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 Dividend Income Fund
(NY:
EVT
)
24.17
+0.13 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 29, 2005
6.695
6.695
6.646
6.672
472,775
+0.04(+0.65%)
Apr 28, 2005
6.649
6.652
6.613
6.629
499,748
-0.03(-0.40%)
Apr 27, 2005
6.616
6.659
6.599
6.655
357,915
+0.03(+0.50%)
Apr 26, 2005
6.682
6.682
6.613
6.622
645,823
-0.04(-0.55%)
Apr 25, 2005
6.632
6.708
6.616
6.659
647,945
+0.03(+0.40%)
Apr 22, 2005
6.606
6.659
6.586
6.632
439,741
+0.01(+0.20%)
Apr 21, 2005
6.613
6.662
6.540
6.619
474,897
+0.04(+0.60%)
Apr 20, 2005
6.622
6.649
6.550
6.580
491,565
-0.09(-1.29%)
Apr 19, 2005
6.705
6.712
6.639
6.665
581,574
-0.01(-0.10%)
Apr 18, 2005
6.589
6.672
6.583
6.672
416,103
+0.06(+0.95%)
Apr 15, 2005
6.580
6.659
6.580
6.609
476,412
-0.02(-0.25%)
Apr 14, 2005
6.639
6.679
6.606
6.626
456,713
-0.01(-0.15%)
Apr 13, 2005
6.688
6.728
6.632
6.636
644,005
-0.05(-0.79%)
Apr 12, 2005
6.652
6.698
6.606
6.688
498,535
+0.04(+0.65%)
Apr 11, 2005
6.715
6.728
6.619
6.646
559,451
-0.08(-1.23%)
Apr 08, 2005
6.811
6.811
6.728
6.728
399,131
-0.08(-1.21%)
Apr 07, 2005
6.778
6.824
6.764
6.811
336,398
+0.01(+0.15%)
Apr 06, 2005
6.794
6.807
6.768
6.801
292,757
+0.02(+0.24%)
Apr 05, 2005
6.817
6.837
6.761
6.784
406,102
-0.05(-0.77%)
Apr 04, 2005
6.731
6.837
6.702
6.837
322,760
+0.09(+1.37%)
Apr 01, 2005
6.731
6.880
6.669
6.745
680,675
+0.07(+1.04%)
Mar 31, 2005
6.695
6.718
6.665
6.675
367,916
+0.02(+0.35%)
Mar 30, 2005
6.583
6.675
6.580
6.652
517,325
+0.09(+1.36%)
Mar 29, 2005
6.576
6.596
6.523
6.563
456,107
+0.01(+0.15%)
Mar 28, 2005
6.613
6.655
6.490
6.553
797,657
-0.06(-0.95%)
Mar 24, 2005
6.553
6.675
6.553
6.616
673,099
+0.09(+1.31%)
Mar 23, 2005
6.593
6.596
6.441
6.530
1,094,354
-0.10(-1.44%)
Mar 22, 2005
6.761
6.784
6.576
6.626
689,161
-0.17(-2.57%)
Mar 21, 2005
6.873
6.883
6.791
6.801
478,533
-0.07(-1.01%)
Mar 18, 2005
6.847
6.880
6.840
6.870
467,017
+0.01(+0.19%)
Mar 17, 2005
6.807
6.857
6.778
6.857
768,866
+0.06(+0.92%)
Mar 16, 2005
6.913
6.919
6.748
6.794
659,461
-0.13(-1.86%)
Mar 15, 2005
6.946
6.985
6.909
6.923
666,734
-0.04(-0.57%)
Mar 14, 2005
6.959
6.975
6.936
6.962
537,933
+0.02(+0.29%)
Mar 11, 2005
6.936
6.992
6.909
6.942
674,614
-0.07(-0.99%)
Mar 10, 2005
7.074
7.074
6.985
7.012
761,290
-0.07(-0.93%)
Mar 09, 2005
7.164
7.180
7.061
7.078
718,255
-0.13(-1.79%)
Mar 08, 2005
7.249
7.256
7.187
7.206
590,666
-0.05(-0.64%)
Mar 07, 2005
7.305
7.338
7.239
7.253
637,641
-0.03(-0.41%)
Mar 04, 2005
7.276
7.322
7.253
7.282
505,809
