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 Senior Income Trust
(NY:
EVF
)
6.420
-0.020 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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
2.274
2.293
2.271
2.274
0
-0.01(-0.33%)
Aug 28, 2008
2.271
2.285
2.271
2.282
138,209
+0.00(+0.16%)
Aug 27, 2008
2.259
2.278
2.252
2.278
121,994
+0.01(+0.33%)
Aug 26, 2008
2.259
2.271
2.259
2.271
126,158
+0.01(+0.49%)
Aug 25, 2008
2.256
2.267
2.245
2.259
278,712
+0.00(+0.00%)
Aug 22, 2008
2.259
2.282
2.256
2.259
0
-0.01(-0.49%)
Aug 21, 2008
2.263
2.277
2.245
2.271
269,465
+0.01(+0.33%)
Aug 20, 2008
2.263
2.285
2.263
2.263
164,132
-0.01(-0.49%)
Aug 19, 2008
2.274
2.285
2.263
2.274
216,065
+0.00(+0.00%)
Aug 18, 2008
2.259
2.293
2.259
2.274
243,121
+0.02(+0.99%)
Aug 15, 2008
2.263
2.271
2.252
2.252
0
-0.01(-0.49%)
Aug 14, 2008
2.271
2.285
2.263
2.263
430,172
-0.01(-0.33%)
Aug 13, 2008
2.278
2.293
2.267
2.271
884,093
-0.02(-0.99%)
Aug 12, 2008
2.297
2.304
2.282
2.293
553,353
-0.01(-0.46%)
Aug 11, 2008
2.304
2.311
2.293
2.304
214,314
+0.02(+0.81%)
Aug 08, 2008
2.252
2.293
2.252
2.285
317,376
+0.03(+1.32%)
Aug 07, 2008
2.263
2.271
2.252
2.256
251,385
-0.03(-1.46%)
Aug 06, 2008
2.326
2.330
2.289
2.289
342,869
-0.03(-1.28%)
Aug 05, 2008
2.330
2.337
2.319
2.319
163,496
-0.01(-0.48%)
Aug 04, 2008
2.341
2.352
2.319
2.330
201,406
-0.02(-0.79%)
Aug 01, 2008
2.326
2.349
2.323
2.349
281,249
+0.03(+1.28%)
Jul 31, 2008
2.334
2.352
2.319
2.319
190,439
-0.03(-1.42%)
Jul 30, 2008
2.356
2.371
2.349
2.352
66,935
-0.01(-0.63%)
Jul 29, 2008
2.367
2.371
2.337
2.367
286,642
+0.03(+1.43%)
Jul 28, 2008
2.330
2.352
2.330
2.334
128,021
+0.00(+0.00%)
Jul 25, 2008
2.326
2.341
2.323
2.334
156,998
+0.01(+0.48%)
Jul 24, 2008
2.337
2.363
2.323
2.323
311,204
-0.03(-1.11%)
Jul 23, 2008
2.352
2.374
2.341
2.349
169,709
-0.01(-0.31%)
Jul 22, 2008
2.315
2.371
2.315
2.356
180,291
+0.01(+0.32%)
Jul 21, 2008
2.349
2.368
2.341
2.349
153,551
-0.01(-0.63%)
Jul 18, 2008
2.345
2.367
2.319
2.363
279,451
+0.03(+1.27%)
Jul 17, 2008
2.330
2.349
2.315
2.334
188,986
+0.03(+1.29%)
Jul 16, 2008
2.271
2.304
2.263
2.304
234,202
+0.04(+1.64%)
Jul 15, 2008
2.323
2.345
2.263
2.267
510,743
-0.06(-2.71%)
Jul 14, 2008
2.356
2.356
2.325
2.330
483,728
-0.03(-1.10%)
Jul 11, 2008
2.345
2.356
2.319
2.356
268,300
+0.00(+0.16%)
Jul 10, 2008
2.356
2.367
2.337
2.352
253,169
-0.02(-0.97%)
Jul 09, 2008
2.356
2.386
2.356
2.375
154,745
+0.02(+0.66%)
Jul 08, 2008
2.363
2.371
2.337
2.360
461,799
-0.04(-1.55%)
Jul 07, 2008
2.445
2.478
2.389
2.397
517,818
-0.05(-1.97%)
Jul 04, 2008
2.549
