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 Tax-Advantaged Global Dividend Opportunities Fund
(NY:
ETO
)
25.37
-0.01 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2010
5.522
5.565
5.484
5.540
108,102
+0.01(+0.22%)
Aug 30, 2010
5.537
5.603
5.518
5.528
94,816
-0.05(-0.89%)
Aug 27, 2010
5.577
5.590
5.494
5.577
199,894
+0.06(+1.07%)
Aug 26, 2010
5.568
5.593
5.500
5.518
145,278
-0.03(-0.56%)
Aug 25, 2010
5.525
5.556
5.444
5.549
143,064
+0.01(+0.17%)
Aug 24, 2010
5.543
5.568
5.478
5.540
277,380
-0.08(-1.44%)
Aug 23, 2010
5.633
5.661
5.617
5.621
125,142
+0.00(+0.06%)
Aug 20, 2010
5.624
5.624
5.577
5.617
133,284
-0.03(-0.57%)
Aug 19, 2010
5.779
5.779
5.606
5.649
169,182
-0.07(-1.18%)
Aug 18, 2010
5.702
5.748
5.659
5.717
217,697
+0.03(+0.54%)
Aug 17, 2010
5.680
5.732
5.680
5.686
150,407
+0.05(+0.87%)
Aug 16, 2010
5.637
5.649
5.597
5.637
199,371
+0.00(+0.00%)
Aug 13, 2010
5.637
5.653
5.597
5.637
115,358
+0.05(+0.83%)
Aug 12, 2010
5.576
5.606
5.557
5.591
157,382
-0.03(-0.49%)
Aug 11, 2010
5.748
5.748
5.619
5.619
321,889
-0.18(-3.13%)
Aug 10, 2010
5.779
5.837
5.760
5.800
200,106
-0.05(-0.84%)
Aug 09, 2010
5.856
5.862
5.810
5.849
143,153
+0.02(+0.42%)
Aug 06, 2010
5.825
5.834
5.766
5.825
163,089
-0.01(-0.16%)
Aug 05, 2010
5.834
5.843
5.794
5.834
119,377
-0.01(-0.21%)
Aug 04, 2010
5.846
5.859
5.831
5.846
106,000
+0.00(+0.00%)
Aug 03, 2010
5.834
5.871
5.819
5.846
69,081
-0.01(-0.21%)
Aug 02, 2010
5.831
5.883
5.754
5.859
160,829
+0.09(+1.49%)
Jul 30, 2010
5.772
5.788
5.720
5.772
187,021
+0.02(+0.39%)
Jul 29, 2010
5.785
5.794
5.677
5.750
196,457
-0.00(-0.01%)
Jul 28, 2010
5.797
5.800
5.742
5.751
139,983
-0.03(-0.58%)
Jul 27, 2010
5.782
5.828
5.772
5.785
143,982
+0.03(+0.54%)
Jul 26, 2010
5.699
5.757
5.693
5.754
77,444
+0.07(+1.28%)
Jul 23, 2010
5.622
5.689
5.622
5.681
170,818
+0.04(+0.66%)
Jul 22, 2010
5.594
5.656
5.588
5.643
161,447
+0.14(+2.46%)
Jul 21, 2010
5.591
5.597
5.465
5.508
163,499
-0.05(-0.96%)
Jul 20, 2010
5.491
5.561
5.424
5.561
121,175
+0.05(+0.94%)
Jul 19, 2010
5.479
5.509
5.457
5.509
117,785
+0.04(+0.67%)
Jul 16, 2010
5.473
5.589
5.460
5.473
161,052
-0.12(-2.18%)
Jul 15, 2010
5.577
5.622
5.529
5.595
141,328
-0.01(-0.11%)
Jul 14, 2010
5.577
5.622
5.555
5.601
159,805
+0.00(+0.00%)
Jul 13, 2010
5.555
5.629
5.555
5.601
139,292
+0.12(+2.17%)
Jul 12, 2010
5.494
5.506
5.476
5.482
75,136
+0.00(+0.00%)
Jul 09, 2010
5.482
5.482
5.439
5.482
100,194
+0.04(+0.73%)
Jul 08, 2010
5.470
5.488
5.421
5.442
267,903
+0.02(+0.34%)
Jul 07, 2010
5.295
5.427
