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
)
18.50
+0.08 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 26, 2010
4.272
4.302
4.230
4.295
639,233
+0.05(+1.07%)
Feb 25, 2010
4.211
4.250
4.172
4.250
724,351
+0.01(+0.15%)
Feb 24, 2010
4.214
4.279
4.214
4.243
530,894
+0.03(+0.71%)
Feb 23, 2010
4.230
4.250
4.204
4.213
790,388
-0.03(-0.71%)
Feb 22, 2010
4.269
4.276
4.233
4.243
971,281
-0.04(-0.84%)
Feb 19, 2010
4.250
4.325
4.233
4.279
727,197
-0.01(-0.15%)
Feb 18, 2010
4.279
4.308
4.245
4.285
679,003
+0.02(+0.38%)
Feb 17, 2010
4.246
4.304
4.227
4.269
569,939
+0.08(+1.80%)
Feb 16, 2010
4.168
4.200
4.152
4.194
560,316
+0.06(+1.56%)
Feb 12, 2010
4.116
4.129
4.129
4.129
563,767
-0.00(-0.08%)
Feb 11, 2010
4.051
4.134
4.039
4.132
665,161
+0.08(+2.07%)
Feb 10, 2010
4.029
4.056
3.990
4.048
503,313
+0.02(+0.48%)
Feb 09, 2010
4.058
4.084
3.980
4.029
1,307,648
+0.03(+0.65%)
Feb 08, 2010
4.058
4.058
3.974
4.003
694,703
-0.04(-0.96%)
Feb 05, 2010
4.139
4.152
3.890
4.042
2,034,855
-0.12(-2.80%)
Feb 04, 2010
4.258
4.297
4.158
4.158
844,309
-0.15(-3.59%)
Feb 03, 2010
4.316
4.345
4.290
4.313
564,451
-0.01(-0.30%)
Feb 02, 2010
4.239
4.329
4.239
4.326
633,231
+0.09(+2.21%)
Feb 01, 2010
4.200
4.255
4.190
4.232
654,515
+0.04(+1.01%)
Jan 29, 2010
4.274
4.274
4.135
4.190
946,388
-0.03(-0.69%)
Jan 28, 2010
4.252
4.252
4.219
4.219
1,509,424
+0.02(+0.38%)
Jan 27, 2010
4.271
4.287
4.071
4.203
2,145,081
-0.06(-1.44%)
Jan 26, 2010
4.397
4.408
4.242
4.265
1,565,417
-0.15(-3.51%)
Jan 25, 2010
4.539
4.545
4.403
4.420
1,318,580
-0.10(-2.28%)
Jan 22, 2010
4.591
4.594
4.497
4.523
942,302
-0.07(-1.55%)
Jan 21, 2010
4.694
4.694
4.562
4.594
843,754
-0.08(-1.72%)
Jan 20, 2010
4.642
4.684
4.562
4.674
1,000,082
+0.01(+0.20%)
Jan 19, 2010
4.487
4.665
4.481
4.665
772,054
+0.07(+1.55%)
Jan 15, 2010
4.633
4.594
4.594
4.594
762,324
-0.05(-0.97%)
Jan 14, 2010
4.623
4.662
4.599
4.639
680,547
+0.02(+0.49%)
Jan 13, 2010
4.591
4.616
4.562
4.616
684,596
+0.04(+0.92%)
Jan 12, 2010
4.558
4.574
4.542
4.574
861,894
+0.00(+0.00%)
Jan 11, 2010
4.613
4.613
4.542
4.574
710,770
-0.03(-0.56%)
Jan 08, 2010
4.542
4.600
4.529
4.600
629,957
+0.07(+1.57%)
Jan 07, 2010
4.545
4.555
4.520
4.529
794,570
-0.02(-0.36%)
Jan 06, 2010
4.529
4.549
4.507
4.545
894,357
+0.00(+0.07%)
Jan 05, 2010
4.407
4.549
4.400
4.542
941,187
+0.07(+1.66%)
Jan 04, 2010
4.442
4.484
4.413
4.468
1,178,130
+0.04(+0.80%)
Dec 31, 2009
4.487
4.432
4.432
4.432
530,003
-0.02(-0.36%)
Dec 30, 2009
4.449
4.468
4.426
4.449
628,888
