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
)
19.71
+0.24 (+1.23%)
Streaming Delayed Price
Updated: 9:55 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 (%)
Mar 31, 2009
3.038
3.104
3.000
3.073
344,942
+0.07(+2.41%)
Mar 30, 2009
3.003
3.003
2.937
3.000
401,667
-0.15(-4.88%)
Mar 26, 2009
3.098
3.154
3.098
3.154
471,566
+0.07(+2.34%)
Mar 25, 2009
3.211
3.211
2.893
3.082
447,999
+0.04(+1.45%)
Mar 24, 2009
3.060
3.095
3.016
3.038
419,349
-0.05(-1.53%)
Mar 23, 2009
2.991
3.085
2.981
3.085
475,430
+0.20(+6.97%)
Mar 20, 2009
2.985
2.997
2.878
2.884
497,753
-0.14(-4.67%)
Mar 19, 2009
3.066
3.066
2.988
3.025
692,698
+0.00(+0.00%)
Mar 18, 2009
2.959
3.047
2.909
3.025
386,767
+0.07(+2.23%)
Mar 17, 2009
2.865
2.959
2.834
2.959
395,918
+0.08(+2.61%)
Mar 16, 2009
2.922
2.950
2.875
2.884
469,023
-0.02(-0.65%)
Mar 13, 2009
2.925
2.925
2.824
2.903
0
+0.05(+1.87%)
Mar 12, 2009
2.727
2.849
2.672
2.849
551,995
+0.17(+6.33%)
Mar 11, 2009
2.661
2.699
2.620
2.680
613,192
+0.09(+3.39%)
Mar 10, 2009
2.400
2.592
2.400
2.592
686,278
+0.21(+8.70%)
Mar 09, 2009
2.429
2.516
2.381
2.385
913,247
-0.11(-4.29%)
Mar 06, 2009
2.526
2.579
2.454
2.491
0
-0.05(-1.88%)
Mar 05, 2009
2.604
2.617
2.501
2.539
924,238
-0.10(-3.79%)
Mar 04, 2009
2.567
2.686
2.557
2.639
995,411
+0.04(+1.45%)
Mar 02, 2009
2.787
2.790
2.582
2.601
1,589,143
-0.25(-8.71%)
Feb 27, 2009
2.900
2.906
2.827
2.849
0
-0.07(-2.37%)
Feb 26, 2009
2.950
2.978
2.906
2.919
706,726
+0.02(+0.76%)
Feb 25, 2009
2.906
2.966
2.840
2.897
522,842
+0.01(+0.22%)
Feb 24, 2009
2.849
2.915
2.702
2.890
987,056
+0.18(+6.60%)
Feb 23, 2009
2.972
2.972
2.708
2.711
1,197,018
-0.21(-7.20%)
Feb 20, 2009
3.013
3.047
2.909
2.922
1,192,110
-0.20(-6.34%)
Feb 19, 2009
3.252
3.296
3.107
3.120
1,103,497
-0.13(-4.06%)
Feb 18, 2009
3.311
3.393
3.245
3.252
954,563
-0.11(-3.18%)
Feb 17, 2009
3.516
3.528
3.333
3.358
1,055,835
-0.17(-4.89%)
Feb 13, 2009
3.563
3.610
3.531
3.531
781,530
-0.07(-1.92%)
Feb 12, 2009
3.610
3.610
3.541
3.600
658,563
-0.02(-0.43%)
Feb 11, 2009
3.610
3.685
3.591
3.616
290,496
-0.01(-0.26%)
Feb 10, 2009
3.735
3.767
3.591
3.625
460,706
-0.15(-4.07%)
Feb 09, 2009
3.805
3.830
3.732
3.779
975,393
-0.03(-0.66%)
Feb 06, 2009
3.660
3.839
3.660
3.805
677,738
+0.15(+4.04%)
Feb 05, 2009
3.641
3.669
3.566
3.657
377,498
+0.02(+0.52%)
Feb 04, 2009
3.635
3.691
3.528
3.638
499,144
+0.02(+0.52%)
Feb 03, 2009
3.610
3.629
3.578
3.619
492,896
+0.06(+1.59%)
Feb 02, 2009
3.512
3.575
3.487
3.563
422,255
+0.05(+1.43%)
Jan 30, 2009
3.578
3.594
3.490
3.512
0
-0.05(-1.50%)