+0.02(+0.32%)
Mar 03, 2005
7.259
7.269
7.213
7.259
544,298
-0.00(-0.05%)
Mar 02, 2005
7.223
7.292
7.210
7.263
555,814
+0.04(+0.59%)
Mar 01, 2005
7.167
7.226
7.164
7.220
457,925
+0.05(+0.74%)
Feb 28, 2005
7.154
7.187
7.137
7.167
500,657
+0.02(+0.32%)
Feb 25, 2005
7.041
7.144
7.032
7.144
455,501
+0.10(+1.45%)
Feb 24, 2005
7.012
7.041
6.969
7.041
418,830
+0.06(+0.85%)
Feb 23, 2005
6.929
6.995
6.929
6.982
817,962
+0.05(+0.67%)
Feb 22, 2005
7.091
7.101
6.896
6.936
1,000,708
-0.16(-2.19%)
Feb 18, 2005
7.094
7.094
7.061
7.091
673,705
-0.01(-0.19%)
Feb 17, 2005
7.147
7.150
7.084
7.104
674,614
-0.04(-0.60%)
Feb 16, 2005
7.147
7.157
7.107
7.147
741,894
-0.02(-0.28%)
Feb 15, 2005
7.127
7.167
7.124
7.167
780,079
+0.04(+0.56%)
Feb 14, 2005
7.193
7.220
7.094
7.127
880,696
-0.07(-0.92%)
Feb 11, 2005
7.107
7.220
7.107
7.193
787,959
+0.06(+0.83%)
Feb 10, 2005
7.127
7.134
7.081
7.134
567,330
+0.00(+0.05%)
Feb 09, 2005
7.124
7.177
7.111
7.131
648,551
+0.00(+0.05%)
Feb 08, 2005
7.200
7.223
7.078
7.127
872,816
-0.07(-0.96%)
Feb 07, 2005
7.173
7.210
7.140
7.197
747,046
+0.02(+0.32%)
Feb 04, 2005
7.101
7.190
7.101
7.173
707,951
+0.06(+0.79%)
Feb 03, 2005
7.094
7.117
7.061
7.117
698,556
+0.02(+0.28%)
Feb 02, 2005
7.117
7.150
7.035
7.098
711,891
-0.01(-0.19%)
Feb 01, 2005
7.048
7.177
7.048
7.111
774,624
+0.07(+0.94%)
Jan 31, 2005
6.979
7.068
6.962
7.045
723,104
+0.09(+1.33%)
Jan 28, 2005
6.923
6.952
6.906
6.952
507,627
+0.03(+0.48%)
Jan 27, 2005
6.784
6.919
6.784
6.919
664,310
+0.14(+2.04%)
Jan 26, 2005
6.791
6.834
6.764
6.781
784,928
-0.04(-0.63%)
Jan 25, 2005
6.758
6.896
6.751
6.824
1,051,622
+0.08(+1.22%)
Jan 24, 2005
6.834
6.880
6.728
6.741
707,042
-0.10(-1.40%)
Jan 21, 2005
6.827
6.843
6.794
6.837
609,153
+0.02(+0.29%)
Jan 20, 2005
6.893
6.933
6.804
6.817
597,030
-0.08(-1.10%)
Jan 19, 2005
6.959
6.972
6.890
6.893
646,126
-0.06(-0.85%)
Jan 18, 2005
6.903
6.962
6.896
6.952
541,570
+0.03(+0.38%)
Jan 14, 2005
6.923
6.929
6.853
6.926
597,939
-0.00(-0.05%)
Jan 13, 2005
6.913
6.952
6.903
6.929
547,328
+0.01(+0.10%)
Jan 12, 2005
6.919
6.936
6.877
6.923
630,064
+0.00(+0.00%)
Jan 11, 2005
6.896
6.995
6.853
6.923
884,332
+0.02(+0.24%)
Jan 10, 2005
6.843
6.929
6.830
6.906
516,719
+0.08(+1.16%)
Jan 07, 2005
6.811
6.877
6.768
6.827
562,178
+0.04(+0.63%)
Jan 06, 2005
6.801
6.801
6.599
6.784
1,351,956
-0.02(-0.24%)
Jan 05, 2005
6.847
6.847
6.768
6.801
674,917
-0.05(-0.67%)
Jan 04, 2005
7.055
7.084
6.804
6.847
803,718
-0.18(-2.63%)
Jan 03, 2005
7.150
7.173
6.995
7.032
720,982
-0.12(-1.66%)