-0.02(-0.36%)
Dec 29, 2009
4.497
4.500
4.442
4.465
534,565
-0.05(-1.21%)
Dec 28, 2009
4.523
4.545
4.482
4.520
790,565
+0.00(+0.00%)
Dec 24, 2009
4.520
4.542
4.500
4.519
432,037
-0.00(-0.00%)
Dec 23, 2009
4.461
4.529
4.455
4.520
919,262
+0.05(+1.23%)
Dec 22, 2009
4.491
4.503
4.439
4.465
616,113
-0.05(-1.07%)
Dec 21, 2009
4.461
4.513
4.461
4.513
869,260
+0.05(+1.16%)
Dec 18, 2009
4.449
4.468
4.407
4.461
715,002
+0.02(+0.38%)
Dec 17, 2009
4.471
4.474
4.429
4.444
806,933
-0.05(-1.17%)
Dec 16, 2009
4.471
4.507
4.455
4.497
774,758
+0.04(+0.94%)
Dec 15, 2009
4.420
4.471
4.400
4.455
929,447
+0.02(+0.51%)
Dec 14, 2009
4.381
4.442
4.358
4.432
1,248,016
+0.08(+1.85%)
Dec 11, 2009
4.371
4.381
4.343
4.352
747,775
+0.01(+0.22%)
Dec 10, 2009
4.345
4.371
4.323
4.342
800,527
+0.01(+0.15%)
Dec 09, 2009
4.348
4.348
4.284
4.336
734,662
+0.00(+0.07%)
Dec 08, 2009
4.358
4.361
4.319
4.332
886,529
-0.05(-1.25%)
Dec 07, 2009
4.339
4.407
4.297
4.387
836,692
+0.05(+1.12%)
Dec 04, 2009
4.423
4.452
4.326
4.339
889,649
-0.05(-1.10%)
Dec 03, 2009
4.487
4.510
4.381
4.387
833,594
-0.10(-2.23%)
Dec 02, 2009
4.471
4.500
4.465
4.487
693,405
+0.01(+0.14%)
Dec 01, 2009
4.503
4.513
4.458
4.481
822,663
+0.02(+0.36%)
Nov 30, 2009
4.461
4.471
4.413
4.465
650,302
-0.01(-0.14%)
Nov 27, 2009
4.361
4.491
4.261
4.471
727,092
-0.02(-0.50%)
Nov 25, 2009
4.416
4.520
4.407
4.494
1,240,318
+0.08(+1.75%)
Nov 24, 2009
4.348
4.426
4.323
4.416
1,424,667
+0.09(+2.17%)
Nov 23, 2009
4.342
4.371
4.300
4.323
1,144,518
+0.02(+0.47%)
Nov 20, 2009
4.265
4.313
4.252
4.302
817,044
+0.03(+0.66%)
Nov 19, 2009
4.294
4.316
4.268
4.274
590,158
-0.10(-2.29%)
Nov 18, 2009
4.316
4.378
4.310
4.374
676,988
+0.05(+1.04%)
Nov 17, 2009
4.268
4.332
4.265
4.329
780,231
+0.04(+0.98%)
Nov 16, 2009
4.271
4.297
4.261
4.287
845,155
+0.03(+0.76%)
Nov 13, 2009
4.277
4.316
4.248
4.255
706,765
-0.01(-0.15%)
Nov 12, 2009
4.252
4.294
4.236
4.261
791,371
-0.01(-0.23%)
Nov 11, 2009
4.271
4.288
4.252
4.271
575,705
+0.03(+0.69%)
Nov 10, 2009
4.216
4.244
4.181
4.242
679,992
-0.01(-0.23%)
Nov 09, 2009
4.132
4.323
4.132
4.252
813,227
+0.16(+3.86%)
Nov 06, 2009
4.064
4.132
4.052
4.093
687,647
+0.01(+0.24%)
Nov 05, 2009
4.061
4.106
4.045
4.084
881,452
+0.05(+1.20%)
Nov 04, 2009
4.113
4.126
4.035
4.035
1,120,911
-0.03(-0.71%)
Nov 03, 2009
3.971
4.079
3.971
4.064
499,150
+0.06(+1.45%)
Nov 02, 2009
4.061
4.113
3.951
4.006
1,164,684
-0.05(-1.12%)
Oct 30, 2009
4.206
4.211
4.010
4.051
1,145,069
-0.18(-4.20%)
Oct 29, 2009
4.190
4.229
4.168
4.229