Jan 29, 2009
3.682
3.682
3.556
3.566
372,150
-0.10(-2.74%)
Jan 28, 2009
3.751
3.751
3.591
3.666
418,438
+0.14(+3.83%)
Jan 27, 2009
3.666
3.666
3.497
3.531
366,424
+0.03(+0.72%)
Jan 26, 2009
3.475
3.538
3.462
3.506
444,714
+0.04(+1.09%)
Jan 23, 2009
3.355
3.484
3.340
3.468
662,774
+0.07(+1.94%)
Jan 22, 2009
3.346
3.421
3.327
3.402
528,355
-0.02(-0.55%)
Jan 21, 2009
3.355
3.421
3.302
3.421
637,937
+0.06(+1.68%)
Jan 20, 2009
3.500
3.500
3.365
3.365
546,705
-0.14(-4.03%)
Jan 16, 2009
3.506
3.506
3.409
3.506
348,255
+0.10(+2.95%)
Jan 15, 2009
3.333
3.409
3.283
3.406
410,267
-0.00(-0.09%)
Jan 14, 2009
3.380
3.428
3.362
3.409
330,052
-0.08(-2.43%)
Jan 13, 2009
3.475
3.512
3.421
3.494
437,447
-0.00(-0.09%)
Jan 12, 2009
3.578
3.578
3.478
3.497
314,417
-0.06(-1.59%)
Jan 09, 2009
3.462
3.613
3.462
3.553
299,507
-0.05(-1.31%)
Jan 08, 2009
3.581
3.610
3.494
3.600
463,029
+0.01(+0.26%)
Jan 07, 2009
3.654
3.654
3.563
3.591
530,675
-0.08(-2.22%)
Jan 06, 2009
3.673
3.698
3.644
3.673
524,853
+0.08(+2.36%)
Jan 05, 2009
3.619
3.622
3.528
3.588
446,971
+0.01(+0.18%)
Jan 02, 2009
3.362
3.581
3.362
3.581
0
+0.23(+6.84%)
Jan 01, 2009
3.393
3.409
3.324
3.352
0
+0.00(+0.00%)
Dec 31, 2008
3.393
3.409
3.324
3.352
687,277
+0.01(+0.19%)
Dec 30, 2008
3.239
3.346
3.239
3.346
578,742
+0.08(+2.40%)
Dec 29, 2008
3.255
3.305
3.230
3.267
448,257
-0.01(-0.38%)
Dec 26, 2008
3.264
3.355
3.239
3.280
375,241
-0.01(-0.19%)
Dec 24, 2008
3.277
3.302
3.258
3.286
182,645
+0.06(+1.85%)
Dec 23, 2008
3.189
3.299
3.151
3.226
865,394
+0.03(+1.08%)
Dec 22, 2008
3.123
3.223
3.123
3.192
676,614
-0.05(-1.46%)
Dec 19, 2008
3.176
3.267
3.176
3.239
538,314
+0.05(+1.68%)
Dec 18, 2008
3.161
3.236
3.161
3.186
672,148
+0.01(+0.30%)
Dec 17, 2008
3.113
3.330
3.113
3.176
544,518
-0.02(-0.69%)
Dec 16, 2008
3.063
3.280
3.063
3.198
434,080
+0.13(+4.20%)
Dec 15, 2008
3.142
3.280
3.032
3.069
559,619
-0.07(-2.20%)
Dec 12, 2008
2.985
3.186
2.981
3.139
511,526
+0.02(+0.50%)
Dec 11, 2008
3.117
3.233
3.110
3.123
430,862
-0.07(-2.07%)
Dec 10, 2008
3.220
3.277
3.107
3.189
485,788
-0.04(-1.26%)
Dec 09, 2008
3.176
3.261
3.167
3.230
417,194
-0.04(-1.25%)
Dec 08, 2008
3.204
3.327
3.204
3.270
405,865
+0.08(+2.56%)
Dec 05, 2008
3.019
3.204
2.976
3.189
396,087
+0.13(+4.21%)
Dec 04, 2008
3.047
3.157
3.022
3.060
493,211
-0.07(-2.21%)
Dec 03, 2008
3.044
3.164
3.022
3.129
415,475
-0.01(-0.30%)
Dec 02, 2008
3.016
3.186
3.003
3.139
327,639
+0.12(+3.85%)
Dec 01, 2008
3.393
3.393
3.013
3.022
433,764
-0.41(-11.82%)
Nov 28, 2008
3.296
3.443
3.290
3.428
191,781
+0.22(+6.96%)
