+0.30(+8.23%)
Oct 31, 2008
3.629
3.705
3.534
3.654
444,911
+0.11(+3.04%)
Oct 30, 2008
3.493
3.547
3.471
3.547
289,916
+0.13(+3.70%)
Oct 29, 2008
3.338
3.480
3.319
3.420
527,217
+0.11(+3.45%)
Oct 28, 2008
3.230
3.306
3.119
3.306
501,814
+0.14(+4.40%)
Oct 27, 2008
3.182
3.353
3.167
3.167
394,528
-0.14(-4.12%)
Oct 24, 2008
3.293
3.379
3.239
3.303
599,599
-0.16(-4.66%)
Oct 23, 2008
3.635
3.635
3.357
3.464
464,916
-0.04(-1.26%)
Oct 22, 2008
3.721
3.721
3.458
3.509
491,892
-0.22(-5.86%)
Oct 21, 2008
3.737
3.775
3.692
3.727
587,453
-0.01(-0.17%)
Oct 20, 2008
3.632
3.752
3.632
3.733
626,719
+0.18(+5.08%)
Oct 17, 2008
3.452
3.647
3.309
3.553
630,736
+0.13(+3.89%)
Oct 16, 2008
3.407
3.439
3.093
3.420
712,907
+0.02(+0.65%)
Oct 15, 2008
3.480
3.491
3.388
3.398
513,846
-0.23(-6.23%)
Oct 14, 2008
3.977
3.977
3.534
3.623
956,806
+0.24(+6.94%)
Oct 13, 2008
3.163
5.687
3.135
3.388
1,025,776
+0.54(+19.15%)
Oct 10, 2008
2.220
2.850
1.992
2.844
1,895,365
-0.13(-4.37%)
Oct 09, 2008
3.217
3.296
2.968
2.973
1,004,675
-0.33(-10.06%)
Oct 08, 2008
3.325
3.341
2.902
3.306
1,456,549
-0.15(-4.39%)
Oct 07, 2008
3.955
3.958
3.328
3.458
997,790
-0.23(-6.27%)
Oct 06, 2008
4.129
4.177
3.540
3.689
1,382,371
-0.64(-14.71%)
Oct 03, 2008
4.313
4.417
4.313
4.326
327,973
-0.00(-0.07%)
Oct 02, 2008
4.433
4.433
4.322
4.329
444,247
-0.16(-3.66%)
Oct 01, 2008
4.449
4.522
4.367
4.493
397,607
+0.07(+1.57%)
Sep 30, 2008
4.512
4.512
4.338
4.424
457,953
-0.01(-0.21%)
Sep 29, 2008
4.474
4.487
4.307
4.433
581,497
-0.06(-1.41%)
Sep 26, 2008
4.313
4.522
4.313
4.497
0
+0.01(+0.18%)
Sep 25, 2008
4.345
4.500
4.345
4.489
710,185
+0.16(+3.73%)
Sep 24, 2008
4.256
4.430
4.155
4.327
1,653,232
+0.25(+6.26%)
Sep 23, 2008
4.155
4.212
4.063
4.072
549,052
-0.16(-3.74%)
Sep 22, 2008
4.452
4.465
4.227
4.231
562,966
-0.22(-4.91%)
Sep 19, 2008
4.389
4.544
4.294
4.449
0
+0.31(+7.56%)
Sep 18, 2008
3.961
4.218
3.787
4.136
1,249,044
+0.02(+0.55%)
Sep 17, 2008
4.307
4.348
4.101
4.113
1,280,248
-0.20(-4.70%)
Sep 16, 2008
4.465
4.490
4.060
4.316
1,224,219
-0.31(-6.64%)
Sep 15, 2008
4.674
4.699
4.522
4.623
434,852
-0.17(-3.63%)
Sep 12, 2008
4.740
4.820
4.740
4.797
225,717
+0.01(+0.20%)
Sep 11, 2008
4.750
4.873
4.709
4.788
480,492
-0.02(-0.40%)
Sep 10, 2008
4.892
4.911
4.794
4.807
526,731
-0.09(-1.94%)
Sep 09, 2008
5.022
5.054
4.902
4.902
422,542
-0.16(-3.17%)
Sep 08, 2008
5.089
5.120
5.029
5.062
182,415
+0.06(+1.24%)
Sep 05, 2008
4.972
5.016
4.924
5.000
0
+0.00(+0.00%)
Sep 04, 2008
5.108
5.110
4.994
5.000
356,060
-0.15(-2.89%)
Sep 03, 2008
5.143
5.158
5.104
5.149
274,540
-0.01(-0.14%)
Sep 02, 2008
5.120
