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 Income Fund
(NY:
ETG
)
18.53
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2011
5.015
5.068
5.015
5.036
479,298
+0.02(+0.49%)
Jan 28, 2011
5.086
5.093
4.970
5.012
755,923
-0.08(-1.52%)
Jan 27, 2011
5.082
5.100
5.068
5.089
381,021
+0.01(+0.21%)
Jan 26, 2011
5.040
5.089
5.040
5.079
649,777
+0.05(+0.91%)
Jan 25, 2011
5.040
5.050
5.008
5.033
392,675
-0.01(-0.14%)
Jan 24, 2011
5.005
5.068
5.005
5.040
606,297
+0.01(+0.29%)
Jan 21, 2011
5.022
5.050
4.998
5.025
492,450
+0.02(+0.41%)
Jan 20, 2011
5.019
5.019
4.969
5.005
595,114
-0.02(-0.42%)
Jan 19, 2011
5.029
5.053
5.012
5.026
405,961
+0.00(+0.00%)
Jan 18, 2011
5.022
5.050
5.022
5.026
672,360
+0.00(+0.00%)
Jan 14, 2011
5.015
5.040
4.998
5.026
460,544
+0.01(+0.21%)
Jan 13, 2011
4.994
5.054
4.991
5.015
857,670
+0.02(+0.42%)
Jan 12, 2011
4.994
5.008
4.984
4.994
671,784
+0.04(+0.71%)
Jan 11, 2011
4.959
4.973
4.938
4.959
500,317
+0.02(+0.43%)
Jan 10, 2011
4.945
4.949
4.903
4.938
537,308
-0.01(-0.14%)
Jan 07, 2011
4.952
4.972
4.921
4.945
630,265
-0.00(-0.07%)
Jan 06, 2011
4.991
4.991
4.942
4.949
577,104
-0.02(-0.49%)
Jan 05, 2011
4.949
4.980
4.921
4.973
506,479
+0.01(+0.21%)
Jan 04, 2011
5.054
5.054
4.928
4.963
828,348
-0.06(-1.19%)
Jan 03, 2011
4.991
5.033
4.970
5.022
553,771
+0.07(+1.42%)
Dec 31, 2010
4.952
4.977
4.929
4.952
550,649
+0.03(+0.64%)
Dec 30, 2010
4.907
4.935
4.907
4.921
651,569
+0.00(+0.00%)
Dec 29, 2010
4.914
4.938
4.914
4.921
527,792
+0.03(+0.59%)
Dec 28, 2010
4.878
4.906
4.878
4.892
671,687
+0.01(+0.29%)
Dec 27, 2010
4.846
4.909
4.829
4.878
639,360
+0.01(+0.14%)
Dec 23, 2010
4.860
4.900
4.853
4.871
653,640
-0.01(-0.14%)
Dec 22, 2010
4.867
4.909
4.866
4.878
564,523
-0.01(-0.19%)
Dec 21, 2010
4.864
4.901
4.850
4.887
738,371
+0.02(+0.35%)
Dec 20, 2010
4.853
4.870
4.815
4.870
568,209
+0.04(+0.93%)
Dec 17, 2010
4.832
4.835
4.797
4.825
792,897
-0.00(-0.07%)
Dec 16, 2010
4.808
4.856
4.791
4.828
646,733
+0.02(+0.43%)
Dec 15, 2010
4.818
4.849
4.794
4.808
801,334
-0.02(-0.44%)
Dec 14, 2010
4.801
4.846
4.794
4.829
622,729
+0.04(+0.87%)
Dec 13, 2010
4.842
4.846
4.780
4.787
795,959
-0.04(-0.79%)
Dec 10, 2010
4.859
4.877
4.791
4.825
923,408
-0.03(-0.57%)
Dec 09, 2010
4.880
4.891
4.828
4.853
436,365
-0.02(-0.36%)
Dec 08, 2010
4.894
4.915
4.849
4.870
567,972
-0.01(-0.28%)
Dec 07, 2010
4.911
4.925
4.880
4.884
658,266
+0.01(+0.28%)
Dec 06, 2010
4.863
4.873
4.846
4.870
568,938
+0.00(+0.07%)
Dec 03, 2010
4.794
4.870
4.794
4.866
511,219
+0.04(+0.86%)