Dec 31, 2004
7.121
7.150
7.081
7.150
377,917
+0.04(+0.56%)
Dec 30, 2004
7.084
7.167
7.068
7.111
463,683
+0.02(+0.23%)
Dec 29, 2004
7.094
7.173
7.048
7.094
411,860
-0.03(-0.42%)
Dec 28, 2004
7.107
7.193
7.091
7.124
557,935
+0.02(+0.28%)
Dec 27, 2004
6.962
7.127
6.933
7.104
627,033
+0.17(+2.52%)
Dec 23, 2004
6.946
6.979
6.913
6.929
452,167
+0.03(+0.38%)
Dec 22, 2004
6.900
6.949
6.880
6.903
510,052
-0.01(-0.14%)
Dec 21, 2004
6.900
6.966
6.893
6.913
676,432
+0.03(+0.38%)
Dec 20, 2004
6.893
6.926
6.863
6.886
518,840
+0.03(+0.38%)
Dec 17, 2004
6.863
6.890
6.830
6.860
435,196
-0.02(-0.29%)
Dec 16, 2004
6.870
6.926
6.863
6.880
795,839
-0.01(-0.10%)
Dec 15, 2004
6.870
6.903
6.820
6.886
651,884
+0.01(+0.10%)
Dec 14, 2004
6.926
6.926
6.853
6.880
759,168
-0.04(-0.57%)
Dec 13, 2004
6.923
6.929
6.886
6.919
398,828
+0.01(+0.14%)
Dec 10, 2004
6.883
6.923
6.847
6.909
543,085
+0.01(+0.19%)
Dec 09, 2004
6.837
6.916
6.784
6.896
583,696
+0.04(+0.58%)
Dec 08, 2004
6.820
6.906
6.817
6.857
717,043
+0.03(+0.48%)
Dec 07, 2004
6.850
6.913
6.784
6.824
700,071
-0.05(-0.72%)
Dec 06, 2004
6.913
6.923
6.834
6.873
562,784
-0.04(-0.53%)
Dec 03, 2004
6.909
6.909
6.830
6.909
626,124
+0.02(+0.34%)
Dec 02, 2004
6.853
6.886
6.801
6.886
657,643
+0.03(+0.48%)
Dec 01, 2004
6.735
6.903
6.735
6.853
865,543
+0.09(+1.37%)
Nov 30, 2004
6.778
6.787
6.718
6.761
709,466
+0.02(+0.34%)
Nov 29, 2004
6.758
6.787
6.712
6.738
574,301
-0.02(-0.24%)
Nov 26, 2004
6.702
6.758
6.698
6.754
223,053
+0.06(+0.94%)
Nov 24, 2004
6.679
6.708
6.665
6.692
488,534
+0.02(+0.30%)
Nov 23, 2004
6.748
6.797
6.639
6.672
925,549
-0.10(-1.51%)
Nov 22, 2004
6.771
6.804
6.712
6.774
780,382
-0.03(-0.48%)
Nov 19, 2004
6.820
6.860
6.735
6.807
699,162
+0.02(+0.29%)
Nov 18, 2004
6.794
6.804
6.751
6.787
709,466
+0.02(+0.29%)
Nov 17, 2004
6.725
6.843
6.725
6.768
667,341
+0.04(+0.54%)
Nov 16, 2004
6.725
6.787
6.702
6.731
773,715
-0.04(-0.54%)
Nov 15, 2004
6.761
6.827
6.725
6.768
654,309
+0.01(+0.10%)
Nov 12, 2004
6.725
6.811
6.702
6.761
670,371
+0.05(+0.79%)
Nov 11, 2004
6.728
6.738
6.675
6.708
600,061
+0.01(+0.15%)
Nov 10, 2004
6.669
6.698
6.642
6.698
602,485
+0.03(+0.45%)
Nov 09, 2004
6.718
6.738
6.622
6.669
743,409
-0.01(-0.20%)
Nov 08, 2004
6.682
6.754
6.599
6.682
721,892
-0.02(-0.30%)
Nov 05, 2004
6.702
6.764
6.672
6.702
824,629
+0.00(+0.00%)
Nov 04, 2004
6.646
6.731
6.606
6.702
815,537
+0.07(+0.99%)
Nov 03, 2004
6.530
6.679
6.530
6.636
934,338
+0.05(+0.75%)
Nov 02, 2004
6.563
6.603
6.553
6.586
687,646
-0.01(-0.15%)
Nov 01, 2004
