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 (%)
Jul 31, 2008 5.162 5.191 5.112 5.112 371,624 -0.07(-1.29%)
Jul 30, 2008 5.064 5.178 5.064 5.178 300,171 +0.12(+2.39%)
Jul 29, 2008 5.057 5.064 4.959 5.057 297,813 +0.10(+2.06%)
Jul 28, 2008 5.064 5.076 4.946 4.955 352,178 -0.11(-2.14%)
Jul 25, 2008 5.127 5.127 5.048 5.064 317,334 -0.03(-0.62%)
Jul 24, 2008 5.153 5.175 5.089 5.096 236,185 -0.06(-1.11%)
Jul 23, 2008 5.159 5.191 5.134 5.153 345,738 +0.06(+1.13%)
Jul 22, 2008 5.048 5.105 5.013 5.096 315,205 +0.00(+0.00%)
Jul 21, 2008 5.099 5.102 5.057 5.096 543,867 +0.06(+1.20%)
Jul 18, 2008 5.006 5.051 4.968 5.035 363,947 +0.04(+0.83%)
Jul 17, 2008 4.905 5.003 4.873 4.994 452,026 +0.10(+2.02%)
Jul 16, 2008 4.643 4.905 4.637 4.895 492,610 +0.24(+5.06%)
Jul 15, 2008 4.736 4.745 4.494 4.659 1,273,058 -0.14(-2.98%)
Jul 14, 2008 5.000 5.010 4.799 4.803 585,660 -0.16(-3.21%)
Jul 11, 2008 5.032 5.032 4.936 4.962 276,828 -0.07(-1.39%)
Jul 10, 2008 5.026 5.048 4.984 5.032 373,386 -0.01(-0.11%)
Jul 09, 2008 5.112 5.127 5.029 5.037 289,536 -0.05(-1.02%)
Jul 08, 2008 5.048 5.092 5.013 5.089 535,712 +0.04(+0.76%)
Jul 07, 2008 5.255 5.303 4.968 5.051 576,639 -0.21(-4.00%)
Jul 04, 2008 5.334 5.342 5.261 5.261 171,687 +0.00(+0.00%)
Jul 03, 2008 5.334 5.342 5.261 5.261 171,687 -0.08(-1.43%)
Jul 02, 2008 5.373 5.437 5.338 5.338 211,765 -0.07(-1.24%)
Jul 01, 2008 5.462 5.462 5.334 5.405 493,546 -0.06(-1.11%)
Jun 30, 2008 5.526 5.529 5.462 5.465 261,367 -0.01(-0.23%)
Jun 27, 2008 5.468 5.515 5.424 5.478 302,853 +0.02(+0.29%)
Jun 26, 2008 5.503 5.519 5.462 5.462 206,572 -0.09(-1.55%)
Jun 25, 2008 5.475 5.615 5.475 5.548 358,446 +0.07(+1.28%)
Jun 24, 2008 5.513 5.541 5.449 5.478 471,017 -0.10(-1.78%)
Jun 23, 2008 5.707 5.717 5.573 5.577 307,518 -0.10(-1.73%)
Jun 20, 2008 5.780 5.780 5.659 5.675 165,730 -0.08(-1.44%)
Jun 19, 2008 5.828 5.828 5.748 5.758 340,488 -0.06(-1.09%)
Jun 18, 2008 5.863 5.863 5.787 5.822 177,524 -0.03(-0.49%)
Jun 17, 2008 5.854 5.873 5.815 5.850 230,071 +0.03(+0.55%)
Jun 16, 2008 5.733 5.834 5.733 5.819 218,372 +0.09(+1.56%)
Jun 13, 2008 5.726 5.771 5.708 5.729 194,979 +0.04(+0.67%)
Jun 12, 2008 5.710 5.750 5.672 5.691 232,150 -0.00(-0.06%)