2.549
2.445
2.445
336,904
+0.00(+0.00%)
Jul 03, 2008
2.549
2.549
2.445
2.445
336,904
+0.02(+0.76%)
Jul 02, 2008
2.475
2.475
2.426
2.426
134,527
-0.04(-1.51%)
Jul 01, 2008
2.449
2.482
2.441
2.464
94,375
+0.01(+0.30%)
Jun 30, 2008
2.471
2.492
2.452
2.456
176,706
-0.03(-1.19%)
Jun 27, 2008
2.497
2.508
2.486
2.486
126,051
-0.02(-0.74%)
Jun 26, 2008
2.519
2.534
2.497
2.504
122,248
-0.04(-1.46%)
Jun 25, 2008
2.523
2.545
2.515
2.541
152,836
+0.01(+0.59%)
Jun 24, 2008
2.508
2.538
2.467
2.527
347,203
+0.01(+0.29%)
Jun 23, 2008
2.512
2.530
2.504
2.519
258,395
+0.00(+0.00%)
Jun 20, 2008
2.545
2.545
2.519
2.519
304,110
-0.03(-1.02%)
Jun 19, 2008
2.541
2.568
2.541
2.545
257,277
-0.01(-0.29%)
Jun 18, 2008
2.530
2.553
2.523
2.553
256,611
+0.02(+0.73%)
Jun 17, 2008
2.538
2.564
2.530
2.534
273,828
+0.00(+0.00%)
Jun 16, 2008
2.530
2.549
2.523
2.534
210,001
-0.00(-0.15%)
Jun 13, 2008
2.530
2.556
2.527
2.538
123,466
+0.00(+0.15%)
Jun 12, 2008
2.586
2.586
2.530
2.534
115,294
-0.03(-1.30%)
Jun 11, 2008
2.590
2.612
2.545
2.567
545,566
+0.00(+0.00%)
Jun 10, 2008
2.527
2.567
2.527
2.567
308,331
+0.02(+0.87%)
Jun 09, 2008
2.567
2.579
2.545
2.545
220,947
-0.04(-1.58%)
Jun 06, 2008
2.590
2.603
2.582
2.586
113,900
-0.02(-0.71%)
Jun 05, 2008
2.582
2.616
2.571
2.605
402,534
+0.01(+0.29%)
Jun 04, 2008
2.575
2.597
2.574
2.597
266,850
+0.01(+0.57%)
Jun 03, 2008
2.597
2.608
2.579
2.582
162,526
-0.01(-0.43%)
Jun 02, 2008
2.597
2.616
2.593
2.593
225,833
-0.00(-0.14%)
May 30, 2008
2.597
2.616
2.597
2.597
180,417
-0.01(-0.57%)
May 29, 2008
2.575
2.616
2.562
2.612
359,361
+0.03(+1.29%)
May 28, 2008
2.564
2.608
2.559
2.579
589,564
+0.01(+0.29%)
May 27, 2008
2.564
2.582
2.545
2.571
274,505
+0.00(+0.00%)
May 26, 2008
2.530
2.579
2.523
2.571
0
+0.00(+0.00%)
May 23, 2008
2.530
2.579
2.523
2.571
605,245
+0.02(+0.87%)
May 22, 2008
2.512
2.549
2.512
2.549
316,190
+0.02(+0.88%)
May 21, 2008
2.534
2.545
2.523
2.527
225,712
-0.02(-0.73%)
May 20, 2008
2.527
2.553
2.523
2.545
242,320
+0.00(+0.15%)
May 19, 2008
2.549
2.560
2.538
2.541
255,196
-0.01(-0.58%)
May 16, 2008
2.541
2.575
2.530
2.556
305,021
+0.00(+0.15%)
May 15, 2008
2.541
2.556
2.538
2.553
220,798
-0.01(-0.29%)
May 14, 2008
2.545
2.564
2.534
2.560
217,672
+0.01(+0.58%)
May 13, 2008
2.567
2.593
2.527
2.545
569,368
-0.03(-1.15%)
May 12, 2008
2.586
2.593
2.575
2.575
102,523
-0.02(-0.72%)
May 09, 2008
2.564
2.593
2.564
2.593
125,619
+0.02(+0.87%)
May 08, 2008
2.564
2.605
2.560
2.571
249,883
-0.00(-0.15%)
May 07, 2008
2.571
2.597
2.567
2.575
209,969
-0.00(-0.14%)
May 06, 2008
2.575
2.579
2.553
2.579
175,854