Nov 26, 2008
3.003
3.204
2.953
3.204
459,738
+0.22(+7.26%)
Nov 25, 2008
2.931
3.003
2.925
2.988
413,164
+0.06(+2.04%)
Nov 24, 2008
2.743
2.985
2.705
2.928
491,374
+0.31(+12.02%)
Nov 21, 2008
2.674
2.705
2.432
2.614
804,906
-0.07(-2.69%)
Nov 20, 2008
2.831
2.890
2.670
2.686
1,089,842
-0.31(-10.38%)
Nov 19, 2008
3.145
3.277
2.997
2.997
503,355
-0.22(-6.84%)
Nov 18, 2008
3.318
3.321
3.186
3.217
424,063
-0.07(-2.01%)
Nov 17, 2008
3.343
3.380
3.236
3.283
545,476
-0.14(-4.04%)
Nov 14, 2008
3.462
3.516
3.384
3.421
648,756
-0.16(-4.47%)
Nov 13, 2008
3.424
3.594
3.352
3.581
478,859
+0.08(+2.43%)
Nov 12, 2008
3.613
3.641
3.487
3.497
416,207
-0.16(-4.38%)
Nov 11, 2008
3.720
3.751
3.613
3.657
485,883
-0.15(-3.88%)
Nov 10, 2008
3.940
3.990
3.691
3.805
406,158
+0.02(+0.50%)
Nov 07, 2008
3.745
3.874
3.723
3.786
476,433
+0.03(+0.75%)
Nov 06, 2008
3.927
3.927
3.754
3.757
573,894
-0.18(-4.63%)
Nov 05, 2008
4.392
4.392
3.927
3.940
870,050
-0.15(-3.69%)
Nov 04, 2008
4.006
4.147
3.940
4.090
911,516
+0.17(+4.24%)
Nov 03, 2008
3.625
3.958
3.625
3.924
1,496,348
+0.30(+8.23%)
Oct 31, 2008
3.600
3.676
3.506
3.625
448,438
+0.11(+3.04%)
Oct 30, 2008
3.465
3.519
3.443
3.519
292,215
+0.13(+3.70%)
Oct 29, 2008
3.311
3.453
3.292
3.393
531,398
+0.11(+3.45%)
Oct 28, 2008
3.204
3.280
3.095
3.280
505,793
+0.14(+4.40%)
Oct 27, 2008
3.157
3.327
3.142
3.142
397,656
-0.14(-4.12%)
Oct 24, 2008
3.267
3.352
3.214
3.277
604,353
-0.16(-4.66%)
Oct 23, 2008
3.607
3.607
3.330
3.437
468,603
-0.04(-1.26%)
Oct 22, 2008
3.691
3.691
3.431
3.481
495,792
-0.22(-5.86%)
Oct 21, 2008
3.707
3.745
3.663
3.698
592,111
-0.01(-0.17%)
Oct 20, 2008
3.603
3.723
3.603
3.704
631,689
+0.18(+5.08%)
Oct 17, 2008
3.424
3.618
3.283
3.525
635,738
+0.13(+3.89%)
Oct 16, 2008
3.380
3.412
3.069
3.393
718,560
+0.02(+0.65%)
Oct 15, 2008
3.453
3.464
3.362
3.371
517,921
-0.22(-6.23%)
Oct 14, 2008
3.946
3.946
3.506
3.595
964,392
+0.23(+6.94%)
Oct 13, 2008
3.139
5.642
3.110
3.362
1,033,910
+0.54(+19.15%)
Oct 10, 2008
2.202
2.827
1.976
2.821
1,910,394
-0.13(-4.37%)
Oct 09, 2008
3.192
3.270
2.944
2.950
1,012,641
-0.33(-10.06%)
Oct 08, 2008
3.299
3.314
2.879
3.280
1,468,098
-0.15(-4.39%)
Oct 07, 2008
3.924
3.927
3.302
3.431
1,005,702
-0.23(-6.27%)
Oct 06, 2008
4.097
4.144
3.512
3.660
1,393,332
-0.63(-14.71%)
Oct 03, 2008
4.279
4.383
4.279
4.292
330,574
-0.00(-0.07%)
Oct 02, 2008
4.398
4.398
4.288
4.295
447,770
-0.16(-3.66%)
Oct 01, 2008
4.414
4.486
4.332
4.458
400,760
+0.07(+1.57%)
Sep 30, 2008
4.477
4.477
4.304
4.389
461,584
-0.01(-0.21%)
Sep 29, 2008
4.439