Jun 11, 2008 5.748 5.768 5.694 5.694 272,844 -0.07(-1.27%)
Jun 10, 2008 5.768 5.809 5.755 5.768 286,569 -0.05(-0.82%)
Jun 09, 2008 5.815 5.841 5.796 5.815 268,523 +0.01(+0.16%)
Jun 06, 2008 5.908 5.920 5.806 5.806 492,937 -0.12(-2.09%)
Jun 05, 2008 5.971 6.003 5.901 5.930 566,337 -0.01(-0.11%)
Jun 04, 2008 5.946 5.968 5.898 5.936 354,386 -0.02(-0.27%)
Jun 03, 2008 5.971 6.006 5.930 5.952 361,799 -0.02(-0.37%)
Jun 02, 2008 6.054 6.054 5.927 5.975 663,004 -0.02(-0.32%)
May 30, 2008 5.831 6.010 5.820 5.994 519,287 +0.17(+2.90%)
May 29, 2008 5.799 5.885 5.799 5.825 313,466 +0.01(+0.11%)
May 28, 2008 5.799 5.819 5.780 5.819 149,886 +0.03(+0.50%)
May 27, 2008 5.780 5.823 5.768 5.790 325,344 +0.02(+0.39%)
May 26, 2008 5.745 5.787 5.713 5.768 0 +0.00(+0.00%)
May 23, 2008 5.745 5.787 5.713 5.768 276,835 +0.01(+0.11%)
May 22, 2008 5.796 5.796 5.726 5.761 308,018 +0.03(+0.50%)
May 21, 2008 5.787 5.828 5.717 5.733 253,787 -0.01(-0.17%)
May 20, 2008 5.752 5.769 5.733 5.742 289,966 -0.03(-0.55%)
May 19, 2008 5.774 5.828 5.768 5.774 232,046 +0.01(+0.22%)
May 16, 2008 5.764 5.764 5.736 5.761 240,245 +0.01(+0.17%)
May 15, 2008 5.717 5.755 5.707 5.752 153,619 +0.04(+0.73%)
May 14, 2008 5.717 5.764 5.707 5.710 273,384 +0.01(+0.11%)
May 13, 2008 5.745 5.745 5.704 5.704 201,023 -0.07(-1.16%)
May 12, 2008 5.733 5.771 5.720 5.771 260,416 +0.05(+0.83%)
May 09, 2008 5.713 5.736 5.682 5.723 147,223 -0.01(-0.11%)
May 08, 2008 5.669 5.733 5.653 5.729 195,996 +0.08(+1.41%)
May 07, 2008 5.688 5.748 5.650 5.650 262,165 -0.04(-0.73%)
May 06, 2008 5.713 5.713 5.678 5.691 243,196 -0.03(-0.52%)
May 05, 2008 5.704 5.729 5.678 5.721 244,955 +0.01(+0.25%)
May 02, 2008 5.720 5.758 5.685 5.707 355,679 +0.00(+0.00%)
May 01, 2008 5.659 5.726 5.656 5.707 244,201 +0.05(+0.96%)
Apr 30, 2008 5.691 5.698 5.624 5.653 287,410 +0.01(+0.11%)
Apr 29, 2008 5.666 5.666 5.612 5.647 271,852 +0.02(+0.34%)
Apr 28, 2008 5.634 5.672 5.624 5.627 243,111 +0.01(+0.17%)
Apr 25, 2008 5.659 5.669 5.596 5.618 361,447 -0.01(-0.11%)
Apr 24, 2008 5.662 5.685 5.610 5.624 318,398 -0.03(-0.56%)
Apr 23, 2008 5.570 5.666 5.554 5.656 238,813 +0.11(+2.07%)
Apr 22, 2008 5.580 5.615 5.526 5.541 212,826 -0.04(-0.74%)