5.289
5.424
186,182
+0.17(+3.26%)
Jul 06, 2010
5.256
5.360
5.225
5.253
193,336
+0.06(+1.12%)
Jul 02, 2010
5.195
5.284
5.173
5.195
218,140
-0.04(-0.82%)
Jul 01, 2010
5.289
5.308
5.189
5.237
295,658
-0.05(-0.99%)
Jun 30, 2010
5.329
5.378
5.290
5.290
159,301
-0.07(-1.31%)
Jun 29, 2010
5.415
5.415
5.308
5.360
245,747
-0.14(-2.56%)
Jun 25, 2010
5.500
5.525
5.454
5.500
120,982
+0.02(+0.39%)
Jun 24, 2010
5.546
5.558
5.476
5.479
152,321
-0.08(-1.43%)
Jun 23, 2010
5.564
5.598
5.528
5.558
272,347
+0.02(+0.28%)
Jun 22, 2010
5.632
5.680
5.543
5.543
220,286
-0.08(-1.47%)
Jun 21, 2010
5.772
5.784
5.625
5.625
201,986
-0.04(-0.72%)
Jun 18, 2010
5.666
5.724
5.648
5.666
171,399
+0.02(+0.32%)
Jun 17, 2010
5.687
5.700
5.627
5.648
259,397
-0.03(-0.53%)
Jun 16, 2010
5.690
5.709
5.648
5.678
214,731
-0.02(-0.37%)
Jun 15, 2010
5.615
5.709
5.599
5.700
233,835
+0.14(+2.46%)
Jun 14, 2010
5.575
5.645
5.563
5.563
204,548
+0.05(+0.99%)
Jun 11, 2010
5.457
5.508
5.451
5.508
176,559
+0.04(+0.67%)
Jun 10, 2010
5.375
5.478
5.375
5.472
234,777
+0.18(+3.44%)
Jun 09, 2010
5.335
5.414
5.290
5.290
222,387
-0.03(-0.63%)
Jun 08, 2010
5.296
5.323
5.226
5.323
369,427
+0.04(+0.80%)
Jun 07, 2010
5.356
5.387
5.281
5.281
114,212
-0.08(-1.42%)
Jun 04, 2010
5.356
5.463
5.323
5.356
302,001
-0.16(-2.97%)
Jun 03, 2010
5.511
5.548
5.481
5.520
136,039
+0.02(+0.44%)
Jun 02, 2010
5.420
5.508
5.393
5.496
156,879
+0.08(+1.40%)
Jun 01, 2010
5.405
5.496
5.372
5.420
222,061
-0.06(-1.11%)
May 28, 2010
5.481
5.551
5.429
5.481
167,266
-0.01(-0.22%)
May 27, 2010
5.329
5.493
5.329
5.493
217,685
+0.29(+5.48%)
May 26, 2010
5.299
5.347
5.208
5.208
234,806
-0.02(-0.46%)
May 25, 2010
5.013
5.232
4.965
5.232
301,454
+0.04(+0.68%)
May 24, 2010
5.235
5.290
5.186
5.197
271,647
-0.04(-0.67%)
May 21, 2010
5.104
5.281
5.065
5.232
198,093
+0.05(+1.06%)
May 20, 2010
5.165
5.253
5.117
5.177
384,809
-0.27(-4.91%)
May 19, 2010
5.463
5.548
5.381
5.445
500,309
-0.08(-1.45%)
May 18, 2010
5.666
5.690
5.521
5.524
230,900
-0.06(-1.08%)
May 17, 2010
5.582
5.633
5.521
5.585
466,825
-0.02(-0.38%)
May 14, 2010
5.606
5.687
5.534
5.606
275,438
-0.13(-2.31%)
May 13, 2010
5.775
5.799
5.720
5.739
184,005
-0.04(-0.63%)
May 12, 2010
5.702
5.787
5.702
5.775
168,809
+0.11(+1.97%)
May 11, 2010
5.724
5.760
5.663
5.663
245,311
-0.04(-0.74%)
May 10, 2010
5.690
5.718
5.675
5.705
441,991
+0.33(+6.24%)
May 07, 2010
5.497
5.512
5.241
5.371
454,168
-0.08(-1.44%)
May 06, 2010
5.769
5.804
4.966
5.449
870,665
-0.41(-6.96%)
May 05, 2010
5.880
5.920
5.850
5.856
301,539