6.514
6.603
6.497
6.596
640,368
+0.09(+1.42%)
Oct 29, 2004
6.500
6.520
6.481
6.504
470,048
+0.01(+0.10%)
Oct 28, 2004
6.514
6.517
6.481
6.497
370,947
-0.01(-0.15%)
Oct 27, 2004
6.484
6.517
6.471
6.507
522,477
-0.01(-0.15%)
Oct 26, 2004
6.514
6.517
6.424
6.517
914,032
+0.02(+0.30%)
Oct 25, 2004
6.560
6.563
6.464
6.497
722,498
-0.05(-0.81%)
Oct 22, 2004
6.510
6.586
6.487
6.550
612,789
+0.02(+0.25%)
Oct 21, 2004
6.547
6.547
6.477
6.533
736,135
-0.02(-0.30%)
Oct 20, 2004
6.550
6.566
6.490
6.553
508,233
+0.00(+0.00%)
Oct 19, 2004
6.576
6.596
6.540
6.553
555,208
-0.02(-0.30%)
Oct 18, 2004
6.570
6.596
6.540
6.573
669,462
-0.00(-0.05%)
Oct 15, 2004
6.566
6.606
6.556
6.576
1,031,014
+0.01(+0.15%)
Oct 14, 2004
6.583
6.589
6.494
6.566
539,146
-0.02(-0.30%)
Oct 13, 2004
6.563
6.589
6.540
6.586
506,415
+0.02(+0.35%)
Oct 12, 2004
6.583
6.583
6.543
6.563
643,399
-0.02(-0.30%)
Oct 11, 2004
6.586
6.586
6.550
6.583
386,100
+0.03(+0.50%)
Oct 08, 2004
6.566
6.589
6.540
6.550
547,025
+0.00(+0.00%)
Oct 07, 2004
6.563
6.583
6.530
6.550
541,873
-0.03(-0.50%)
Oct 06, 2004
6.543
6.583
6.520
6.583
537,933
+0.01(+0.20%)
Oct 05, 2004
6.566
6.586
6.537
6.570
455,804
+0.00(+0.05%)
Oct 04, 2004
6.573
6.586
6.520
6.566
506,415
-0.02(-0.30%)
Oct 01, 2004
6.533
6.586
6.514
6.586
411,557
+0.04(+0.55%)
Sep 30, 2004
6.547
6.550
6.467
6.550
529,751
+0.05(+0.76%)
Sep 29, 2004
6.481
6.500
6.457
6.500
646,429
+0.05(+0.77%)
Sep 28, 2004
6.490
6.497
6.415
6.451
624,306
-0.01(-0.20%)
Sep 27, 2004
6.451
6.467
6.398
6.464
710,072
-0.01(-0.10%)
Sep 24, 2004
6.520
6.553
6.471
6.471
467,623
-0.03(-0.51%)
Sep 23, 2004
6.494
6.533
6.401
6.504
671,583
+0.03(+0.46%)
Sep 22, 2004
6.457
6.494
6.408
6.474
626,730
-0.01(-0.15%)
Sep 21, 2004
6.540
6.563
6.457
6.484
594,000
-0.04(-0.61%)
Sep 20, 2004
6.540
6.556
6.471
6.523
696,131
-0.01(-0.20%)
Sep 17, 2004
6.517
6.550
6.477
6.537
529,448
+0.02(+0.35%)
Sep 16, 2004
6.411
6.517
6.388
6.514
594,303
+0.13(+2.02%)
Sep 15, 2004
6.385
6.451
6.372
6.385
513,688
+0.02(+0.26%)
Sep 14, 2004
6.494
6.540
6.368
6.368
630,973
-0.14(-2.08%)
Sep 13, 2004
6.477
6.537
6.451
6.504
508,536
+0.04(+0.66%)
Sep 10, 2004
6.385
6.461
6.352
6.461
437,620
+0.13(+1.98%)
Sep 09, 2004
6.467
6.510
6.335
6.335
570,967
-0.14(-2.14%)
Sep 08, 2004
6.540
6.563
6.471
6.474
620,669
-0.03(-0.51%)
Sep 07, 2004
6.438
6.560
6.438
6.507
619,154
+0.04(+0.61%)
Sep 03, 2004
6.434
6.481
6.345
6.467
465,199
+0.04(+0.56%)
Sep 02, 2004
6.408
6.434
6.375
6.431
373,371
+0.02(+0.36%)
Sep 01, 2004
6.332
6.408