Apr 21, 2008 5.621 5.634 5.551 5.583 251,991 -0.05(-0.90%)
Apr 18, 2008 5.561 5.634 5.535 5.634 356,467 +0.11(+1.96%)
Apr 17, 2008 5.510 5.554 5.510 5.526 294,824 -0.03(-0.46%)
Apr 16, 2008 5.484 5.551 5.475 5.551 207,912 +0.10(+1.75%)
Apr 15, 2008 5.446 5.465 5.408 5.455 206,050 +0.03(+0.47%)
Apr 14, 2008 5.414 5.455 5.411 5.430 146,950 +0.02(+0.29%)
Apr 11, 2008 5.417 5.462 5.404 5.414 268,278 -0.04(-0.76%)
Apr 10, 2008 5.452 5.494 5.437 5.455 122,819 +0.00(+0.00%)
Apr 09, 2008 5.529 5.536 5.446 5.455 203,783 -0.07(-1.27%)
Apr 08, 2008 5.551 5.580 5.526 5.526 241,168 -0.07(-1.25%)
Apr 07, 2008 5.576 5.621 5.573 5.596 162,964 +0.04(+0.69%)
Apr 04, 2008 5.541 5.576 5.513 5.557 274,087 +0.04(+0.81%)
Apr 03, 2008 5.567 5.567 5.513 5.513 177,094 -0.05(-0.97%)
Apr 02, 2008 5.513 5.567 5.513 5.567 163,315 +0.04(+0.69%)
Apr 01, 2008 5.462 5.535 5.462 5.529 206,923 +0.10(+1.82%)
Mar 31, 2008 5.500 5.500 5.405 5.430 263,656 -0.01(-0.12%)
Mar 28, 2008 5.541 5.554 5.427 5.436 280,216 -0.06(-1.04%)
Mar 27, 2008 5.526 5.557 5.490 5.494 228,533 -0.03(-0.46%)
Mar 26, 2008 5.866 5.866 5.497 5.519 250,930 -0.02(-0.29%)
Mar 25, 2008 5.557 5.570 5.487 5.535 236,753 -0.01(-0.11%)
Mar 24, 2008 5.417 5.541 5.417 5.541 256,221 +0.18(+3.33%)
Mar 21, 2008 5.271 5.430 5.271 5.363 238,040 +0.00(+0.00%)
Mar 20, 2008 5.271 5.430 5.271 5.363 238,040 +0.07(+1.38%)
Mar 19, 2008 5.293 5.357 5.280 5.290 264,925 -0.07(-1.37%)
Mar 18, 2008 5.188 5.376 5.188 5.363 249,627 +0.20(+3.89%)
Mar 17, 2008 5.255 5.296 5.115 5.162 371,260 -0.22(-4.08%)
Mar 14, 2008 5.357 5.430 5.319 5.382 335,747 +0.01(+0.24%)
Mar 13, 2008 5.236 5.401 5.210 5.369 376,840 +0.09(+1.63%)
Mar 12, 2008 5.344 5.389 5.283 5.283 233,927 -0.05(-0.90%)
Mar 11, 2008 5.248 5.344 5.239 5.331 410,079 +0.12(+2.39%)
Mar 10, 2008 5.382 5.382 5.172 5.207 581,346 -0.18(-3.37%)
Mar 07, 2008 5.414 5.478 5.360 5.389 358,157 -0.03(-0.47%)
Mar 06, 2008 5.541 5.557 5.414 5.414 315,723 -0.13(-2.35%)
Mar 05, 2008 5.541 5.621 5.541 5.545 220,497 +0.00(+0.06%)
Mar 04, 2008 5.576 5.592 5.538 5.541 283,165 -0.07(-1.29%)
Mar 03, 2008 5.634 5.653 5.595 5.614 235,230 -0.07(-1.19%)
Feb 29, 2008 5.729 5.729 5.627 5.682 226,510 -0.05(-0.83%)