Dec 02, 2010
4.790
4.832
4.790
4.825
605,070
+0.05(+1.01%)
Dec 01, 2010
4.797
4.828
4.773
4.776
697,598
+0.02(+0.44%)
Nov 30, 2010
4.766
4.797
4.745
4.756
595,731
-0.04(-0.79%)
Nov 29, 2010
4.794
4.797
4.728
4.794
452,351
-0.01(-0.22%)
Nov 26, 2010
4.804
4.821
4.794
4.804
231,389
-0.03(-0.57%)
Nov 24, 2010
4.863
4.832
4.832
4.832
416,563
-0.00(-0.07%)
Nov 23, 2010
4.859
4.859
4.797
4.835
503,474
-0.05(-1.06%)
Nov 22, 2010
4.853
4.901
4.832
4.887
600,941
-0.01(-0.28%)
Nov 19, 2010
4.866
4.904
4.835
4.901
585,687
+0.03(+0.51%)
Nov 18, 2010
4.828
4.882
4.828
4.876
621,263
+0.10(+2.01%)
Nov 17, 2010
4.773
4.804
4.749
4.780
604,113
+0.04(+0.87%)
Nov 16, 2010
4.845
4.848
4.656
4.739
1,091,197
-0.13(-2.61%)
Nov 15, 2010
4.876
4.921
4.862
4.866
478,323
-0.01(-0.21%)
Nov 12, 2010
4.972
4.972
4.863
4.876
722,072
-0.11(-2.20%)
Nov 11, 2010
4.962
5.013
4.958
4.986
536,231
-0.03(-0.59%)
Nov 10, 2010
5.017
5.024
4.948
5.015
716,294
+0.01(+0.11%)
Nov 09, 2010
5.037
5.072
4.982
5.010
783,902
-0.01(-0.27%)
Nov 08, 2010
5.072
5.075
5.013
5.024
827,869
-0.04(-0.75%)
Nov 05, 2010
5.048
5.075
5.030
5.061
598,361
+0.01(+0.27%)
Nov 04, 2010
5.003
5.075
5.000
5.048
1,147,584
+0.07(+1.38%)
Nov 03, 2010
4.948
4.979
4.924
4.979
820,472
+0.05(+0.98%)
Nov 02, 2010
4.965
4.972
4.931
4.931
807,256
-0.01(-0.14%)
Nov 01, 2010
4.924
4.975
4.900
4.938
817,778
+0.01(+0.28%)
Oct 29, 2010
4.900
4.927
4.890
4.924
640,819
+0.03(+0.56%)
Oct 28, 2010
4.910
4.921
4.866
4.897
591,692
-0.01(-0.28%)
Oct 27, 2010
4.907
4.910
4.876
4.910
639,861
+0.00(+0.00%)
Oct 25, 2010
4.914
4.938
4.897
4.910
589,185
+0.03(+0.56%)
Oct 22, 2010
4.897
4.907
4.869
4.883
605,121
+0.01(+0.21%)
Oct 21, 2010
4.903
4.931
4.866
4.872
697,000
+0.00(+0.00%)
Oct 20, 2010
4.859
4.914
4.859
4.872
749,974
+0.02(+0.37%)
Oct 19, 2010
4.892
4.899
4.824
4.854
958,004
-0.06(-1.25%)
Oct 18, 2010
4.858
4.916
4.858
4.916
828,612
+0.02(+0.42%)
Oct 15, 2010
4.906
4.912
4.869
4.895
734,509
+0.01(+0.14%)
Oct 14, 2010
4.872
4.889
4.848
4.889
1,208,251
+0.03(+0.70%)
Oct 13, 2010
4.868
4.899
4.851
4.854
1,393,996
+0.01(+0.21%)
Oct 12, 2010
4.824
4.865
4.793
4.844
816,808
+0.00(+0.00%)
Oct 11, 2010
4.868
4.885
4.824
4.844
859,201
-0.02(-0.49%)
Oct 08, 2010
4.868
4.878
4.854
4.868
792,763
-0.00(-0.07%)
Oct 07, 2010
4.851
4.889
4.831
4.872
1,102,825
+0.04(+0.85%)
Oct 06, 2010
4.841
4.851
4.820
4.831
548,687
-0.00(-0.07%)
Oct 05, 2010
4.793
4.848
4.783
4.834
997,467
+0.08(+1.65%)
Oct 04, 2010
4.800
4.803
4.742
4.756
708,988
-0.06(-1.34%)