4.452
4.273
4.398
586,108
-0.06(-1.41%)
Sep 26, 2008
4.279
4.486
4.279
4.461
0
+0.01(+0.18%)
Sep 25, 2008
4.310
4.464
4.310
4.453
715,816
+0.16(+3.73%)
Sep 24, 2008
4.222
4.395
4.122
4.293
1,666,341
+0.25(+6.26%)
Sep 23, 2008
4.122
4.178
4.031
4.040
553,405
-0.16(-3.74%)
Sep 22, 2008
4.417
4.430
4.194
4.197
567,430
-0.22(-4.91%)
Sep 19, 2008
4.354
4.508
4.260
4.414
0
+0.31(+7.56%)
Sep 18, 2008
3.930
4.185
3.757
4.104
1,258,947
+0.02(+0.55%)
Sep 17, 2008
4.273
4.313
4.068
4.081
1,290,399
-0.20(-4.70%)
Sep 16, 2008
4.430
4.455
4.028
4.282
1,233,926
-0.30(-6.64%)
Sep 15, 2008
4.637
4.662
4.486
4.587
438,300
-0.17(-3.63%)
Sep 12, 2008
4.703
4.782
4.703
4.760
227,507
+0.01(+0.20%)
Sep 11, 2008
4.712
4.835
4.672
4.750
484,302
-0.02(-0.40%)
Sep 10, 2008
4.854
4.873
4.756
4.769
530,908
-0.09(-1.94%)
Sep 09, 2008
4.983
5.014
4.863
4.863
425,893
-0.16(-3.17%)
Sep 08, 2008
5.049
5.080
4.989
5.022
183,861
+0.06(+1.25%)
Sep 05, 2008
4.932
4.976
4.885
4.961
0
+0.00(+0.00%)
Sep 04, 2008
5.067
5.069
4.954
4.961
358,884
-0.15(-2.89%)
Sep 03, 2008
5.102
5.118
5.064
5.108
276,717
-0.01(-0.14%)
Sep 02, 2008
5.080
5.162
5.080
5.116
481,491
+0.05(+0.90%)
Aug 29, 2008
5.089
5.111
5.064
5.070
225,307
-0.04(-0.69%)
Aug 28, 2008
5.042
5.105
5.039
5.105
363,340
+0.08(+1.50%)
Aug 27, 2008
5.061
5.077
5.027
5.030
345,913
-0.04(-0.81%)
Aug 26, 2008
5.077
5.105
5.055
5.071
262,816
+0.00(+0.04%)
Aug 25, 2008
5.121
5.133
5.055
5.069
267,658
-0.09(-1.81%)
Aug 22, 2008
5.137
5.171
5.121
5.162
249,072
+0.04(+0.74%)
Aug 21, 2008
5.152
5.152
5.121
5.124
186,888
-0.03(-0.67%)
Aug 20, 2008
5.108
5.162
5.079
5.159
348,392
-0.04(-0.73%)
Aug 19, 2008
5.655
5.655
5.159
5.196
369,649
-0.01(-0.24%)
Aug 18, 2008
5.234
5.275
5.196
5.209
547,214
+0.00(+0.04%)
Aug 15, 2008
5.206
5.231
5.190
5.207
0
-0.01(-0.16%)
Aug 14, 2008
5.099
5.234
5.089
5.215
518,023
+0.10(+1.97%)
Aug 13, 2008
5.143
5.149
5.086
5.115
207,374
-0.01(-0.25%)
Aug 12, 2008
5.146
5.187
5.127
5.127
235,395
-0.04(-0.79%)
Aug 11, 2008
5.146
5.203
5.121
5.168
218,687
+0.03(+0.49%)
Aug 08, 2008
5.020
5.149
5.020
5.143
283,010
+0.12(+2.44%)
Aug 07, 2008
5.052
5.089
5.020
5.020
291,139
-0.08(-1.66%)
Aug 06, 2008
5.137
5.149
5.089
5.105
218,228
-0.03(-0.61%)
Aug 05, 2008
5.058
5.137
5.058
5.137
314,334
+0.08(+1.68%)
Aug 04, 2008
5.086
5.087
5.036
5.052
321,804
-0.04(-0.80%)
Aug 01, 2008
5.045
5.099
5.014
5.093
310,552
+0.05(+1.00%)
Jul 31, 2008
5.093
5.121
5.042
5.042
376,721
-0.07(-1.29%)
Jul 30, 2008
4.995
5.108
4.995
5.108
304,288
+0.12(+2.39%)
Jul 29, 2008
4.989
4.995