-0.01(-0.29%)
May 05, 2008
2.597
2.601
2.586
2.586
221,947
-0.01(-0.29%)
May 02, 2008
2.601
2.612
2.593
2.593
148,529
-0.00(-0.14%)
May 01, 2008
2.597
2.616
2.586
2.597
205,241
+0.01(+0.29%)
Apr 30, 2008
2.586
2.605
2.586
2.590
141,371
-0.01(-0.43%)
Apr 29, 2008
2.605
2.608
2.575
2.601
324,123
-0.00(-0.14%)
Apr 28, 2008
2.593
2.619
2.590
2.605
126,905
+0.02(+0.63%)
Apr 25, 2008
2.653
2.660
2.586
2.588
523,691
-0.05(-1.75%)
Apr 24, 2008
2.564
2.634
2.556
2.634
494,404
+0.06(+2.45%)
Apr 23, 2008
2.545
2.582
2.545
2.571
310,258
+0.01(+0.43%)
Apr 22, 2008
2.541
2.567
2.527
2.560
213,996
+0.00(+0.15%)
Apr 21, 2008
2.497
2.556
2.497
2.556
190,220
+0.05(+1.92%)
Apr 18, 2008
2.467
2.519
2.464
2.508
237,412
+0.06(+2.58%)
Apr 17, 2008
2.478
2.486
2.445
2.445
411,232
-0.04(-1.64%)
Apr 16, 2008
2.445
2.490
2.434
2.486
470,025
+0.06(+2.29%)
Apr 15, 2008
2.438
2.452
2.412
2.430
129,913
-0.01(-0.46%)
Apr 14, 2008
2.475
2.478
2.438
2.441
317,274
-0.03(-1.35%)
Apr 11, 2008
2.478
2.482
2.452
2.475
246,350
+0.00(+0.15%)
Apr 10, 2008
2.460
2.504
2.452
2.471
324,726
+0.00(+0.15%)
Apr 09, 2008
2.486
2.497
2.456
2.467
358,596
-0.03(-1.19%)
Apr 08, 2008
2.482
2.512
2.467
2.497
300,795
-0.00(-0.15%)
Apr 07, 2008
2.464
2.512
2.464
2.501
256,322
+0.04(+1.51%)
Apr 04, 2008
2.456
2.478
2.456
2.464
277,346
-0.01(-0.60%)
Apr 03, 2008
2.467
2.490
2.441
2.478
418,240
+0.01(+0.45%)
Apr 02, 2008
2.404
2.486
2.400
2.467
245,811
+0.07(+2.94%)
Apr 01, 2008
2.389
2.424
2.389
2.397
211,362
+0.00(+0.16%)
Mar 31, 2008
2.393
2.419
2.360
2.393
478,415
-0.01(-0.46%)
Mar 28, 2008
2.400
2.411
2.363
2.404
400,521
-0.01(-0.46%)
Mar 27, 2008
2.393
2.415
2.360
2.415
470,580
+0.01(+0.31%)
Mar 26, 2008
2.412
2.412
2.360
2.408
309,150
-0.01(-0.31%)
Mar 25, 2008
2.371
2.423
2.363
2.415
395,130
+0.05(+2.20%)
Mar 24, 2008
2.363
2.404
2.363
2.363
255,527
+0.02(+0.79%)
Mar 21, 2008
2.304
2.393
2.297
2.345
383,155
+0.00(+0.00%)
Mar 20, 2008
2.304
2.393
2.297
2.345
383,155
+0.02(+0.96%)
Mar 19, 2008
2.374
2.374
2.304
2.323
279,502
-0.04(-1.73%)
Mar 18, 2008
2.323
2.363
2.315
2.363
258,209
+0.04(+1.76%)
Mar 17, 2008
2.308
2.323
2.256
2.323
275,429
-0.04(-1.57%)
Mar 14, 2008
2.363
2.363
2.326
2.360
151,621
-0.01(-0.47%)
Mar 13, 2008
2.315
2.378
2.297
2.371
181,663
+0.02(+0.79%)
Mar 12, 2008
2.371
2.374
2.345
2.352
246,641
-0.05(-2.01%)
Mar 11, 2008
2.382
2.419
2.356
2.400
347,424
+0.05(+2.05%)
Mar 10, 2008
2.404
2.423
2.345
2.352
385,966
-0.09(-3.65%)
Mar 07, 2008
2.408
2.445
2.406
2.441
510,220
+0.01(+0.46%)
Mar 06, 2008
2.441
2.462
2.419
2.430
211,184
-0.03(-1.05%)