Oct 01, 2010
4.820
4.820
4.783
4.820
491,982
+0.03(+0.71%)
Sep 30, 2010
4.776
4.795
4.725
4.786
644,594
+0.03(+0.57%)
Sep 29, 2010
4.718
4.759
4.701
4.759
676,410
+0.03(+0.65%)
Sep 28, 2010
4.704
4.735
4.664
4.728
757,559
+0.04(+0.87%)
Sep 27, 2010
4.742
4.745
4.677
4.687
1,147,571
-0.04(-0.79%)
Sep 24, 2010
4.657
4.725
4.657
4.725
597,772
+0.10(+2.21%)
Sep 23, 2010
4.619
4.670
4.606
4.623
809,662
-0.01(-0.29%)
Sep 22, 2010
4.660
4.704
4.606
4.636
865,828
-0.02(-0.51%)
Sep 21, 2010
4.732
4.742
4.643
4.660
1,131,628
-0.08(-1.71%)
Sep 20, 2010
4.738
4.751
4.714
4.741
733,530
+0.02(+0.43%)
Sep 17, 2010
4.721
4.724
4.673
4.721
682,169
+0.04(+0.94%)
Sep 15, 2010
4.684
4.731
4.670
4.677
838,651
-0.02(-0.43%)
Sep 14, 2010
4.653
4.700
4.636
4.697
728,539
+0.04(+0.95%)
Sep 13, 2010
4.633
4.677
4.629
4.653
948,049
+0.04(+0.95%)
Sep 10, 2010
4.569
4.623
4.559
4.609
520,749
+0.05(+1.04%)
Sep 09, 2010
4.569
4.585
4.545
4.562
353,992
+0.02(+0.52%)
Sep 08, 2010
4.497
4.555
4.491
4.538
514,062
+0.04(+0.98%)
Sep 07, 2010
4.504
4.504
4.475
4.494
452,532
-0.02(-0.52%)
Sep 03, 2010
4.501
4.528
4.470
4.518
560,440
+0.05(+1.06%)
Sep 02, 2010
4.457
4.479
4.453
4.470
476,134
+0.02(+0.53%)
Sep 01, 2010
4.382
4.474
4.382
4.447
657,764
+0.12(+2.66%)
Aug 31, 2010
4.332
4.365
4.309
4.332
4,284
+0.01(+0.31%)
Aug 30, 2010
4.382
4.382
4.318
4.318
522,661
-0.05(-1.15%)
Aug 27, 2010
4.369
4.372
4.277
4.369
377,425
+0.05(+1.25%)
Aug 26, 2010
4.352
4.362
4.291
4.315
644,939
-0.02(-0.47%)
Aug 25, 2010
4.315
4.338
4.281
4.335
645,811
+0.00(+0.08%)
Aug 24, 2010
4.291
4.383
4.277
4.332
921,649
-0.04(-0.93%)
Aug 23, 2010
4.433
4.440
4.372
4.372
528,943
-0.04(-0.84%)
Aug 20, 2010
4.423
4.423
4.377
4.409
475,380
-0.02(-0.36%)
Aug 19, 2010
4.503
4.509
4.396
4.426
608,958
-0.08(-1.86%)
Aug 18, 2010
4.479
4.520
4.439
4.509
703,473
+0.05(+1.13%)
Aug 17, 2010
4.422
4.477
4.419
4.459
527,031
+0.07(+1.61%)
Aug 16, 2010
4.372
4.409
4.362
4.389
377,947
+0.01(+0.31%)
Aug 13, 2010
4.375
4.402
4.365
4.375
492,154
+0.02(+0.39%)
Aug 12, 2010
4.368
4.389
4.345
4.358
684,687
-0.04(-0.99%)
Aug 11, 2010
4.479
4.479
4.399
4.402
714,471
-0.14(-3.03%)
Aug 10, 2010
4.563
4.563
4.503
4.540
416,345
-0.04(-0.81%)
Aug 09, 2010
4.563
4.593
4.553
4.577
470,693
+0.02(+0.52%)
Aug 06, 2010
4.553
4.567
4.498
4.553
680,505
+0.02(+0.52%)
Aug 05, 2010
4.516
4.567
4.506
4.530
498,063
-0.01(-0.30%)
Aug 04, 2010
4.506
4.560
4.493
4.543
641,473
+0.04(+0.82%)
Aug 03, 2010
4.483
4.509
4.456
4.506
394,836
+0.02(+0.37%)