Feb 28, 2008 5.761 5.764 5.704 5.729 256,849 -0.02(-0.39%)
Feb 27, 2008 5.793 5.828 5.733 5.752 232,200 -0.08(-1.31%)
Feb 26, 2008 5.841 5.901 5.796 5.828 361,331 +0.02(+0.33%)
Feb 25, 2008 5.720 5.812 5.672 5.809 399,089 +0.09(+1.56%)
Feb 22, 2008 5.748 5.764 5.669 5.720 270,680 +0.02(+0.34%)
Feb 21, 2008 5.694 5.761 5.653 5.701 200,490 -0.00(-0.06%)
Feb 20, 2008 5.580 5.733 5.545 5.704 165,438 +0.02(+0.34%)
Feb 19, 2008 5.643 5.688 5.637 5.685 378,953 +0.05(+0.80%)
Feb 18, 2008 5.637 5.640 5.573 5.640 0 +0.00(+0.00%)
Feb 15, 2008 5.637 5.640 5.573 5.640 333,150 -0.05(-0.79%)
Feb 14, 2008 5.879 5.884 5.685 5.685 329,382 -0.20(-3.41%)
Feb 13, 2008 5.908 5.933 5.879 5.885 217,285 +0.01(+0.11%)
Feb 12, 2008 5.879 5.914 5.874 5.879 196,875 +0.04(+0.60%)
Feb 11, 2008 5.819 5.844 5.768 5.844 252,114 +0.03(+0.44%)
Feb 08, 2008 5.733 5.828 5.717 5.819 355,259 +0.09(+1.61%)
Feb 07, 2008 5.637 5.733 5.627 5.726 286,757 +0.07(+1.30%)
Feb 06, 2008 5.739 5.876 5.637 5.653 419,995 -0.09(-1.55%)
Feb 05, 2008 5.844 5.860 5.725 5.742 357,642 -0.17(-2.86%)
Feb 04, 2008 5.952 5.952 5.898 5.911 195,305 -0.01(-0.22%)
Feb 01, 2008 5.825 5.962 5.825 5.924 504,272 +0.07(+1.25%)
Jan 31, 2008 5.793 5.860 5.717 5.850 392,561 +0.08(+1.44%)
Jan 30, 2008 5.825 5.892 5.755 5.768 393,579 -0.01(-0.22%)
Jan 29, 2008 5.809 5.847 5.761 5.780 430,897 +0.04(+0.74%)
Jan 28, 2008 5.675 5.774 5.640 5.738 341,314 +0.08(+1.50%)
Jan 25, 2008 5.790 5.812 5.637 5.653 426,093 -0.06(-1.00%)
Jan 24, 2008 5.430 5.723 5.430 5.710 720,430 +0.30(+5.53%)
Jan 23, 2008 5.245 5.411 5.185 5.411 437,253 +0.16(+2.97%)
Jan 22, 2008 5.169 5.268 5.108 5.255 685,495 -0.22(-4.07%)
Jan 21, 2008 5.669 5.701 5.449 5.478 0 +0.00(+0.00%)
Jan 18, 2008 5.669 5.701 5.449 5.478 500,824 -0.18(-3.10%)
Jan 17, 2008 5.790 5.803 5.615 5.653 542,586 -0.13(-2.31%)
Jan 16, 2008 5.787 5.803 5.742 5.787 306,485 -0.02(-0.38%)
Jan 15, 2008 5.803 5.809 5.733 5.809 359,384 -0.04(-0.60%)
Jan 14, 2008 5.806 5.847 5.742 5.844 485,752 +0.13(+2.34%)
Jan 11, 2008 5.672 5.748 5.672 5.710 255,593 -0.04(-0.77%)
Jan 10, 2008 5.650 5.755 5.621 5.755 284,167 +0.11(+2.03%)
Jan 09, 2008 5.634 5.643 5.573 5.640 368,553 +0.04(+0.74%)
Jan 08, 2008 5.589 5.672 5.589 5.599 320,904 +0.00(+0.00%)