5.203
5.120
5.156
477,703
+0.05(+0.90%)
Aug 29, 2008
5.130
5.152
5.104
5.110
223,535
-0.04(-0.69%)
Aug 28, 2008
5.082
5.146
5.079
5.146
360,482
+0.08(+1.50%)
Aug 27, 2008
5.101
5.118
5.067
5.070
343,191
-0.04(-0.81%)
Aug 26, 2008
5.117
5.146
5.095
5.111
260,749
+0.00(+0.04%)
Aug 25, 2008
5.162
5.174
5.095
5.109
265,552
-0.09(-1.81%)
Aug 22, 2008
5.177
5.212
5.162
5.203
247,113
+0.04(+0.74%)
Aug 21, 2008
5.193
5.193
5.162
5.165
185,418
-0.03(-0.67%)
Aug 20, 2008
5.149
5.203
5.120
5.199
345,652
-0.04(-0.73%)
Aug 19, 2008
5.700
5.700
5.199
5.237
366,741
-0.01(-0.24%)
Aug 18, 2008
5.276
5.317
5.237
5.250
542,909
+0.00(+0.04%)
Aug 15, 2008
5.247
5.272
5.231
5.248
0
-0.01(-0.16%)
Aug 14, 2008
5.139
5.276
5.130
5.256
513,947
+0.10(+1.97%)
Aug 13, 2008
5.184
5.190
5.127
5.155
205,743
-0.01(-0.25%)
Aug 12, 2008
5.187
5.228
5.168
5.168
233,543
-0.04(-0.79%)
Aug 11, 2008
5.187
5.244
5.162
5.209
216,966
+0.03(+0.49%)
Aug 08, 2008
5.060
5.190
5.060
5.184
280,783
+0.12(+2.44%)
Aug 07, 2008
5.092
5.130
5.060
5.060
288,849
-0.09(-1.66%)
Aug 06, 2008
5.177
5.190
5.130
5.146
216,512
-0.03(-0.61%)
Aug 05, 2008
5.098
5.177
5.098
5.177
311,861
+0.09(+1.68%)
Aug 04, 2008
5.127
5.127
5.076
5.092
319,273
-0.04(-0.80%)
Aug 01, 2008
5.085
5.139
5.054
5.133
308,109
+0.05(+1.00%)
Jul 31, 2008
5.133
5.162
5.082
5.082
373,758
-0.07(-1.29%)
Jul 30, 2008
5.035
5.149
5.035
5.149
301,894
+0.12(+2.39%)
Jul 29, 2008
5.029
5.035
4.930
5.029
299,523
+0.10(+2.06%)
Jul 28, 2008
5.035
5.048
4.918
4.927
354,200
-0.11(-2.14%)
Jul 25, 2008
5.098
5.098
5.019
5.035
319,156
-0.03(-0.62%)
Jul 24, 2008
5.123
5.146
5.060
5.066
237,541
-0.06(-1.11%)
Jul 23, 2008
5.130
5.162
5.104
5.123
347,723
+0.06(+1.12%)
Jul 22, 2008
5.019
5.076
4.984
5.067
317,015
+0.00(+0.00%)
Jul 21, 2008
5.070
5.073
5.029
5.067
546,990
+0.06(+1.20%)
Jul 18, 2008
4.978
5.022
4.940
5.006
366,036
+0.04(+0.83%)
Jul 17, 2008
4.877
4.975
4.845
4.965
454,621
+0.10(+2.02%)
Jul 16, 2008
4.617
4.877
4.611
4.867
495,438
+0.23(+5.06%)
Jul 15, 2008
4.709
4.718
4.468
4.633
1,280,368
-0.14(-2.98%)
Jul 14, 2008
4.972
4.981
4.772
4.775
589,022
-0.16(-3.21%)
Jul 11, 2008
5.003
5.003
4.908
4.934
278,418
-0.07(-1.39%)
Jul 10, 2008
4.997
5.019
4.956
5.003
375,529
-0.01(-0.11%)
Jul 09, 2008
5.082
5.098
5.000
5.008
291,198
-0.05(-1.02%)
Jul 08, 2008
5.019
5.063
4.984
5.060
538,788
+0.04(+0.76%)
Jul 07, 2008
5.225
5.272
4.940
5.022
579,950
-0.21(-4.00%)
Jul 04, 2008
5.304
5.312
5.231
5.231
172,672
+0.00(+0.00%)
Jul 03, 2008
5.304
5.312
5.231
5.231
172,672
-0.08(-1.43%)
Jul 02, 2008
5.342
5.406
5.307
5.307
212,981
-0.07(-1.24%)