775,068
+0.09(+2.26%)
Oct 28, 2009
4.255
4.261
4.100
4.135
1,246,027
-0.14(-3.17%)
Oct 27, 2009
4.307
4.313
4.248
4.271
1,056,772
-0.02(-0.38%)
Oct 26, 2009
4.252
4.342
4.248
4.287
861,978
-0.02(-0.52%)
Oct 23, 2009
4.316
4.319
4.297
4.310
666,403
-0.02(-0.35%)
Oct 22, 2009
4.277
4.326
4.271
4.325
916,589
+0.04(+0.96%)
Oct 21, 2009
4.277
4.336
4.277
4.284
640,120
-0.04(-0.82%)
Oct 20, 2009
4.294
4.323
4.284
4.319
1,605,125
+0.03(+0.68%)
Oct 19, 2009
4.294
4.354
4.287
4.290
1,616,156
-0.01(-0.15%)
Oct 16, 2009
4.332
4.345
4.277
4.297
1,079,536
-0.05(-1.04%)
Oct 15, 2009
4.294
4.355
4.294
4.342
793,108
+0.01(+0.22%)
Oct 14, 2009
4.323
4.352
4.310
4.332
1,014,601
+0.05(+1.21%)
Oct 13, 2009
4.248
4.281
4.232
4.281
477,352
+0.03(+0.68%)
Oct 12, 2009
4.270
4.294
4.248
4.252
820,547
-0.02(-0.45%)
Oct 09, 2009
4.248
4.271
4.242
4.271
542,247
+0.01(+0.15%)
Oct 08, 2009
4.232
4.277
4.229
4.265
714,296
+0.05(+1.07%)
Oct 07, 2009
4.194
4.236
4.181
4.219
465,677
+0.02(+0.46%)
Oct 06, 2009
4.148
4.216
4.142
4.200
874,926
+0.07(+1.64%)
Oct 05, 2009
4.100
4.148
4.100
4.132
716,300
+0.03(+0.65%)
Oct 02, 2009
4.116
4.119
3.993
4.106
1,033,084
-0.05(-1.19%)
Oct 01, 2009
4.232
4.232
4.137
4.155
808,894
-0.08(-1.83%)
Sep 30, 2009
4.245
4.256
4.188
4.232
858,865
+0.01(+0.31%)
Sep 29, 2009
4.232
4.236
4.171
4.219
915,430
+0.01(+0.13%)
Sep 28, 2009
4.190
4.232
4.187
4.214
584,796
+0.03(+0.80%)
Sep 25, 2009
4.158
4.197
4.142
4.181
813,305
+0.01(+0.31%)
Sep 24, 2009
4.271
4.281
4.164
4.168
842,472
-0.09(-2.20%)
Sep 23, 2009
4.300
4.303
4.255
4.261
1,107,749
-0.02(-0.38%)
Sep 22, 2009
4.271
4.319
4.248
4.277
793,359
+0.01(+0.30%)
Sep 21, 2009
4.303
4.303
4.223
4.265
877,788
-0.09(-2.00%)
Sep 18, 2009
4.329
4.361
4.300
4.352
856,033
+0.02(+0.45%)
Sep 17, 2009
4.374
4.407
4.268
4.332
1,321,411
-0.02(-0.45%)
Sep 16, 2009
4.310
4.384
4.303
4.352
1,134,943
+0.06(+1.43%)
Sep 15, 2009
4.210
4.300
4.194
4.290
888,190
+0.05(+1.30%)
Sep 14, 2009
4.145
4.236
4.142
4.236
774,052
+0.06(+1.39%)
Sep 11, 2009
4.194
4.197
4.158
4.177
520,149
+0.01(+0.23%)
Sep 10, 2009
4.139
4.171
4.103
4.168
783,633
+0.03(+0.69%)
Sep 09, 2009
4.084
4.158
4.045
4.139
949,569
+0.03(+0.80%)
Sep 08, 2009
4.022
4.113
4.020
4.106
583,966
+0.10(+2.58%)
Sep 04, 2009
3.951
4.003
3.945
4.003
713,004
+0.05(+1.31%)
Sep 03, 2009
3.897
3.964
3.877
3.951
617,272
+0.07(+1.92%)
Sep 02, 2009
3.893
3.922
3.861
3.877
936,937
-0.01(-0.17%)
Sep 01, 2009
3.984
4.016
3.877
3.884
875,836
-0.10(-2.59%)
Aug 31, 2009
4.003
4.013