Jan 07, 2008 5.790 5.796 5.580 5.599 446,848 -0.14(-2.50%)
Jan 04, 2008 5.771 5.784 5.701 5.742 436,455 -0.05(-0.88%)
Jan 03, 2008 5.707 5.803 5.684 5.793 291,379 +0.12(+2.08%)
Jan 02, 2008 5.691 5.717 5.608 5.675 401,601 +0.02(+0.39%)
Jan 01, 2008 5.691 5.698 5.624 5.653 833,281 +0.00(+0.00%)
Dec 31, 2007 5.691 5.698 5.624 5.653 833,281 +0.01(+0.23%)
Dec 28, 2007 5.682 5.742 5.640 5.640 819,845 -0.04(-0.78%)
Dec 27, 2007 5.701 5.723 5.669 5.685 533,794 -0.05(-0.83%)
Dec 26, 2007 5.640 5.745 5.637 5.733 753,278 +0.07(+1.18%)
Dec 24, 2007 5.589 5.666 5.570 5.666 431,431 +0.14(+2.54%)
Dec 21, 2007 5.526 5.580 5.497 5.526 780,595 +0.02(+0.29%)
Dec 20, 2007 5.526 5.529 5.449 5.510 738,520 -0.00(-0.06%)
Dec 19, 2007 5.592 5.599 5.497 5.513 594,081 -0.03(-0.57%)
Dec 18, 2007 5.592 5.618 5.503 5.545 527,828 -0.02(-0.29%)
Dec 17, 2007 5.631 5.647 5.551 5.561 514,012 -0.08(-1.36%)
Dec 14, 2007 5.564 5.698 5.564 5.637 431,274 -0.02(-0.28%)
Dec 13, 2007 5.653 5.694 5.627 5.653 454,667 -0.01(-0.11%)
Dec 12, 2007 5.787 5.863 5.650 5.659 665,673 -0.06(-1.11%)
Dec 11, 2007 5.879 5.892 5.723 5.723 562,682 -0.11(-1.91%)
Dec 10, 2007 5.831 5.844 5.809 5.834 378,052 +0.03(+0.44%)
Dec 07, 2007 5.844 5.850 5.780 5.809 475,840 -0.00(-0.05%)
Dec 06, 2007 5.761 5.819 5.720 5.812 433,943 +0.11(+1.96%)
Dec 05, 2007 5.678 5.755 5.656 5.701 562,996 +0.08(+1.42%)
Dec 04, 2007 5.576 5.678 5.576 5.621 367,558 -0.04(-0.62%)
Dec 03, 2007 5.662 5.739 5.621 5.656 418,400 -0.06(-1.06%)
Nov 30, 2007 5.828 5.828 5.678 5.717 482,298 +0.06(+1.07%)
Nov 29, 2007 5.650 5.682 5.599 5.656 441,215 +0.04(+0.62%)
Nov 28, 2007 5.459 5.653 5.459 5.621 560,327 +0.16(+2.86%)
Nov 27, 2007 5.522 5.522 5.385 5.465 685,797 +0.04(+0.76%)
Nov 26, 2007 5.557 5.557 5.424 5.424 492,660 -0.05(-0.99%)
Nov 23, 2007 5.436 5.573 5.436 5.478 292,962 +0.05(+0.88%)
Nov 21, 2007 5.376 5.468 5.376 5.430 511,657 -0.02(-0.41%)
Nov 20, 2007 5.471 5.526 5.398 5.452 607,740 -0.06(-1.04%)
Nov 19, 2007 5.576 5.589 5.500 5.510 398,622 -0.06(-1.14%)
Nov 16, 2007 5.634 5.634 5.545 5.573 321,532 +0.01(+0.23%)
Nov 15, 2007 6.051 6.051 5.548 5.561 424,109 -0.04(-0.68%)
Nov 14, 2007 5.755 5.755 5.599 5.599 418,997 -0.01(-0.23%)