Mar 05, 2008
2.493
2.508
2.430
2.456
265,031
-0.04(-1.79%)
Mar 04, 2008
2.515
2.575
2.493
2.501
179,981
-0.01(-0.59%)
Mar 03, 2008
2.504
2.530
2.475
2.515
297,617
+0.02(+0.89%)
Feb 29, 2008
2.486
2.508
2.467
2.493
376,263
-0.00(-0.15%)
Feb 28, 2008
2.497
2.515
2.478
2.497
164,952
-0.03(-1.03%)
Feb 27, 2008
2.549
2.579
2.497
2.523
326,131
-0.04(-1.45%)
Feb 26, 2008
2.319
2.567
2.319
2.560
464,677
+0.08(+3.29%)
Feb 25, 2008
2.430
2.504
2.426
2.478
595,550
+0.03(+1.06%)
Feb 22, 2008
2.423
2.456
2.423
2.452
237,994
+0.00(+0.15%)
Feb 21, 2008
2.445
2.501
2.430
2.449
735,008
-0.01(-0.60%)
Feb 20, 2008
2.393
2.523
2.389
2.464
967,299
+0.05(+2.15%)
Feb 19, 2008
2.352
2.415
2.349
2.412
348,502
+0.02(+0.93%)
Feb 18, 2008
2.341
2.408
2.326
2.389
0
+0.00(+0.00%)
Feb 15, 2008
2.341
2.408
2.326
2.389
404,928
+0.04(+1.90%)
Feb 14, 2008
2.349
2.356
2.315
2.345
902,116
-0.01(-0.47%)
Feb 13, 2008
2.467
2.467
2.349
2.356
1,321,190
-0.11(-4.51%)
Feb 12, 2008
2.426
2.467
2.426
2.467
551,277
+0.02(+0.91%)
Feb 11, 2008
2.482
2.504
2.393
2.445
789,992
-0.06(-2.37%)
Feb 08, 2008
2.471
2.523
2.467
2.504
911,682
+0.02(+0.90%)
Feb 07, 2008
2.560
2.560
2.482
2.482
544,746
-0.09(-3.39%)
Feb 06, 2008
2.586
2.593
2.564
2.569
327,478
-0.04(-1.49%)
Feb 05, 2008
2.597
2.612
2.545
2.608
458,470
+0.01(+0.43%)
Feb 04, 2008
2.601
2.608
2.597
2.597
190,687
-0.00(-0.14%)
Feb 01, 2008
2.597
2.616
2.595
2.601
146,624
+0.00(+0.00%)
Jan 31, 2008
2.590
2.605
2.582
2.601
272,764
+0.00(+0.00%)
Jan 30, 2008
2.605
2.616
2.590
2.601
217,241
-0.01(-0.43%)
Jan 29, 2008
2.634
2.634
2.597
2.612
313,463
-0.00(-0.01%)
Jan 28, 2008
2.616
2.627
2.601
2.612
296,752
-0.01(-0.41%)
Jan 25, 2008
2.645
2.649
2.608
2.623
280,041
+0.00(+0.14%)
Jan 24, 2008
2.601
2.627
2.593
2.619
365,213
+0.02(+0.86%)
Jan 23, 2008
2.575
2.638
2.545
2.597
332,869
+0.01(+0.43%)
Jan 22, 2008
2.579
2.764
2.534
2.586
616,145
-0.03(-1.27%)
Jan 21, 2008
2.608
2.623
2.597
2.619
0
+0.00(+0.00%)
Jan 18, 2008
2.608
2.623
2.597
2.619
253,843
+0.00(+0.14%)
Jan 17, 2008
2.638
2.660
2.605
2.616
348,097
-0.04(-1.54%)
Jan 16, 2008
2.679
2.684
2.649
2.656
237,059
-0.02(-0.83%)
Jan 15, 2008
2.690
2.697
2.671
2.679
146,354
-0.03(-0.96%)
Jan 14, 2008
2.701
2.712
2.682
2.705
145,098
+0.00(+0.14%)
Jan 11, 2008
2.690
2.720
2.675
2.701
564,126
+0.01(+0.41%)
Jan 10, 2008
2.660
2.701
2.653
2.690
359,552
+0.00(+0.14%)
Jan 09, 2008
2.671
2.697
2.664
2.686
150,397
+0.00(+0.00%)
Jan 08, 2008
2.653
2.686
2.645
2.686
652,098
+0.04(+1.54%)
Jan 07, 2008
2.664
2.664
2.642
2.645
245,420
-0.00(-0.14%)
Jan 04, 2008
2.668
2.686