3.964
3.987
676,247
-0.04(-0.96%)
Aug 28, 2009
4.003
4.029
3.961
4.026
671,753
+0.03(+0.73%)
Aug 27, 2009
4.019
4.019
3.958
3.997
477,104
-0.02(-0.56%)
Aug 26, 2009
4.000
4.029
3.984
4.019
831,184
+0.01(+0.24%)
Aug 25, 2009
3.971
4.035
3.971
4.010
914,879
+0.03(+0.84%)
Aug 24, 2009
3.919
4.016
3.904
3.976
1,371,834
+0.08(+2.12%)
Aug 21, 2009
3.900
3.939
3.884
3.893
922,041
+0.03(+0.79%)
Aug 20, 2009
3.861
3.900
3.861
3.863
885,839
-0.04(-1.03%)
Aug 19, 2009
3.851
3.922
3.838
3.903
888,778
+0.03(+0.67%)
Aug 18, 2009
3.767
3.880
3.767
3.877
974,840
+0.14(+3.82%)
Aug 17, 2009
3.774
3.809
3.713
3.735
1,383,239
-0.16(-4.08%)
Aug 14, 2009
3.900
3.929
3.874
3.893
1,030,724
-0.03(-0.82%)
Aug 13, 2009
3.916
3.939
3.867
3.926
845,300
+0.06(+1.50%)
Aug 12, 2009
3.832
3.897
3.832
3.867
1,150,128
-0.01(-0.17%)
Aug 11, 2009
3.939
3.974
3.864
3.874
743,593
-0.11(-2.68%)
Aug 10, 2009
3.971
3.993
3.913
3.981
879,588
-0.02(-0.40%)
Aug 07, 2009
3.942
4.019
3.932
3.997
814,395
+0.08(+1.98%)
Aug 06, 2009
3.990
4.010
3.909
3.919
618,938
-0.06(-1.62%)
Aug 05, 2009
4.003
4.003
3.958
3.984
558,609
-0.02(-0.44%)
Aug 04, 2009
3.909
4.019
3.890
4.001
981,490
+0.08(+1.93%)
Aug 03, 2009
3.822
3.971
3.813
3.926
1,493,288
+0.04(+1.08%)
Jul 31, 2009
3.826
3.916
3.803
3.884
917,946
+0.08(+2.17%)
Jul 30, 2009
3.751
3.809
3.751
3.801
862,105
+0.07(+1.86%)
Jul 29, 2009
3.748
3.748
3.680
3.732
928,530
-0.03(-0.86%)
Jul 28, 2009
3.729
3.780
3.706
3.764
1,183,207
+0.03(+0.78%)
Jul 27, 2009
3.742
3.761
3.716
3.735
701,939
-0.01(-0.26%)
Jul 24, 2009
3.703
3.754
3.654
3.745
1,533
+0.00(+0.09%)
Jul 23, 2009
3.642
3.764
3.642
3.742
1,041,435
+0.08(+2.29%)
Jul 22, 2009
3.651
3.687
3.632
3.658
784,643
-0.03(-0.79%)
Jul 21, 2009
3.658
3.709
3.635
3.687
1,023,478
+0.06(+1.63%)
Jul 20, 2009
3.625
3.632
3.580
3.628
1,296,515
+0.01(+0.33%)
Jul 17, 2009
3.564
3.616
3.541
3.616
515,007
+0.05(+1.27%)
Jul 16, 2009
3.522
3.577
3.522
3.570
704,687
+0.04(+1.10%)
Jul 15, 2009
3.474
3.567
3.470
3.532
862,538
+0.11(+3.31%)
Jul 14, 2009
3.338
3.419
3.338
3.419
731,094
+0.09(+2.82%)
Jul 13, 2009
3.277
3.335
3.270
3.325
1,031,353
+0.05(+1.68%)
Jul 10, 2009
3.267
3.456
3.157
3.270
507,724
-0.02(-0.59%)
Jul 09, 2009
3.312
3.328
3.277
3.290
795,958
+0.00(+0.00%)
Jul 08, 2009
3.335
3.345
3.261
3.290
619,065
-0.05(-1.64%)
Jul 07, 2009
3.364
3.386
3.332
3.345
513,108
-0.04(-1.15%)
Jul 06, 2009
3.383
3.390
3.341
3.383
602,676
-0.01(-0.38%)
Jul 02, 2009
3.406
3.435
3.390
3.396
603,054
-0.08(-2.41%)
Jul 01, 2009