Nov 13, 2007 5.541 5.621 5.519 5.612 530,654 +0.12(+2.14%)
Nov 12, 2007 5.497 5.558 5.487 5.494 308,269 -0.05(-0.86%)
Nov 09, 2007 5.490 5.592 5.490 5.541 484,942 -0.06(-1.14%)
Nov 08, 2007 5.790 5.790 5.529 5.605 581,992 -0.12(-2.17%)
Nov 07, 2007 5.914 5.914 5.729 5.729 472,062 -0.12(-2.07%)
Nov 06, 2007 6.019 6.019 5.815 5.850 280,245 +0.02(+0.27%)
Nov 05, 2007 5.780 5.889 5.780 5.834 351,048 -0.06(-0.97%)
Nov 02, 2007 5.981 5.981 5.879 5.892 330,010 -0.04(-0.75%)
Nov 01, 2007 6.010 6.013 5.936 5.936 266,897 -0.09(-1.53%)
Oct 31, 2007 6.022 6.045 5.987 6.029 268,467 +0.06(+0.96%)
Oct 30, 2007 5.968 5.994 5.943 5.971 296,412 +0.00(+0.00%)
Oct 29, 2007 6.019 6.041 5.965 5.971 277,259 +0.02(+0.27%)
Oct 26, 2007 5.952 5.987 5.949 5.955 206,609 +0.04(+0.65%)
Oct 25, 2007 5.892 5.920 5.844 5.917 234,869 +0.05(+0.87%)
Oct 24, 2007 5.869 5.911 5.825 5.866 302,064 -0.01(-0.16%)
Oct 23, 2007 5.873 5.927 5.812 5.876 375,226 +0.02(+0.33%)
Oct 22, 2007 5.822 5.892 5.822 5.857 269,723 -0.10(-1.61%)
Oct 19, 2007 6.064 6.064 5.930 5.952 379,308 -0.11(-1.74%)
Oct 18, 2007 6.061 6.067 6.038 6.057 217,913 -0.01(-0.16%)
Oct 17, 2007 6.115 6.127 6.035 6.067 235,497 +0.01(+0.21%)
Oct 16, 2007 6.057 6.083 6.051 6.054 235,026 -0.02(-0.31%)
Oct 15, 2007 6.115 6.129 6.054 6.073 272,549 -0.03(-0.47%)
Oct 12, 2007 6.099 6.143 6.098 6.102 213,831 +0.01(+0.10%)
Oct 11, 2007 6.166 6.185 6.061 6.096 664,417 -0.07(-1.19%)
Oct 10, 2007 6.217 6.217 6.166 6.169 140,042 -0.03(-0.41%)
Oct 09, 2007 6.166 6.213 6.166 6.194 187,142 +0.03(+0.46%)
Oct 08, 2007 6.204 6.210 6.166 6.166 162,336 -0.03(-0.41%)
Oct 05, 2007 6.172 6.210 6.159 6.191 172,070 +0.06(+0.99%)
Oct 04, 2007 6.172 6.172 6.131 6.131 206,609 +0.01(+0.16%)
Oct 03, 2007 6.172 6.194 6.121 6.121 271,293 -0.02(-0.36%)
Oct 02, 2007 6.175 6.178 6.134 6.143 236,753 +0.00(+0.00%)
Oct 01, 2007 6.131 6.150 6.118 6.143 237,865 +0.04(+0.68%)
Sep 28, 2007 6.134 6.137 6.089 6.102 270,037 +0.02(+0.31%)
Sep 27, 2007 6.080 6.105 6.061 6.083 215,715 +0.04(+0.63%)
Sep 26, 2007 6.061 6.073 6.026 6.045 234,932 +0.01(+0.16%)
Sep 25, 2007 6.016 6.061 5.984 6.035 313,682 +0.03(+0.48%)
Sep 24, 2007 6.089 6.092 6.006 6.006 352,429 -0.04(-0.68%)