Jul 01, 2008
5.431
5.431
5.304
5.374
496,380
-0.06(-1.11%)
Jun 30, 2008
5.494
5.497
5.431
5.434
262,868
-0.01(-0.23%)
Jun 27, 2008
5.437
5.484
5.393
5.446
304,591
+0.02(+0.29%)
Jun 26, 2008
5.472
5.488
5.431
5.431
207,758
-0.09(-1.55%)
Jun 25, 2008
5.443
5.583
5.443
5.516
360,504
+0.07(+1.28%)
Jun 24, 2008
5.481
5.510
5.418
5.446
473,721
-0.10(-1.78%)
Jun 23, 2008
5.674
5.684
5.541
5.545
309,284
-0.10(-1.73%)
Jun 20, 2008
5.747
5.747
5.627
5.643
166,682
-0.08(-1.44%)
Jun 19, 2008
5.795
5.795
5.716
5.725
342,443
-0.06(-1.09%)
Jun 18, 2008
5.830
5.830
5.754
5.788
178,543
-0.03(-0.49%)
Jun 17, 2008
5.820
5.839
5.782
5.817
231,392
+0.03(+0.55%)
Jun 16, 2008
5.700
5.801
5.700
5.785
219,625
+0.09(+1.56%)
Jun 13, 2008
5.693
5.738
5.676
5.697
196,098
+0.04(+0.67%)
Jun 12, 2008
5.678
5.717
5.640
5.659
233,483
-0.00(-0.06%)
Jun 11, 2008
5.716
5.735
5.662
5.662
274,410
-0.07(-1.27%)
Jun 10, 2008
5.735
5.776
5.722
5.735
288,214
-0.05(-0.82%)
Jun 09, 2008
5.782
5.807
5.763
5.782
270,065
+0.01(+0.16%)
Jun 06, 2008
5.874
5.887
5.773
5.773
495,767
-0.12(-2.09%)
Jun 05, 2008
5.937
5.969
5.868
5.896
569,588
-0.01(-0.11%)
Jun 04, 2008
5.912
5.934
5.864
5.902
356,420
-0.02(-0.27%)
Jun 03, 2008
5.937
5.972
5.896
5.918
363,876
-0.02(-0.37%)
Jun 02, 2008
6.020
6.020
5.893
5.940
666,810
-0.02(-0.32%)
May 30, 2008
5.798
5.975
5.787
5.959
522,269
+0.17(+2.90%)
May 29, 2008
5.766
5.852
5.766
5.792
315,265
+0.01(+0.11%)
May 28, 2008
5.766
5.785
5.747
5.785
150,746
+0.03(+0.50%)
May 27, 2008
5.747
5.790
5.735
5.757
327,212
+0.02(+0.39%)
May 26, 2008
5.712
5.754
5.681
5.735
0
+0.00(+0.00%)
May 23, 2008
5.712
5.754
5.681
5.735
278,424
+0.01(+0.11%)
May 22, 2008
5.763
5.763
5.694
5.728
309,786
+0.03(+0.50%)
May 21, 2008
5.754
5.795
5.684
5.700
255,244
-0.01(-0.17%)
May 20, 2008
5.719
5.736
5.700
5.709
291,631
-0.03(-0.55%)
May 19, 2008
5.741
5.795
5.735
5.741
233,379
+0.01(+0.22%)
May 16, 2008
5.731
5.731
5.703
5.728
241,624
+0.01(+0.17%)
May 15, 2008
5.684
5.722
5.674
5.719
154,501
+0.04(+0.73%)
May 14, 2008
5.684
5.731
5.674
5.678
274,954
+0.01(+0.11%)
May 13, 2008
5.712
5.712
5.671
5.671
202,178
-0.07(-1.16%)
May 12, 2008
5.700
5.738
5.687
5.738
261,911
+0.05(+0.83%)
May 09, 2008
5.681
5.703
5.649
5.690
148,068
-0.01(-0.11%)
May 08, 2008
5.636
5.700
5.621
5.697
197,122
+0.08(+1.41%)
May 07, 2008
5.655
5.716
5.617
5.617
263,670
-0.04(-0.73%)
May 06, 2008
5.681
5.681
5.646
5.659
244,593
-0.03(-0.52%)
May 05, 2008
5.671
5.697
5.646
5.688
246,361
+0.01(+0.25%)
May 02, 2008
5.687
5.725
5.652
5.674
357,721
+0.00(+0.00%)
May 01, 2008
5.627
5.693
5.624
5.674