3.480
3.491
3.462
3.480
841,276
+0.02(+0.56%)
Jun 30, 2009
3.480
3.493
3.403
3.461
795,373
+0.01(+0.28%)
Jun 29, 2009
3.435
3.461
3.422
3.451
1,008,281
+0.01(+0.28%)
Jun 26, 2009
3.399
3.448
3.396
3.441
320,188
+0.04(+1.04%)
Jun 25, 2009
3.364
3.422
3.364
3.406
777,955
+0.04(+1.05%)
Jun 24, 2009
3.335
3.409
3.328
3.370
585,481
+0.06(+1.85%)
Jun 23, 2009
3.303
3.338
3.228
3.309
789,171
-0.01(-0.19%)
Jun 22, 2009
3.396
3.396
3.296
3.315
917,884
-0.12(-3.57%)
Jun 19, 2009
3.454
3.470
3.403
3.438
564,581
-0.03(-0.75%)
Jun 18, 2009
3.428
3.480
3.409
3.464
1,183,142
+0.03(+0.94%)
Jun 17, 2009
3.464
3.490
3.400
3.432
764,719
-0.05(-1.57%)
Jun 16, 2009
3.551
3.551
3.483
3.487
969,707
-0.07(-1.91%)
Jun 15, 2009
3.541
3.564
3.477
3.554
726,869
-0.04(-1.17%)
Jun 12, 2009
3.532
3.600
3.525
3.596
505,804
+0.05(+1.46%)
Jun 11, 2009
3.499
3.574
3.496
3.545
655,122
+0.03(+0.83%)
Jun 10, 2009
3.551
3.551
3.483
3.516
718,226
+0.01(+0.18%)
Jun 09, 2009
3.461
3.509
3.441
3.509
796,980
+0.07(+2.07%)
Jun 08, 2009
3.409
3.470
3.396
3.438
1,055,025
-0.06(-1.75%)
Jun 05, 2009
3.551
3.570
3.487
3.499
937,680
-0.01(-0.37%)
Jun 04, 2009
3.451
3.525
3.399
3.512
1,187,315
+0.05(+1.49%)
Jun 03, 2009
3.448
3.461
3.416
3.461
995,253
-0.04(-1.11%)
Jun 02, 2009
3.438
3.503
3.422
3.499
1,078,830
+0.05(+1.59%)
Jun 01, 2009
3.374
3.454
3.374
3.445
1,088,110
+0.12(+3.59%)
May 29, 2009
3.299
3.341
3.299
3.325
777,056
+0.04(+1.18%)
May 28, 2009
3.219
3.292
3.190
3.286
811,121
+0.08(+2.41%)
May 27, 2009
3.264
3.286
3.199
3.209
554,056
-0.05(-1.58%)
May 26, 2009
3.196
3.322
3.190
3.261
975,211
+0.05(+1.51%)
May 22, 2009
3.190
3.254
3.190
3.212
580,980
+0.02(+0.71%)
May 21, 2009
3.199
3.202
3.144
3.190
792,340
-0.05(-1.40%)
May 20, 2009
3.222
3.289
3.222
3.235
642,561
-0.01(-0.20%)
May 19, 2009
3.196
3.261
3.180
3.241
809,783
+0.05(+1.46%)
May 18, 2009
3.099
3.196
3.099
3.195
664,966
+0.12(+3.95%)
May 15, 2009
3.086
3.096
3.056
3.073
584,164
-0.01(-0.31%)
May 14, 2009
3.041
3.096
3.041
3.083
657,315
+0.04(+1.17%)
May 13, 2009
3.080
3.086
3.035
3.047
891,380
-0.08(-2.48%)
May 12, 2009
3.160
3.180
3.112
3.125
861,597
-0.04(-1.12%)
May 11, 2009
3.151
3.186
3.109
3.160
674,872
-0.02(-0.71%)
May 08, 2009
3.154
3.196
3.090
3.183
756,191
+0.07(+2.39%)
May 07, 2009
3.122
3.160
3.067
3.109
1,016,543
+0.02(+0.52%)
May 06, 2009
3.073
3.112
3.035
3.093
861,727
+0.05(+1.59%)
May 05, 2009
3.022
3.067
2.993
3.044
768,526
+0.02(+0.53%)
May 04, 2009
3.019
3.031
3.018
3.028
973,334
+0.09(+2.96%)