2.645
2.649
189,210
-0.03(-1.24%)
Jan 03, 2008
2.656
2.686
2.653
2.682
196,756
+0.03(+1.12%)
Jan 02, 2008
2.642
2.682
2.634
2.653
364,674
+0.01(+0.42%)
Jan 01, 2008
2.638
2.649
2.616
2.642
0
+0.00(+0.00%)
Dec 31, 2007
2.638
2.649
2.616
2.642
551,522
-0.02(-0.70%)
Dec 28, 2007
2.679
2.690
2.642
2.660
402,793
-0.03(-1.10%)
Dec 27, 2007
2.631
2.690
2.616
2.690
655,766
+0.01(+0.55%)
Dec 26, 2007
2.653
2.694
2.653
2.675
378,420
-0.01(-0.28%)
Dec 24, 2007
2.645
2.690
2.642
2.682
151,745
+0.04(+1.40%)
Dec 21, 2007
2.642
2.656
2.619
2.645
654,149
+0.01(+0.28%)
Dec 20, 2007
2.605
2.649
2.598
2.638
805,894
+0.03(+0.99%)
Dec 19, 2007
2.671
2.671
2.586
2.612
981,897
-0.05(-1.81%)
Dec 18, 2007
2.671
2.708
2.653
2.660
1,044,428
-0.03(-1.10%)
Dec 17, 2007
2.634
2.690
2.634
2.690
535,825
+0.04(+1.54%)
Dec 14, 2007
2.601
2.675
2.586
2.649
517,767
+0.02(+0.85%)
Dec 13, 2007
2.608
2.627
2.582
2.627
341,224
+0.00(+0.00%)
Dec 12, 2007
2.697
2.708
2.623
2.627
509,950
-0.04(-1.67%)
Dec 11, 2007
2.690
2.708
2.668
2.671
278,693
-0.03(-0.96%)
Dec 10, 2007
2.694
2.720
2.653
2.697
210,233
-0.04(-1.62%)
Dec 07, 2007
2.734
2.757
2.708
2.742
314,541
-0.02(-0.81%)
Dec 06, 2007
2.734
2.768
2.701
2.764
255,783
+0.02(+0.81%)
Dec 05, 2007
2.749
2.768
2.734
2.742
249,045
-0.01(-0.54%)
Dec 04, 2007
2.746
2.790
2.738
2.757
292,440
-0.01(-0.40%)
Dec 03, 2007
2.779
2.816
2.764
2.768
158,483
-0.03(-1.19%)
Nov 30, 2007
2.723
2.894
2.720
2.801
1,047,069
+0.07(+2.72%)
Nov 29, 2007
2.682
2.734
2.679
2.727
263,061
+0.02(+0.82%)
Nov 28, 2007
2.686
2.712
2.675
2.705
658,332
+0.03(+1.25%)
Nov 27, 2007
2.664
2.686
2.601
2.671
600,173
+0.02(+0.84%)
Nov 26, 2007
2.597
2.671
2.597
2.649
496,743
+0.04(+1.57%)
Nov 23, 2007
2.571
2.623
2.571
2.608
131,266
+0.03(+1.01%)
Nov 21, 2007
2.567
2.597
2.541
2.582
812,902
+0.00(+0.14%)
Nov 20, 2007
2.616
2.664
2.579
2.579
668,164
-0.04(-1.56%)
Nov 19, 2007
2.627
2.645
2.612
2.619
546,606
-0.04(-1.40%)
Nov 16, 2007
2.645
2.660
2.627
2.656
245,272
-0.01(-0.56%)
Nov 15, 2007
2.671
2.679
2.638
2.671
253,360
-0.02(-0.69%)
Nov 14, 2007
2.723
2.723
2.653
2.690
540,677
-0.00(-0.14%)
Nov 13, 2007
2.697
2.768
2.686
2.694
290,283
-0.01(-0.55%)
Nov 12, 2007
2.671
2.712
2.653
2.708
235,030
+0.04(+1.39%)
Nov 09, 2007
2.679
2.694
2.642
2.671
183,819
-0.02(-0.83%)
Nov 08, 2007
2.668
2.716
2.668
2.694
310,228
-0.00(-0.14%)
Nov 07, 2007
2.779
2.779
2.694
2.697
284,084
-0.08(-2.94%)
Nov 06, 2007
2.749
2.783
2.746
2.779
298,102
+0.00(+0.00%)
Nov 05, 2007
2.538
2.783
2.538
2.779
244,735
-0.00(-0.13%)
Nov 02, 2007
2.835
2.835
2.768
2.783
217,510