245,603
+0.05(+0.96%)
Apr 30, 2008
5.659
5.665
5.592
5.621
289,060
+0.01(+0.11%)
Apr 29, 2008
5.633
5.633
5.579
5.614
273,412
+0.02(+0.34%)
Apr 28, 2008
5.602
5.640
5.592
5.595
244,507
+0.01(+0.17%)
Apr 25, 2008
5.627
5.636
5.564
5.586
363,523
-0.01(-0.11%)
Apr 24, 2008
5.630
5.652
5.578
5.592
320,227
-0.03(-0.56%)
Apr 23, 2008
5.538
5.633
5.522
5.624
240,184
+0.11(+2.07%)
Apr 22, 2008
5.548
5.583
5.494
5.510
214,048
-0.04(-0.74%)
Apr 21, 2008
5.589
5.602
5.519
5.551
253,438
-0.05(-0.90%)
Apr 18, 2008
5.529
5.602
5.503
5.602
358,514
+0.11(+1.96%)
Apr 17, 2008
5.478
5.522
5.478
5.494
296,516
-0.03(-0.46%)
Apr 16, 2008
5.453
5.519
5.443
5.519
209,106
+0.09(+1.75%)
Apr 15, 2008
5.415
5.434
5.377
5.424
207,233
+0.03(+0.47%)
Apr 14, 2008
5.383
5.424
5.380
5.399
147,794
+0.02(+0.29%)
Apr 11, 2008
5.386
5.431
5.373
5.383
269,819
-0.04(-0.76%)
Apr 10, 2008
5.421
5.462
5.406
5.424
123,524
+0.00(+0.00%)
Apr 09, 2008
5.497
5.504
5.415
5.424
204,953
-0.07(-1.27%)
Apr 08, 2008
5.519
5.548
5.494
5.494
242,552
-0.07(-1.25%)
Apr 07, 2008
5.545
5.589
5.541
5.564
163,899
+0.04(+0.69%)
Apr 04, 2008
5.510
5.545
5.481
5.526
275,661
+0.04(+0.81%)
Apr 03, 2008
5.535
5.535
5.481
5.481
178,110
-0.05(-0.97%)
Apr 02, 2008
5.481
5.535
5.481
5.535
164,253
+0.04(+0.69%)
Apr 01, 2008
5.431
5.503
5.431
5.497
208,111
+0.10(+1.82%)
Mar 31, 2008
5.469
5.469
5.374
5.399
265,170
-0.01(-0.12%)
Mar 28, 2008
5.510
5.522
5.396
5.405
281,825
-0.06(-1.04%)
Mar 27, 2008
5.494
5.526
5.459
5.462
229,845
-0.03(-0.46%)
Mar 26, 2008
5.833
5.833
5.465
5.488
252,371
-0.02(-0.29%)
Mar 25, 2008
5.526
5.538
5.456
5.503
238,112
-0.01(-0.11%)
Mar 24, 2008
5.386
5.510
5.386
5.510
257,692
+0.18(+3.33%)
Mar 21, 2008
5.241
5.399
5.241
5.332
239,407
+0.00(+0.00%)
Mar 20, 2008
5.241
5.399
5.241
5.332
239,407
+0.07(+1.38%)
Mar 19, 2008
5.263
5.326
5.250
5.260
266,446
-0.07(-1.37%)
Mar 18, 2008
5.158
5.345
5.158
5.332
251,060
+0.20(+3.89%)
Mar 17, 2008
5.225
5.266
5.085
5.133
373,391
-0.22(-4.08%)
Mar 14, 2008
5.326
5.399
5.288
5.351
337,674
+0.01(+0.24%)
Mar 13, 2008
5.206
5.370
5.181
5.339
379,003
+0.09(+1.63%)
Mar 12, 2008
5.314
5.358
5.253
5.253
235,270
-0.05(-0.90%)
Mar 11, 2008
5.218
5.314
5.209
5.301
412,434
+0.12(+2.39%)
Mar 10, 2008
5.351
5.351
5.143
5.177
584,683
-0.18(-3.37%)
Mar 07, 2008
5.383
5.446
5.329
5.358
360,213
-0.03(-0.47%)
Mar 06, 2008
5.510
5.526
5.383
5.383
317,536
-0.13(-2.35%)
Mar 05, 2008
5.510
5.589
5.510
5.513
221,763
+0.00(+0.06%)
Mar 04, 2008
5.545
5.560
5.507
5.510
284,791
-0.07(-1.29%)
Mar 03, 2008
5.602
5.621
5.563
5.582
236,581
-0.07(-1.19%)
Feb 29, 2008