-0.16(-2.61%)
May 04, 2010
6.167
6.167
5.983
6.013
205,167
-0.16(-2.59%)
May 03, 2010
6.143
6.197
6.143
6.173
223,111
+0.05(+0.74%)
Apr 30, 2010
6.164
6.218
6.107
6.128
121,394
-0.03(-0.54%)
Apr 29, 2010
6.107
6.173
6.107
6.161
195,963
+0.07(+1.14%)
Apr 28, 2010
6.170
6.200
6.083
6.092
306,202
-0.07(-1.17%)
Apr 27, 2010
6.273
6.273
6.164
6.164
206,443
-0.12(-1.87%)
Apr 26, 2010
6.240
6.303
6.240
6.282
188,118
+0.03(+0.43%)
Apr 23, 2010
6.218
6.262
6.200
6.255
306,828
+0.03(+0.48%)
Apr 22, 2010
6.191
6.224
6.131
6.224
161,342
+0.02(+0.39%)
Apr 21, 2010
6.176
6.264
6.176
6.200
302,367
-0.00(-0.02%)
Apr 20, 2010
6.153
6.201
6.153
6.201
197,330
+0.06(+0.93%)
Apr 19, 2010
6.117
6.168
6.108
6.144
185,327
-0.03(-0.44%)
Apr 16, 2010
6.228
6.240
6.120
6.171
182,297
-0.09(-1.39%)
Apr 15, 2010
6.240
6.282
6.213
6.258
237,964
-0.02(-0.33%)
Apr 14, 2010
6.246
6.279
6.180
6.279
285,115
+0.04(+0.62%)
Apr 13, 2010
6.213
6.240
6.189
6.240
179,867
+0.01(+0.10%)
Apr 12, 2010
6.246
6.270
6.222
6.234
242,314
-0.01(-0.14%)
Apr 09, 2010
6.201
6.258
6.198
6.243
180,697
+0.02(+0.34%)
Apr 08, 2010
6.225
6.228
6.168
6.222
155,102
+0.00(+0.00%)
Apr 07, 2010
6.222
6.258
6.198
6.222
146,305
-0.02(-0.29%)
Apr 06, 2010
6.201
6.249
6.168
6.240
237,594
+0.00(+0.05%)
Apr 05, 2010
6.150
6.270
6.138
6.237
199,483
+0.08(+1.37%)
Apr 01, 2010
6.138
6.153
6.153
6.153
199,323
+0.04(+0.59%)
Mar 31, 2010
6.174
6.174
6.099
6.117
162,368
-0.06(-0.92%)
Mar 30, 2010
6.153
6.189
6.147
6.174
129,050
+0.02(+0.24%)
Mar 29, 2010
6.213
6.264
6.147
6.159
191,600
-0.05(-0.77%)
Mar 26, 2010
6.240
6.282
6.207
6.207
148,805
-0.03(-0.53%)
Mar 25, 2010
6.249
6.342
6.237
6.240
221,905
-0.01(-0.14%)
Mar 24, 2010
6.219
6.255
6.201
6.249
111,927
+0.04(+0.58%)
Mar 23, 2010
6.165
6.213
6.165
6.213
106,737
+0.05(+0.83%)
Mar 22, 2010
6.201
6.201
6.123
6.162
213,932
-0.03(-0.55%)
Mar 19, 2010
6.289
6.310
6.175
6.196
861,778
-0.12(-1.88%)
Mar 18, 2010
6.220
6.328
6.220
6.315
527,872
+0.08(+1.33%)
Mar 17, 2010
6.140
6.235
6.133
6.232
297,168
+0.09(+1.51%)
Mar 16, 2010
6.095
6.158
6.095
6.140
217,561
+0.04(+0.73%)
Mar 15, 2010
6.086
6.098
6.077
6.095
119,673
-0.01(-0.20%)
Mar 12, 2010
6.098
6.128
6.080
6.107
105,913
+0.03(+0.49%)
Mar 11, 2010
6.062
6.086
6.059
6.077
131,783
-0.01(-0.10%)
Mar 10, 2010
6.005
6.086
6.005
6.083
150,011
+0.05(+0.85%)
Mar 09, 2010
5.990
6.041
5.987
6.032
148,637
+0.04(+0.64%)
Mar 08, 2010
5.973
5.999
5.973
5.993
143,720
+0.01(+0.15%)
Mar 05, 2010
5.880
5.984
5.880
5.984
151,161
+0.12(+1.98%)