6.289
6.408
487,625
+0.10(+1.57%)
Aug 31, 2004
6.269
6.329
6.243
6.309
395,191
+0.04(+0.68%)
Aug 30, 2004
6.319
6.319
6.236
6.266
421,255
-0.04(-0.58%)
Aug 27, 2004
6.259
6.302
6.246
6.302
349,732
+0.07(+1.17%)
Aug 26, 2004
6.236
6.269
6.203
6.230
665,219
-0.04(-0.58%)
Aug 25, 2004
6.279
6.283
6.236
6.266
459,744
+0.00(+0.00%)
Aug 24, 2004
6.236
6.296
6.217
6.266
562,481
+0.01(+0.21%)
Aug 23, 2004
6.342
6.345
6.220
6.253
579,150
-0.12(-1.81%)
Aug 20, 2004
6.299
6.368
6.253
6.368
491,262
+0.07(+1.10%)
Aug 19, 2004
6.263
6.299
6.226
6.299
458,228
-0.00(-0.05%)
Aug 18, 2004
6.203
6.319
6.154
6.302
436,408
+0.13(+2.08%)
Aug 17, 2004
6.187
6.207
6.137
6.174
588,545
+0.01(+0.11%)
Aug 16, 2004
6.141
6.187
6.121
6.167
355,793
+0.03(+0.43%)
Aug 13, 2004
6.088
6.170
6.081
6.141
328,215
+0.04(+0.59%)
Aug 12, 2004
6.203
6.203
6.104
6.104
400,040
-0.10(-1.60%)
Aug 11, 2004
6.223
6.243
6.144
6.203
329,730
-0.04(-0.63%)
Aug 10, 2004
6.134
6.263
6.134
6.243
337,004
+0.08(+1.34%)
Aug 09, 2004
6.170
6.220
6.154
6.160
250,631
-0.01(-0.16%)
Aug 06, 2004
6.233
6.279
6.154
6.170
258,511
-0.07(-1.11%)
Aug 05, 2004
6.269
6.319
6.187
6.240
308,516
-0.03(-0.42%)
Aug 04, 2004
6.207
6.266
6.184
6.266
421,861
+0.04(+0.69%)
Aug 03, 2004
6.203
6.263
6.174
6.223
351,854
+0.02(+0.32%)
Aug 02, 2004
6.283
6.283
6.137
6.203
360,036
-0.04(-0.69%)
Jul 30, 2004
6.233
6.246
6.190
6.246
332,458
+0.04(+0.69%)
Jul 29, 2004
6.177
6.213
6.137
6.203
447,318
+0.03(+0.48%)
Jul 28, 2004
6.094
6.180
5.995
6.174
624,003
+0.08(+1.30%)
Jul 27, 2004
5.939
6.114
5.890
6.094
711,284
+0.15(+2.55%)
Jul 26, 2004
5.976
6.025
5.913
5.943
390,342
-0.05(-0.83%)
Jul 23, 2004
6.131
6.141
5.976
5.992
419,739
-0.16(-2.63%)
Jul 22, 2004
6.104
6.180
6.022
6.154
499,445
+0.04(+0.70%)
Jul 21, 2004
6.200
6.200
6.104
6.111
407,920
-0.07(-1.17%)
Jul 20, 2004
6.200
6.200
6.137
6.184
381,857
+0.00(+0.00%)
Jul 19, 2004
6.197
6.217
6.131
6.184
373,068
+0.01(+0.21%)
Jul 16, 2004
6.193
6.220
6.151
6.170
414,284
-0.01(-0.16%)
Jul 15, 2004
6.180
6.220
6.170
6.180
313,971
-0.04(-0.64%)
Jul 14, 2004
6.197
6.240
6.174
6.220
433,074
-0.01(-0.21%)
Jul 13, 2004
6.220
6.250
6.157
6.233
357,006
+0.01(+0.21%)
Jul 12, 2004
6.197
6.233
6.137
6.220
328,518
-0.03(-0.53%)
Jul 09, 2004
6.236
6.292
6.180
6.253
280,028
-0.03(-0.42%)
Jul 08, 2004
6.269
6.286
6.137
6.279
509,143
+0.00(+0.00%)
Jul 07, 2004
6.134
6.292
6.061
6.279
480,352
+0.15(+2.48%)
Jul 06, 2004
6.151
6.151
6.061
6.127
347,005
+0.02(+0.27%)
Jul 02, 2004
6.088
6.147
6.055
6.111
461,259