4.892
4.989
301,898
+0.10(+2.06%)
Jul 28, 2008
4.995
5.008
4.879
4.888
357,009
-0.11(-2.14%)
Jul 25, 2008
5.058
5.058
4.980
4.995
321,687
-0.03(-0.62%)
Jul 24, 2008
5.083
5.105
5.020
5.027
239,424
-0.06(-1.11%)
Jul 23, 2008
5.089
5.121
5.064
5.083
350,480
+0.06(+1.13%)
Jul 22, 2008
4.980
5.036
4.945
5.027
319,529
+0.00(+0.00%)
Jul 21, 2008
5.030
5.033
4.989
5.027
551,327
+0.06(+1.20%)
Jul 18, 2008
4.939
4.983
4.901
4.967
368,939
+0.04(+0.83%)
Jul 17, 2008
4.838
4.936
4.807
4.926
458,226
+0.10(+2.02%)
Jul 16, 2008
4.581
4.838
4.574
4.829
499,367
+0.23(+5.06%)
Jul 15, 2008
4.672
4.681
4.433
4.596
1,290,520
-0.14(-2.98%)
Jul 14, 2008
4.932
4.942
4.734
4.738
593,693
-0.16(-3.21%)
Jul 11, 2008
4.964
4.964
4.870
4.895
280,625
-0.07(-1.39%)
Jul 10, 2008
4.958
4.980
4.917
4.964
378,507
-0.01(-0.11%)
Jul 09, 2008
5.042
5.057
4.961
4.969
293,507
-0.05(-1.02%)
Jul 08, 2008
4.980
5.024
4.945
5.020
543,060
+0.04(+0.76%)
Jul 07, 2008
5.184
5.231
4.901
4.983
584,548
-0.21(-3.99%)
Jul 04, 2008
5.262
5.270
5.190
5.190
174,042
+0.00(+0.00%)
Jul 03, 2008
5.262
5.270
5.190
5.190
174,042
-0.08(-1.43%)
Jul 02, 2008
5.300
5.363
5.265
5.265
214,670
-0.07(-1.24%)
Jul 01, 2008
5.388
5.388
5.262
5.331
500,315
-0.06(-1.11%)
Jun 30, 2008
5.451
5.454
5.388
5.391
264,952
-0.01(-0.23%)
Jun 27, 2008
5.394
5.441
5.350
5.404
307,006
+0.02(+0.29%)
Jun 26, 2008
5.429
5.444
5.388
5.388
209,405
-0.08(-1.55%)
Jun 25, 2008
5.401
5.539
5.401
5.473
363,362
+0.07(+1.28%)
Jun 24, 2008
5.438
5.466
5.375
5.404
477,477
-0.10(-1.78%)
Jun 23, 2008
5.630
5.639
5.498
5.501
311,736
-0.10(-1.73%)
Jun 20, 2008
5.702
5.702
5.583
5.598
168,003
-0.08(-1.44%)
Jun 19, 2008
5.749
5.749
5.671
5.680
345,158
-0.06(-1.09%)
Jun 18, 2008
5.784
5.784
5.708
5.743
179,959
-0.03(-0.49%)
Jun 17, 2008
5.774
5.793
5.737
5.771
233,227
+0.03(+0.55%)
Jun 16, 2008
5.655
5.756
5.655
5.740
221,367
+0.09(+1.56%)
Jun 13, 2008
5.649
5.693
5.631
5.652
197,653
+0.04(+0.67%)
Jun 12, 2008
5.633
5.672
5.595
5.614
235,334
-0.00(-0.06%)
Jun 11, 2008
5.671
5.690
5.617
5.617
276,586
-0.07(-1.27%)
Jun 10, 2008
5.690
5.730
5.677
5.690
290,499
-0.05(-0.82%)
Jun 09, 2008
5.737
5.762
5.718
5.737
272,206
+0.01(+0.16%)
Jun 06, 2008
5.828
5.840
5.727
5.727
499,698
-0.12(-2.09%)
Jun 05, 2008
5.891
5.922
5.821
5.850
574,105
-0.01(-0.11%)
Jun 04, 2008
5.865
5.887
5.818
5.856
359,246
-0.02(-0.27%)
Jun 03, 2008
5.891
5.925
5.850
5.872
366,762
-0.02(-0.37%)
Jun 02, 2008
5.972
5.972
5.847
5.894
672,097
-0.02(-0.32%)
May 30, 2008
5.752
5.928
5.741
5.913
526,410
+0.17(+2.90%)