Mar 04, 2010
5.850
5.896
5.850
5.868
154,677
+0.01(+0.25%)
Mar 03, 2010
5.835
5.901
5.835
5.853
141,585
+0.03(+0.46%)
Mar 02, 2010
5.764
5.847
5.764
5.826
140,445
+0.07(+1.14%)
Mar 01, 2010
5.689
5.778
5.689
5.761
103,479
+0.07(+1.15%)
Feb 26, 2010
5.650
5.707
5.638
5.695
73,190
+0.05(+0.90%)
Feb 25, 2010
5.579
5.644
5.525
5.644
163,969
-0.01(-0.21%)
Feb 24, 2010
5.692
5.692
5.626
5.656
199,407
+0.01(+0.16%)
Feb 23, 2010
5.698
5.737
5.609
5.647
269,477
-0.05(-0.84%)
Feb 22, 2010
5.785
5.791
5.695
5.695
111,440
-0.07(-1.19%)
Feb 19, 2010
5.740
5.764
5.698
5.764
150,719
+0.06(+0.99%)
Feb 18, 2010
5.665
5.726
5.653
5.707
209,617
+0.05(+0.90%)
Feb 17, 2010
5.564
5.682
5.564
5.656
306,087
+0.11(+2.03%)
Feb 16, 2010
5.499
5.544
5.494
5.544
163,616
+0.08(+1.52%)
Feb 12, 2010
5.437
5.461
5.461
5.461
140,993
+0.00(+0.00%)
Feb 11, 2010
5.378
5.461
5.360
5.461
215,686
+0.10(+1.82%)
Feb 10, 2010
5.333
5.393
5.304
5.363
285,845
+0.00(+0.06%)
Feb 09, 2010
5.295
5.363
5.280
5.360
271,517
+0.09(+1.69%)
Feb 08, 2010
5.274
5.333
5.242
5.271
121,133
-0.02(-0.34%)
Feb 05, 2010
5.419
5.419
5.173
5.289
343,929
-0.12(-2.30%)
Feb 04, 2010
5.556
5.574
5.413
5.413
230,234
-0.22(-3.89%)
Feb 03, 2010
5.606
5.665
5.574
5.633
147,432
-0.01(-0.11%)
Feb 02, 2010
5.547
5.639
5.535
5.639
169,050
+0.09(+1.55%)
Feb 01, 2010
5.476
5.553
5.476
5.553
195,792
+0.09(+1.68%)
Jan 29, 2010
5.455
5.514
5.413
5.461
266,882
+0.01(+0.21%)
Jan 28, 2010
5.458
5.485
5.387
5.450
292,527
-0.02(-0.32%)
Jan 27, 2010
5.582
5.621
5.360
5.467
736,934
-0.14(-2.54%)
Jan 26, 2010
5.820
5.820
5.594
5.609
328,150
-0.22(-3.72%)
Jan 25, 2010
5.888
5.900
5.826
5.826
226,483
-0.04(-0.66%)
Jan 22, 2010
5.926
5.926
5.829
5.864
201,833
-0.07(-1.15%)
Jan 21, 2010
5.986
5.998
5.894
5.932
269,658
-0.06(-0.94%)
Jan 20, 2010
5.929
5.998
5.917
5.989
148,731
-0.01(-0.25%)
Jan 19, 2010
5.941
6.012
5.920
6.004
142,666
+0.04(+0.70%)
Jan 15, 2010
5.941
5.962
5.962
5.962
190,577
-0.01(-0.10%)
Jan 14, 2010
5.915
5.968
5.909
5.968
137,964
+0.04(+0.60%)
Jan 13, 2010
5.923
5.938
5.891
5.932
109,199
+0.02(+0.30%)
Jan 12, 2010
5.920
5.956
5.891
5.915
269,968
-0.05(-0.84%)
Jan 11, 2010
5.968
5.971
5.885
5.965
295,833
-0.01(-0.15%)
Jan 08, 2010
5.909
5.974
5.897
5.974
176,754
+0.06(+1.00%)
Jan 07, 2010
5.885
5.944
5.876
5.915
189,420
+0.03(+0.50%)
Jan 06, 2010
5.852
5.926
5.852
5.885
225,066
+0.00(+0.00%)
Jan 05, 2010
5.829
5.885
5.805
5.885
148,711
+0.07(+1.28%)
Jan 04, 2010
5.760
5.814
5.751
5.811
196,669
+0.07(+1.14%)
Dec 31, 2009
5.811