5.697
5.697
5.595
5.649
227,811
-0.05(-0.83%)
Feb 28, 2008
5.728
5.731
5.671
5.697
258,324
-0.02(-0.39%)
Feb 27, 2008
5.760
5.795
5.700
5.719
233,533
-0.08(-1.31%)
Feb 26, 2008
5.807
5.868
5.763
5.795
363,406
+0.02(+0.33%)
Feb 25, 2008
5.687
5.779
5.640
5.776
401,381
+0.09(+1.56%)
Feb 22, 2008
5.716
5.731
5.636
5.687
272,234
+0.02(+0.34%)
Feb 21, 2008
5.662
5.728
5.621
5.668
201,641
-0.00(-0.06%)
Feb 20, 2008
5.548
5.700
5.513
5.671
166,388
+0.02(+0.34%)
Feb 19, 2008
5.611
5.655
5.605
5.652
381,128
+0.04(+0.80%)
Feb 18, 2008
5.605
5.608
5.541
5.607
0
+0.00(+0.00%)
Feb 15, 2008
5.605
5.608
5.541
5.607
335,063
-0.04(-0.79%)
Feb 14, 2008
5.845
5.851
5.652
5.652
331,273
-0.20(-3.41%)
Feb 13, 2008
5.874
5.899
5.845
5.852
218,533
+0.01(+0.11%)
Feb 12, 2008
5.845
5.880
5.840
5.845
198,006
+0.03(+0.60%)
Feb 11, 2008
5.785
5.811
5.735
5.811
253,561
+0.03(+0.44%)
Feb 08, 2008
5.700
5.795
5.684
5.785
357,298
+0.09(+1.61%)
Feb 07, 2008
5.605
5.700
5.595
5.693
288,403
+0.07(+1.30%)
Feb 06, 2008
5.706
5.842
5.605
5.621
422,407
-0.09(-1.55%)
Feb 05, 2008
5.811
5.826
5.692
5.709
359,695
-0.17(-2.86%)
Feb 04, 2008
5.918
5.918
5.864
5.877
196,427
-0.01(-0.21%)
Feb 01, 2008
5.792
5.928
5.792
5.890
507,167
+0.07(+1.25%)
Jan 31, 2008
5.760
5.826
5.684
5.817
394,815
+0.08(+1.44%)
Jan 30, 2008
5.792
5.858
5.722
5.735
395,838
-0.01(-0.22%)
Jan 29, 2008
5.776
5.814
5.728
5.747
433,371
+0.04(+0.74%)
Jan 28, 2008
5.643
5.741
5.608
5.705
343,274
+0.08(+1.50%)
Jan 25, 2008
5.757
5.779
5.605
5.621
428,539
-0.06(-1.00%)
Jan 24, 2008
5.399
5.690
5.399
5.678
724,567
+0.30(+5.53%)
Jan 23, 2008
5.215
5.380
5.155
5.380
439,763
+0.16(+2.97%)
Jan 22, 2008
5.139
5.237
5.079
5.225
689,431
-0.22(-4.07%)
Jan 21, 2008
5.636
5.668
5.418
5.446
0
+0.00(+0.00%)
Jan 18, 2008
5.636
5.668
5.418
5.446
503,700
-0.17(-3.10%)
Jan 17, 2008
5.757
5.769
5.583
5.621
545,701
-0.13(-2.31%)
Jan 16, 2008
5.754
5.769
5.709
5.754
308,245
-0.02(-0.38%)
Jan 15, 2008
5.769
5.776
5.700
5.776
361,448
-0.03(-0.60%)
Jan 14, 2008
5.773
5.814
5.709
5.811
488,541
+0.13(+2.34%)
Jan 11, 2008
5.640
5.716
5.640
5.678
257,060
-0.04(-0.77%)
Jan 10, 2008
5.617
5.722
5.589
5.722
285,798
+0.11(+2.03%)
Jan 09, 2008
5.602
5.611
5.541
5.608
370,669
+0.04(+0.74%)
Jan 08, 2008
5.557
5.640
5.557
5.567
322,747
+0.00(+0.00%)
Jan 07, 2008
5.757
5.763
5.548
5.567
449,414
-0.14(-2.50%)
Jan 04, 2008
5.738
5.750
5.668
5.709
438,961
-0.05(-0.88%)
Jan 03, 2008
5.674
5.769
5.651
5.760
293,052
+0.12(+2.08%)
Jan 02, 2008
5.659
5.684
5.576
5.643
403,907
+0.02(+0.39%)
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
.