-0.04(-1.57%)
Nov 01, 2007
2.853
2.857
2.823
2.827
153,093
-0.05(-1.80%)
Oct 31, 2007
2.835
2.879
2.827
2.879
145,546
+0.04(+1.31%)
Oct 30, 2007
2.849
2.857
2.835
2.842
130,182
-0.03(-1.03%)
Oct 29, 2007
2.846
2.872
2.823
2.872
244,194
+0.01(+0.52%)
Oct 26, 2007
2.868
2.868
2.820
2.857
192,713
+0.01(+0.39%)
Oct 25, 2007
2.853
2.872
2.838
2.846
120,210
-0.02(-0.65%)
Oct 24, 2007
2.864
2.875
2.849
2.864
128,026
+0.00(+0.00%)
Oct 23, 2007
2.890
2.901
2.861
2.864
197,565
-0.03(-1.15%)
Oct 22, 2007
2.861
2.898
2.853
2.898
213,198
+0.00(+0.13%)
Oct 19, 2007
2.872
2.905
2.872
2.894
224,518
+0.01(+0.52%)
Oct 18, 2007
2.879
2.887
2.868
2.879
213,737
+0.01(+0.26%)
Oct 17, 2007
2.905
2.909
2.872
2.872
268,451
-0.01(-0.51%)
Oct 16, 2007
2.909
2.916
2.879
2.887
189,479
-0.04(-1.27%)
Oct 15, 2007
2.953
2.953
2.909
2.924
166,839
-0.02(-0.63%)
Oct 12, 2007
2.950
2.961
2.935
2.942
142,311
+0.00(+0.13%)
Oct 11, 2007
2.931
2.964
2.931
2.938
253,088
-0.00(-0.13%)
Oct 10, 2007
2.961
2.976
2.942
2.942
235,838
-0.03(-1.00%)
Oct 09, 2007
2.968
2.972
2.931
2.972
246,619
+0.00(+0.12%)
Oct 08, 2007
2.957
2.972
2.957
2.968
118,054
+0.01(+0.50%)
Oct 05, 2007
2.938
2.979
2.938
2.953
284,354
+0.00(+0.13%)
Oct 04, 2007
2.964
2.972
2.946
2.950
298,100
-0.01(-0.50%)
Oct 03, 2007
2.979
2.979
2.953
2.964
298,369
+0.00(+0.13%)
Oct 02, 2007
2.983
3.013
2.961
2.961
204,842
-0.01(-0.25%)
Oct 01, 2007
2.968
2.983
2.950
2.968
444,724
+0.01(+0.50%)
Sep 28, 2007
2.890
2.957
2.879
2.953
1,627,152
+0.07(+2.44%)
Sep 27, 2007
2.868
2.898
2.853
2.883
497,552
+0.02(+0.78%)
Sep 26, 2007
2.857
2.887
2.857
2.861
215,623
+0.00(+0.13%)
Sep 25, 2007
2.905
2.912
2.838
2.857
685,414
-0.04(-1.28%)
Sep 24, 2007
2.905
2.927
2.864
2.894
424,779
-0.01(-0.38%)
Sep 21, 2007
2.901
2.912
2.875
2.905
342,033
+0.03(+1.16%)
Sep 20, 2007
2.916
2.924
2.872
2.872
375,185
-0.04(-1.28%)
Sep 19, 2007
2.927
2.931
2.838
2.909
496,204
-0.02(-0.63%)
Sep 18, 2007
2.894
2.931
2.887
2.927
430,439
+0.04(+1.54%)
Sep 17, 2007
2.838
2.909
2.820
2.883
678,945
+0.05(+1.84%)
Sep 14, 2007
2.842
2.861
2.827
2.831
205,651
-0.01(-0.52%)
Sep 13, 2007
2.838
2.883
2.838
2.846
157,944
-0.00(-0.13%)
Sep 12, 2007
2.909
2.909
2.846
2.849
214,276
-0.03(-1.03%)
Sep 11, 2007
2.901
2.909
2.872
2.879
139,886
-0.04(-1.27%)
Sep 10, 2007
2.916
2.931
2.901
2.916
199,721
-0.01(-0.25%)
Sep 07, 2007
2.898
2.931
2.898
2.924
132,878
+0.00(+0.00%)
Sep 06, 2007
2.890
2.931
2.890
2.924
144,198
+0.02(+0.64%)
Sep 05, 2007
2.861
2.905
2.861
2.905
182,202
+0.03(+1.16%)
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
.