5.746
5.746
5.746
90,735
-0.06(-1.02%)
Dec 30, 2009
5.808
5.811
5.751
5.805
126,506
-0.02(-0.31%)
Dec 29, 2009
5.784
5.825
5.775
5.823
129,545
-0.02(-0.30%)
Dec 28, 2009
5.832
5.867
5.823
5.840
161,053
+0.03(+0.51%)
Dec 24, 2009
5.823
5.832
5.805
5.811
76,679
-0.01(-0.25%)
Dec 23, 2009
5.793
5.826
5.751
5.826
177,645
+0.08(+1.34%)
Dec 22, 2009
5.772
5.796
5.731
5.748
99,066
-0.06(-0.97%)
Dec 21, 2009
5.763
5.811
5.751
5.805
182,208
+0.07(+1.19%)
Dec 18, 2009
5.737
5.740
5.674
5.737
194,776
+0.02(+0.42%)
Dec 17, 2009
5.719
5.743
5.686
5.713
123,399
-0.03(-0.52%)
Dec 16, 2009
5.701
5.778
5.701
5.743
140,521
+0.04(+0.62%)
Dec 15, 2009
5.677
5.713
5.665
5.707
198,790
+0.02(+0.36%)
Dec 14, 2009
5.665
5.695
5.651
5.686
298,511
+0.09(+1.70%)
Dec 11, 2009
5.594
5.639
5.585
5.591
141,651
+0.01(+0.11%)
Dec 10, 2009
5.550
5.621
5.550
5.585
165,259
+0.04(+0.64%)
Dec 09, 2009
5.571
5.577
5.461
5.550
536,642
-0.05(-0.85%)
Dec 08, 2009
5.559
5.603
5.547
5.597
113,698
-0.05(-0.94%)
Dec 07, 2009
5.562
5.677
5.562
5.651
178,329
+0.05(+0.95%)
Dec 04, 2009
5.663
5.722
5.547
5.597
307,784
-0.03(-0.53%)
Dec 03, 2009
5.760
5.784
5.627
5.627
262,605
-0.12(-2.05%)
Dec 02, 2009
5.734
5.790
5.725
5.745
169,330
-0.01(-0.16%)
Dec 01, 2009
5.734
5.766
5.716
5.754
214,411
+0.04(+0.67%)
Nov 30, 2009
5.683
5.740
5.668
5.716
135,431
-0.01(-0.10%)
Nov 27, 2009
5.603
5.763
5.562
5.722
175,722
-0.08(-1.43%)
Nov 25, 2009
5.683
5.811
5.671
5.805
174,494
+0.13(+2.30%)
Nov 24, 2009
5.538
5.677
5.492
5.674
299,216
+0.15(+2.79%)
Nov 23, 2009
5.520
5.568
5.502
5.520
374,223
+0.04(+0.81%)
Nov 20, 2009
5.431
5.485
5.431
5.476
114,518
-0.01(-0.16%)
Nov 19, 2009
5.559
5.559
5.476
5.485
232,534
-0.15(-2.63%)
Nov 18, 2009
5.565
5.633
5.565
5.633
169,273
+0.05(+0.90%)
Nov 17, 2009
5.535
5.600
5.535
5.582
99,056
+0.02(+0.43%)
Nov 16, 2009
5.520
5.573
5.520
5.559
164,854
+0.06(+1.13%)
Nov 13, 2009
5.511
5.562
5.491
5.497
190,111
+0.00(+0.00%)
Nov 12, 2009
5.529
5.562
5.476
5.497
135,627
-0.03(-0.59%)
Nov 11, 2009
5.535
5.579
5.511
5.529
168,912
+0.03(+0.59%)
Nov 10, 2009
5.431
5.502
5.431
5.497
164,392
+0.03(+0.60%)
Nov 09, 2009
5.387
5.485
5.387
5.464
172,531
+0.14(+2.56%)
Nov 06, 2009
5.250
5.372
5.250
5.328
156,792
+0.02(+0.45%)
Nov 05, 2009
5.250
5.319
5.247
5.304
165,761
+0.07(+1.42%)
Nov 04, 2009
5.212
5.292
5.212
5.230
314,472
+0.04(+0.80%)
Nov 03, 2009
5.176
5.245
5.117
5.188
153,753
+0.01(+0.17%)
Nov 02, 2009
5.230
5.313
5.113
5.179
181,487
-0.03(-0.51%)
Oct 30, 2009
5.482
5.502
5.194
5.206