Aug 02, 2010
4.459
4.516
4.456
4.489
868,231
+0.06(+1.44%)
Jul 30, 2010
4.426
4.432
4.332
4.426
631,461
+0.05(+1.07%)
Jul 29, 2010
4.412
4.429
4.338
4.379
625,919
-0.01(-0.23%)
Jul 28, 2010
4.395
4.426
4.379
4.389
372,461
-0.03(-0.76%)
Jul 27, 2010
4.392
4.432
4.392
4.422
562,040
+0.04(+0.84%)
Jul 26, 2010
4.338
4.385
4.331
4.385
527,987
+0.04(+1.01%)
Jul 23, 2010
4.298
4.342
4.281
4.342
605,813
+0.04(+1.02%)
Jul 22, 2010
4.258
4.308
4.258
4.298
540,782
+0.09(+2.15%)
Jul 21, 2010
4.258
4.261
4.180
4.207
699,712
-0.03(-0.61%)
Jul 20, 2010
4.163
4.240
4.157
4.233
577,568
+0.03(+0.63%)
Jul 19, 2010
4.200
4.220
4.157
4.207
577,280
+0.04(+0.96%)
Jul 16, 2010
4.167
4.250
4.140
4.167
840,343
-0.08(-1.96%)
Jul 15, 2010
4.263
4.263
4.203
4.250
549,424
-0.02(-0.36%)
Jul 14, 2010
4.260
4.277
4.227
4.265
524,831
+0.00(+0.05%)
Jul 13, 2010
4.220
4.283
4.220
4.263
609,784
+0.08(+1.91%)
Jul 12, 2010
4.187
4.207
4.166
4.183
403,625
-0.01(-0.32%)
Jul 09, 2010
4.197
4.197
4.120
4.197
403,421
+0.06(+1.45%)
Jul 08, 2010
4.110
4.137
4.070
4.137
570,969
+0.06(+1.47%)
Jul 07, 2010
3.964
4.080
3.947
4.077
441,455
+0.12(+3.12%)
Jul 06, 2010
3.920
3.990
3.908
3.954
848,908
+0.09(+2.24%)
Jul 02, 2010
3.867
3.930
3.820
3.867
962,519
-0.03(-0.85%)
Jul 01, 2010
3.980
3.992
3.880
3.900
634,346
-0.07(-1.84%)
Jun 30, 2010
4.010
4.043
3.964
3.974
587,989
-0.03(-0.67%)
Jun 29, 2010
4.083
4.083
3.964
4.000
954,953
-0.13(-3.22%)
Jun 25, 2010
4.133
4.163
4.097
4.133
414,632
+0.02(+0.49%)
Jun 24, 2010
4.133
4.170
4.103
4.113
512,410
-0.04(-0.88%)
Jun 23, 2010
4.160
4.200
4.100
4.150
585,921
+0.01(+0.32%)
Jun 22, 2010
4.210
4.233
4.137
4.137
563,700
-0.08(-1.90%)
Jun 21, 2010
4.357
4.357
4.193
4.217
876,299
-0.06(-1.31%)
Jun 18, 2010
4.272
4.309
4.255
4.272
515,058
+0.01(+0.31%)
Jun 17, 2010
4.289
4.299
4.220
4.259
700,381
-0.03(-0.62%)
Jun 16, 2010
4.269
4.322
4.256
4.286
586,901
+0.00(+0.05%)
Jun 15, 2010
4.200
4.292
4.200
4.283
602,118
+0.09(+2.23%)
Jun 14, 2010
4.203
4.259
4.187
4.190
489,464
+0.04(+1.04%)
Jun 11, 2010
4.081
4.153
4.077
4.147
392,000
+0.04(+0.97%)
Jun 10, 2010
4.064
4.114
4.051
4.107
489,355
+0.12(+3.07%)
Jun 09, 2010
3.998
4.076
3.968
3.985
385,187
+0.00(+0.00%)
Jun 08, 2010
3.959
3.998
3.922
3.985
868,157
+0.03(+0.75%)
Jun 07, 2010
4.048
4.074
3.949
3.955
600,938
-0.07(-1.80%)
Jun 04, 2010
4.028
4.122
4.011
4.028
465,659
-0.13(-3.10%)
Jun 03, 2010
4.153
4.190
4.137
4.157
557,766
+0.02(+0.40%)
Jun 02, 2010
4.087
4.153
4.070
4.140
454,040
+0.06(+1.46%)
Jun 01, 2010