Sep 21, 2007 5.997 6.048 5.994 6.048 311,484 +0.05(+0.90%)
Sep 20, 2007 6.051 6.051 5.971 5.994 270,979 -0.05(-0.90%)
Sep 19, 2007 6.115 6.147 6.035 6.048 405,055 -0.08(-1.25%)
Sep 18, 2007 6.019 6.131 5.991 6.124 294,214 +0.14(+2.29%)
Sep 17, 2007 6.051 6.051 5.968 5.987 262,815 -0.05(-0.90%)
Sep 14, 2007 6.045 6.080 6.022 6.041 207,551 -0.04(-0.68%)
Sep 13, 2007 6.131 6.131 6.080 6.083 197,032 +0.02(+0.37%)
Sep 12, 2007 6.131 6.131 6.061 6.061 194,991 -0.02(-0.31%)
Sep 11, 2007 6.099 6.118 6.032 6.080 382,134 +0.06(+1.01%)
Sep 10, 2007 5.981 6.048 5.981 6.019 321,532 +0.03(+0.53%)
Sep 07, 2007 6.067 6.067 5.962 5.987 309,286 -0.06(-1.05%)
Sep 06, 2007 6.086 6.092 6.016 6.051 298,610 +0.03(+0.48%)
Sep 05, 2007 5.975 6.070 5.975 6.022 308,658 -0.03(-0.42%)
Sep 04, 2007 5.997 6.070 5.974 6.048 313,682 +0.05(+0.85%)
Aug 31, 2007 5.997 5.997 5.952 5.997 299,866 +0.12(+2.12%)
Aug 30, 2007 5.930 5.968 5.844 5.873 410,079 -0.06(-1.02%)
Aug 29, 2007 5.971 5.971 5.879 5.933 366,434 +0.09(+1.47%)
Aug 28, 2007 5.968 5.968 5.825 5.847 430,489 -0.10(-1.61%)
Aug 27, 2007 5.968 5.968 5.920 5.943 362,666 +0.02(+0.27%)
Aug 24, 2007 6.016 6.016 5.895 5.927 317,136 +0.07(+1.25%)
Aug 23, 2007 5.987 5.987 5.841 5.854 478,217 -0.00(-0.05%)
Aug 22, 2007 5.860 5.885 5.812 5.857 460,947 +0.01(+0.11%)
Aug 21, 2007 5.806 5.850 5.774 5.850 485,752 +0.08(+1.32%)
Aug 20, 2007 5.780 5.787 5.707 5.774 594,709 +0.08(+1.46%)
Aug 17, 2007 5.576 6.035 5.522 5.691 1,091,138 +0.39(+7.33%)
Aug 16, 2007 5.127 5.306 4.873 5.303 2,047,886 +0.04(+0.79%)
Aug 15, 2007 5.510 5.519 5.083 5.261 1,155,508 -0.29(-5.17%)
Aug 14, 2007 5.748 5.748 5.519 5.548 451,841 -0.18(-3.06%)
Aug 13, 2007 5.707 5.748 5.707 5.723 311,484 +0.05(+0.84%)
Aug 10, 2007 5.729 5.729 5.490 5.675 818,275 -0.10(-1.66%)
Aug 09, 2007 5.806 5.838 5.764 5.771 263,443 -0.10(-1.68%)
Aug 08, 2007 5.799 5.879 5.799 5.869 367,690 +0.07(+1.21%)
Aug 07, 2007 5.777 5.819 5.733 5.799 523,432 +0.02(+0.39%)
Aug 06, 2007 5.857 5.857 5.701 5.777 632,703 -0.08(-1.43%)
Aug 03, 2007 5.888 5.917 5.861 5.861 245,545 -0.06(-0.95%)
Aug 02, 2007 5.901 5.933 5.876 5.917 273,177 +0.05(+0.92%)
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.