405,730
-0.28(-5.08%)
Oct 29, 2009
5.446
5.508
5.446
5.485
212,205
+0.06(+1.04%)
Oct 28, 2009
5.562
5.594
5.411
5.428
273,763
-0.17(-3.07%)
Oct 27, 2009
5.559
5.698
5.173
5.600
307,713
-0.08(-1.36%)
Oct 26, 2009
5.725
5.769
5.648
5.677
255,501
-0.05(-0.88%)
Oct 23, 2009
5.710
5.734
5.698
5.728
261,735
+0.02(+0.36%)
Oct 22, 2009
5.663
5.707
5.614
5.707
159,359
+0.08(+1.37%)
Oct 21, 2009
5.651
5.728
5.630
5.630
152,296
-0.06(-1.04%)
Oct 20, 2009
5.660
5.691
5.651
5.689
155,490
+0.01(+0.21%)
Oct 19, 2009
5.645
5.728
5.642
5.677
194,975
+0.04(+0.63%)
Oct 16, 2009
5.624
5.654
5.580
5.642
276,030
-0.01(-0.10%)
Oct 15, 2009
5.502
5.651
5.502
5.648
245,804
+0.08(+1.44%)
Oct 14, 2009
5.523
5.582
5.514
5.568
162,645
+0.08(+1.51%)
Oct 13, 2009
5.431
5.523
5.431
5.485
204,730
+0.00(+0.00%)
Oct 12, 2009
5.499
5.514
5.458
5.485
283,144
+0.00(+0.00%)
Oct 09, 2009
5.434
5.571
5.431
5.485
419,411
+0.02(+0.32%)
Oct 08, 2009
5.399
5.479
5.399
5.467
186,900
+0.07(+1.32%)
Oct 07, 2009
5.322
5.422
5.322
5.396
169,478
+0.02(+0.39%)
Oct 06, 2009
5.298
5.405
5.298
5.375
247,045
+0.09(+1.80%)
Oct 05, 2009
5.233
5.301
5.233
5.280
205,627
+0.03(+0.62%)
Oct 02, 2009
5.135
5.261
4.723
5.247
262,861
-0.12(-2.32%)
Oct 01, 2009
5.467
5.467
5.348
5.372
125,464
-0.08(-1.52%)
Sep 30, 2009
5.494
5.494
5.393
5.455
127,025
+0.01(+0.27%)
Sep 29, 2009
5.425
5.473
5.393
5.440
128,118
+0.02(+0.33%)
Sep 28, 2009
5.422
5.464
5.405
5.422
140,828
+0.02(+0.38%)
Sep 25, 2009
5.396
5.416
5.351
5.402
187,956
+0.02(+0.39%)
Sep 24, 2009
5.562
5.562
5.360
5.381
202,649
-0.13(-2.31%)
Sep 23, 2009
5.565
5.584
5.508
5.508
141,091
-0.02(-0.32%)
Sep 22, 2009
5.550
5.568
5.517
5.526
141,877
-0.00(-0.05%)
Sep 21, 2009
5.615
5.615
5.476
5.529
310,556
-0.13(-2.36%)
Sep 18, 2009
5.686
5.686
5.606
5.663
106,480
+0.02(+0.37%)
Sep 17, 2009
5.677
5.728
5.582
5.642
203,782
+0.06(+1.01%)
Sep 16, 2009
5.585
5.665
5.550
5.585
194,068
+0.03(+0.59%)
Sep 15, 2009
5.413
5.553
5.413
5.553
198,244
+0.12(+2.13%)
Sep 14, 2009
5.295
5.437
5.260
5.437
318,051
+0.11(+2.06%)
Sep 11, 2009
5.292
5.336
5.283
5.328
119,685
+0.06(+1.13%)
Sep 10, 2009
5.242
5.277
5.203
5.268
153,295
+0.03(+0.51%)
Sep 09, 2009
5.203
5.250
5.159
5.242
220,796
+0.04(+0.86%)
Sep 08, 2009
5.138
5.210
5.135
5.197
141,560
+0.08(+1.59%)
Sep 04, 2009
5.022
5.129
5.022
5.116
94,303
+0.08(+1.69%)
Sep 03, 2009
4.987
5.031
4.939
5.031
131,805
+0.09(+1.80%)
Sep 02, 2009
4.998
4.998
4.921
4.942
181,207
-0.04(-0.77%)
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
.