4.054
4.144
4.038
4.081
606,818
-0.03(-0.72%)
May 28, 2010
4.111
4.147
4.074
4.111
754,862
-0.02(-0.40%)
May 27, 2010
4.068
4.127
4.019
4.127
761,720
+0.18(+4.43%)
May 26, 2010
4.005
4.051
3.939
3.952
635,072
+0.00(+0.08%)
May 25, 2010
3.783
3.952
3.750
3.949
1,513
+0.02(+0.59%)
May 24, 2010
3.912
3.968
3.899
3.925
519,156
-0.01(-0.34%)
May 21, 2010
3.787
3.968
3.744
3.939
998,606
+0.08(+1.97%)
May 20, 2010
3.846
3.942
3.820
3.863
1,542,143
-0.23(-5.65%)
May 19, 2010
4.170
4.216
4.031
4.094
1,025,311
-0.09(-2.19%)
May 18, 2010
4.287
4.307
4.107
4.186
753,736
-0.04(-1.01%)
May 17, 2010
4.258
4.291
4.078
4.228
1,299,450
-0.03(-0.77%)
May 14, 2010
4.261
4.327
4.179
4.261
1,189,548
-0.08(-1.89%)
May 13, 2010
4.330
4.392
4.323
4.343
983,295
+0.01(+0.15%)
May 12, 2010
4.297
4.363
4.294
4.336
914,995
+0.08(+1.77%)
May 11, 2010
4.310
4.336
4.248
4.261
1,134,062
-0.02(-0.38%)
May 10, 2010
4.243
4.281
4.222
4.277
1,554,770
+0.29(+7.14%)
May 07, 2010
4.048
4.116
3.871
3.992
1,967,326
+0.61(+18.14%)
May 06, 2010
4.323
4.386
3.317
3.379
4,525,729
-1.01(-23.06%)
May 05, 2010
4.432
4.454
4.389
4.392
1,103,780
-0.11(-2.47%)
May 04, 2010
4.700
4.700
4.435
4.504
1,330,031
-0.22(-4.72%)
May 03, 2010
4.697
4.733
4.681
4.727
733,066
+0.07(+1.41%)
Apr 30, 2010
4.717
4.736
4.631
4.661
791,387
-0.05(-0.97%)
Apr 29, 2010
4.717
4.749
4.690
4.707
898,563
+0.02(+0.49%)
Apr 28, 2010
4.723
4.753
4.671
4.684
657,854
-0.03(-0.69%)
Apr 27, 2010
4.795
4.812
4.697
4.717
1,074,888
-0.10(-1.98%)
Apr 26, 2010
4.818
4.838
4.795
4.812
663,217
+0.01(+0.14%)
Apr 23, 2010
4.789
4.805
4.763
4.805
522,511
+0.02(+0.34%)
Apr 22, 2010
4.759
4.789
4.740
4.789
564,784
+0.02(+0.34%)
Apr 21, 2010
4.772
4.799
4.751
4.772
635,720
+0.00(+0.02%)
Apr 20, 2010
4.726
4.775
4.726
4.772
833,732
+0.07(+1.38%)
Apr 19, 2010
4.716
4.733
4.674
4.707
524,777
-0.03(-0.62%)
Apr 16, 2010
4.759
4.785
4.680
4.736
817,188
-0.06(-1.29%)
Apr 15, 2010
4.811
4.817
4.778
4.798
637,566
-0.01(-0.20%)
Apr 14, 2010
4.804
4.811
4.775
4.807
549,187
+0.03(+0.68%)
Apr 13, 2010
4.775
4.778
4.736
4.775
724,314
+0.02(+0.34%)
Apr 12, 2010
4.720
4.768
4.720
4.759
772,055
+0.04(+0.84%)
Apr 09, 2010
4.680
4.720
4.672
4.719
475,374
+0.05(+1.10%)
Apr 08, 2010
4.664
4.667
4.612
4.667
667,349
+0.01(+0.14%)
Apr 07, 2010
4.658
4.682
4.638
4.661
794,394
+0.02(+0.35%)
Apr 06, 2010
4.576
4.648
4.570
4.645
660,418
+0.06(+1.21%)
Apr 05, 2010
4.557
4.625
4.554
4.589
892,260
+0.03(+0.71%)
Apr 01, 2010
4.547
4.557
4.557
4.557
721,693
+0.04(+0.79%)