+0.02(+0.38%)
Jul 01, 2004
6.071
6.088
6.009
6.088
346,399
+0.00(+0.05%)
Jun 30, 2004
6.048
6.085
5.976
6.085
454,591
+0.06(+1.04%)
Jun 29, 2004
5.939
6.048
5.939
6.022
412,163
+0.08(+1.39%)
Jun 28, 2004
6.078
6.104
5.906
5.939
635,822
-0.16(-2.54%)
Jun 25, 2004
6.114
6.114
6.038
6.094
417,315
+0.02(+0.33%)
Jun 24, 2004
6.048
6.121
6.048
6.075
435,802
-0.06(-1.02%)
Jun 23, 2004
6.121
6.184
6.058
6.137
498,838
+0.04(+0.59%)
Jun 22, 2004
6.104
6.151
6.071
6.101
383,675
-0.02(-0.32%)
Jun 21, 2004
6.184
6.203
6.088
6.121
349,126
-0.08(-1.33%)
Jun 18, 2004
6.108
6.203
6.108
6.203
353,066
+0.05(+0.80%)
Jun 17, 2004
6.088
6.154
6.052
6.154
363,067
+0.04(+0.65%)
Jun 16, 2004
6.111
6.187
6.085
6.114
414,587
-0.02(-0.27%)
Jun 15, 2004
6.170
6.266
6.111
6.131
514,901
-0.06(-0.91%)
Jun 14, 2004
6.193
6.243
6.108
6.187
363,673
-0.05(-0.79%)
Jun 10, 2004
6.230
6.263
6.180
6.236
320,335
+0.03(+0.53%)
Jun 09, 2004
6.269
6.302
6.203
6.203
291,241
-0.07(-1.05%)
Jun 08, 2004
6.345
6.368
6.217
6.269
453,076
-0.06(-0.94%)
Jun 07, 2004
6.345
6.378
6.306
6.329
430,347
-0.05(-0.72%)
Jun 04, 2004
6.246
6.418
6.243
6.375
442,772
+0.14(+2.22%)
Jun 03, 2004
6.269
6.296
6.160
6.236
420,649
-0.03(-0.47%)
Jun 02, 2004
6.253
6.266
6.220
6.266
422,164
+0.01(+0.21%)
Jun 01, 2004
6.111
6.253
6.108
6.253
290,332
+0.11(+1.77%)
May 28, 2004
6.197
6.217
6.088
6.144
451,561
-0.09(-1.38%)
May 27, 2004
6.121
6.230
6.071
6.230
414,587
+0.11(+1.83%)
May 26, 2004
6.048
6.121
6.048
6.118
386,706
+0.06(+1.04%)
May 25, 2004
5.953
6.078
5.913
6.055
583,393
+0.07(+1.10%)
May 24, 2004
6.154
6.236
5.972
5.989
665,219
-0.21(-3.46%)
May 21, 2004
5.906
6.203
5.890
6.203
633,701
+0.26(+4.44%)
May 20, 2004
5.966
6.038
5.880
5.939
620,063
-0.08(-1.26%)
May 19, 2004
6.151
6.200
5.949
6.015
583,696
-0.12(-1.94%)
May 18, 2004
5.939
6.170
5.857
6.134
551,874
+0.17(+2.82%)
May 17, 2004
5.939
5.972
5.781
5.966
648,248
+0.01(+0.17%)
May 14, 2004
5.890
5.989
5.873
5.956
571,270
+0.04(+0.73%)
May 13, 2004
5.794
5.972
5.794
5.913
587,029
+0.09(+1.47%)
May 12, 2004
5.939
5.939
5.702
5.827
796,445
-0.11(-1.89%)
May 11, 2004
5.642
5.953
5.633
5.939
1,149,208
+0.35(+6.32%)
May 10, 2004
5.939
5.972
5.378
5.586
1,807,457
-0.49(-7.99%)
May 07, 2004
6.180
6.184
5.946
6.071
791,899
-0.12(-1.87%)
May 06, 2004
6.306
6.345
6.187
6.187
488,231
-0.16(-2.50%)
May 05, 2004
6.434
6.451
6.286
6.345
373,068
-0.06(-0.88%)
May 04, 2004
6.203
6.484
6.190
6.401
798,263
+0.15(+2.43%)
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
.