May 29, 2008
5.721
5.806
5.721
5.746
317,765
+0.01(+0.11%)
May 28, 2008
5.721
5.740
5.702
5.740
151,942
+0.03(+0.49%)
May 27, 2008
5.702
5.744
5.690
5.712
329,807
+0.02(+0.39%)
May 26, 2008
5.668
5.708
5.636
5.690
0
+0.00(+0.00%)
May 23, 2008
5.668
5.708
5.636
5.690
280,632
+0.01(+0.11%)
May 22, 2008
5.718
5.718
5.649
5.683
312,243
+0.03(+0.50%)
May 21, 2008
5.708
5.749
5.639
5.655
257,268
-0.01(-0.17%)
May 20, 2008
5.674
5.691
5.655
5.664
293,943
-0.03(-0.55%)
May 19, 2008
5.696
5.749
5.690
5.696
235,229
+0.01(+0.22%)
May 16, 2008
5.686
5.686
5.658
5.683
243,540
+0.01(+0.17%)
May 15, 2008
5.639
5.677
5.630
5.674
155,726
+0.04(+0.73%)
May 14, 2008
5.639
5.686
5.630
5.633
277,134
+0.01(+0.11%)
May 13, 2008
5.668
5.668
5.627
5.627
203,781
-0.07(-1.16%)
May 12, 2008
5.655
5.693
5.642
5.693
263,988
+0.05(+0.83%)
May 09, 2008
5.636
5.658
5.605
5.646
149,242
-0.01(-0.11%)
May 08, 2008
5.592
5.655
5.576
5.652
198,685
+0.08(+1.41%)
May 07, 2008
5.611
5.671
5.573
5.573
265,761
-0.04(-0.73%)
May 06, 2008
5.636
5.636
5.602
5.614
246,532
-0.03(-0.52%)
May 05, 2008
5.627
5.652
5.602
5.644
248,314
+0.01(+0.25%)
May 02, 2008
5.642
5.680
5.608
5.630
360,558
+0.00(+0.00%)
May 01, 2008
5.583
5.649
5.580
5.630
247,551
+0.05(+0.96%)
Apr 30, 2008
5.614
5.620
5.548
5.576
291,352
+0.01(+0.11%)
Apr 29, 2008
5.589
5.589
5.536
5.570
275,580
+0.02(+0.34%)
Apr 28, 2008
5.558
5.595
5.548
5.551
246,446
+0.01(+0.17%)
Apr 25, 2008
5.583
5.592
5.520
5.542
366,405
-0.01(-0.11%)
Apr 24, 2008
5.586
5.608
5.534
5.548
322,766
-0.03(-0.56%)
Apr 23, 2008
5.495
5.589
5.479
5.580
242,088
+0.11(+2.07%)
Apr 22, 2008
5.504
5.539
5.451
5.466
215,746
-0.04(-0.74%)
Apr 21, 2008
5.545
5.558
5.476
5.507
255,448
-0.05(-0.90%)
Apr 18, 2008
5.485
5.558
5.460
5.558
361,357
+0.11(+1.96%)
Apr 17, 2008
5.435
5.479
5.435
5.451
298,867
-0.03(-0.46%)
Apr 16, 2008
5.410
5.476
5.401
5.476
210,764
+0.09(+1.75%)
Apr 15, 2008
5.372
5.391
5.335
5.382
208,877
+0.03(+0.47%)
Apr 14, 2008
5.341
5.382
5.338
5.357
148,966
+0.02(+0.29%)
Apr 11, 2008
5.344
5.388
5.331
5.341
271,958
-0.04(-0.76%)
Apr 10, 2008
5.379
5.419
5.363
5.382
124,504
+0.00(+0.00%)
Apr 09, 2008
5.454
5.461
5.372
5.382
206,579
-0.07(-1.27%)
Apr 08, 2008
5.476
5.504
5.451
5.451
244,476
-0.07(-1.25%)
Apr 07, 2008
5.501
5.545
5.498
5.520
165,199
+0.04(+0.69%)
Apr 04, 2008
5.466
5.501
5.438
5.482
277,847
+0.04(+0.81%)
Apr 03, 2008
5.492
5.492
5.438
5.438
179,523
-0.05(-0.97%)
Apr 02, 2008
5.438
5.492
5.438
5.492
165,556
+0.04(+0.69%)
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
.