Mar 31, 2010
4.531
4.544
4.498
4.521
831,013
-0.01(-0.29%)
Mar 30, 2010
4.514
4.554
4.505
4.534
763,286
+0.02(+0.43%)
Mar 29, 2010
4.511
4.544
4.498
4.514
718,658
+0.00(+0.07%)
Mar 26, 2010
4.541
4.576
4.495
4.511
682,809
-0.02(-0.43%)
Mar 25, 2010
4.609
4.635
4.531
4.531
1,129,138
-0.07(-1.42%)
Mar 24, 2010
4.537
4.599
4.537
4.596
652,065
-0.00(-0.08%)
Mar 23, 2010
4.560
4.602
4.557
4.599
532,575
+0.03(+0.72%)
Mar 22, 2010
4.557
4.589
4.537
4.567
489,117
-0.00(-0.05%)
Mar 19, 2010
4.624
4.627
4.527
4.569
794,280
-0.05(-1.05%)
Mar 18, 2010
4.634
4.634
4.608
4.617
657,392
-0.01(-0.14%)
Mar 17, 2010
4.598
4.637
4.598
4.624
899,926
+0.03(+0.70%)
Mar 16, 2010
4.543
4.605
4.540
4.592
1,150,711
+0.05(+1.21%)
Mar 15, 2010
4.514
4.537
4.511
4.537
586,246
-0.03(-0.71%)
Mar 12, 2010
4.585
4.588
4.556
4.569
640,067
+0.00(+0.00%)
Mar 11, 2010
4.530
4.569
4.521
4.569
992,714
+0.02(+0.50%)
Mar 10, 2010
4.511
4.566
4.504
4.546
916,480
+0.04(+0.86%)
Mar 09, 2010
4.449
4.508
4.449
4.508
810,920
+0.05(+1.01%)
Mar 08, 2010
4.443
4.472
4.430
4.462
647,080
+0.03(+0.66%)
Mar 05, 2010
4.362
4.433
4.353
4.433
662,464
+0.10(+2.39%)
Mar 04, 2010
4.340
4.369
4.327
4.330
855,581
+0.00(+0.07%)
Mar 03, 2010
4.343
4.404
4.327
4.327
870,461
-0.02(-0.37%)
Mar 02, 2010
4.343
4.382
4.314
4.343
687,408
+0.02(+0.45%)
Mar 01, 2010
4.281
4.327
4.275
4.323
707,936
+0.06(+1.36%)
Feb 26, 2010
4.243
4.272
4.201
4.265
643,725
+0.05(+1.07%)
Feb 25, 2010
4.181
4.220
4.143
4.220
729,441
+0.01(+0.15%)
Feb 24, 2010
4.184
4.249
4.184
4.214
534,625
+0.03(+0.71%)
Feb 23, 2010
4.201
4.220
4.175
4.184
795,942
-0.03(-0.71%)
Feb 22, 2010
4.239
4.246
4.204
4.214
978,106
-0.04(-0.84%)
Feb 19, 2010
4.220
4.294
4.204
4.249
732,307
-0.01(-0.15%)
Feb 18, 2010
4.249
4.278
4.215
4.256
683,775
+0.02(+0.38%)
Feb 17, 2010
4.217
4.274
4.197
4.239
573,944
+0.08(+1.80%)
Feb 16, 2010
4.139
4.171
4.123
4.164
564,253
+0.06(+1.56%)
Feb 12, 2010
4.087
4.100
4.100
4.100
567,728
-0.00(-0.08%)
Feb 11, 2010
4.023
4.105
4.010
4.103
669,835
+0.08(+2.07%)
Feb 10, 2010
4.001
4.028
3.962
4.020
506,850
+0.02(+0.48%)
Feb 09, 2010
4.030
4.055
3.953
4.001
1,316,837
+0.03(+0.65%)
Feb 08, 2010
4.030
4.030
3.946
3.975
699,585
-0.04(-0.96%)
Feb 05, 2010
4.110
4.123
3.863
4.014
2,049,154
-0.12(-2.79%)
Feb 04, 2010
4.228
4.267
4.129
4.129
850,242
-0.15(-3.59%)
Feb 03, 2010
4.286
4.314
4.260
4.283
568,418
-0.01(-0.30%)
Feb 02, 2010
4.209
4.299
4.209
4.296
637,680
+0.09(+2.21%)
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
.