May 01, 2009
2.896
2.957
2.870
2.941
703,423
+0.05(+1.67%)
Apr 30, 2009
2.905
2.925
2.863
2.893
1,016,843
+0.06(+2.05%)
Apr 29, 2009
2.809
2.902
2.805
2.834
837,788
+0.06(+2.33%)
Apr 28, 2009
2.715
2.805
2.715
2.770
535,634
+0.01(+0.35%)
Apr 27, 2009
2.754
2.799
2.728
2.760
759,298
-0.03(-1.16%)
Apr 24, 2009
2.763
2.802
2.760
2.792
747,567
+0.05(+2.01%)
Apr 23, 2009
2.763
2.763
2.679
2.738
1,221,351
-0.01(-0.24%)
Apr 22, 2009
2.728
2.812
2.725
2.744
976,673
-0.04(-1.28%)
Apr 21, 2009
2.673
2.783
2.673
2.780
823,502
+0.03(+1.06%)
Apr 20, 2009
2.834
2.834
2.734
2.751
711,777
-0.12(-4.05%)
Apr 17, 2009
2.893
2.893
2.851
2.867
743,711
-0.01(-0.23%)
Apr 16, 2009
2.818
2.889
2.786
2.873
926,281
+0.09(+3.13%)
Apr 15, 2009
2.728
2.792
2.728
2.786
469,741
+0.03(+1.05%)
Apr 14, 2009
2.773
2.834
2.744
2.757
721,166
-0.05(-1.61%)
Apr 13, 2009
2.747
2.828
2.712
2.802
884,637
+0.01(+0.35%)
Apr 09, 2009
2.741
2.812
2.728
2.792
749,528
+0.14(+5.10%)
Apr 08, 2009
2.650
2.712
2.641
2.657
776,496
+0.02(+0.73%)
Apr 07, 2009
2.663
2.705
2.634
2.638
1,007,742
-0.10(-3.66%)
Apr 06, 2009
2.705
2.741
2.679
2.738
543,477
-0.05(-1.62%)
Apr 03, 2009
2.709
2.789
2.670
2.783
1,270,133
+0.05(+1.77%)
Apr 02, 2009
2.689
2.776
2.689
2.734
972,495
+0.10(+3.67%)
Apr 01, 2009
2.528
2.647
2.528
2.638
985,489
+0.05(+2.00%)
Mar 31, 2009
2.550
2.612
2.550
2.586
1,412,722
+0.05(+1.91%)
Mar 30, 2009
2.576
2.579
2.486
2.537
1,315,953
-0.21(-7.64%)
Mar 26, 2009
2.679
2.763
2.676
2.747
698,197
+0.09(+3.40%)
Mar 25, 2009
2.566
2.670
2.566
2.657
1,034,639
+0.05(+2.11%)
Mar 24, 2009
2.599
2.638
2.566
2.602
1,053,436
-0.02(-0.62%)
Mar 23, 2009
2.555
2.628
2.555
2.618
950,300
+0.18(+7.56%)
Mar 20, 2009
2.450
2.515
2.421
2.434
557,159
-0.06(-2.58%)
Mar 19, 2009
2.537
2.589
2.486
2.499
729,431
+0.00(+0.00%)
Mar 18, 2009
2.392
2.550
2.360
2.499
1,264,820
+0.09(+3.89%)
Mar 17, 2009
2.363
2.415
2.334
2.405
1,049,966
+0.06(+2.48%)
Mar 16, 2009
2.373
2.428
2.347
2.347
899,697
+0.01(+0.28%)
Mar 13, 2009
2.386
2.402
2.286
2.341
0
-0.01(-0.55%)
Mar 12, 2009
2.231
2.353
2.198
2.353
751,324
+0.11(+4.89%)
Mar 11, 2009
2.163
2.257
2.141
2.244
912,831
+0.08(+3.73%)
Mar 10, 2009
2.056
2.169
2.056
2.163
1,239,754
+0.13(+6.18%)
Mar 09, 2009
2.066
2.115
2.011
2.037
1,911,436
-0.06(-3.07%)
Mar 06, 2009
2.124
2.160
2.011
2.102
0
+0.00(+0.15%)
Mar 05, 2009
2.105
2.160
2.088
2.098
1,270,343
-0.08(-3.70%)
Mar 04, 2009
2.095
2.202
2.095
2.179
1,697,313
+0.01(+0.30%)
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
.