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
)
18.60
UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2012
5.622
5.651
5.577
5.590
456,912
-0.01(-0.15%)
Aug 30, 2012
5.606
5.606
5.565
5.598
250,612
-0.04(-0.79%)
Aug 29, 2012
5.643
5.671
5.630
5.643
296,568
+0.06(+1.02%)
Aug 27, 2012
5.602
5.610
5.573
5.585
467,236
-0.01(-0.22%)
Aug 24, 2012
5.585
5.602
5.553
5.598
265,694
+0.01(+0.22%)
Aug 23, 2012
5.626
5.643
5.585
5.585
466,993
-0.06(-1.08%)
Aug 22, 2012
5.671
5.679
5.626
5.647
468,590
-0.04(-0.77%)
Aug 21, 2012
5.678
5.715
5.658
5.690
349,453
+0.02(+0.43%)
Aug 20, 2012
5.719
5.739
5.638
5.666
483,764
-0.05(-0.92%)
Aug 17, 2012
5.694
5.719
5.670
5.719
264,342
+0.06(+1.00%)
Aug 16, 2012
5.666
5.692
5.658
5.662
358,697
-0.00(-0.07%)
Aug 15, 2012
5.642
5.670
5.638
5.666
335,599
+0.02(+0.43%)
Aug 14, 2012
5.642
5.666
5.618
5.642
402,080
+0.01(+0.14%)
Aug 13, 2012
5.634
5.646
5.618
5.634
311,659
-0.02(-0.36%)
Aug 10, 2012
5.622
5.658
5.601
5.654
243,478
+0.02(+0.36%)
Aug 09, 2012
5.630
5.642
5.602
5.634
407,462
-0.01(-0.14%)
Aug 08, 2012
5.573
5.642
5.557
5.642
368,347
+0.02(+0.43%)
Aug 07, 2012
5.533
5.618
5.533
5.618
431,976
+0.09(+1.68%)
Aug 06, 2012
5.537
5.565
5.525
5.525
295,779
-0.01(-0.22%)
Aug 03, 2012
5.557
5.573
5.525
5.537
374,066
+0.02(+0.44%)
Aug 02, 2012
5.537
5.553
5.480
5.513
321,846
-0.05(-0.87%)
Aug 01, 2012
5.585
5.561
5.561
5.561
377,421
+0.00(+0.00%)
Jul 31, 2012
5.517
5.573
5.517
5.561
311,484
+0.04(+0.73%)
Jul 30, 2012
5.492
5.557
5.464
5.521
345,449
+0.00(+0.07%)
Jul 27, 2012
5.517
5.577
5.513
5.517
505,235
+0.02(+0.29%)
Jul 26, 2012
5.488
5.521
5.464
5.500
436,595
+0.08(+1.49%)
Jul 25, 2012
5.399
5.444
5.363
5.420
678,896
+0.03(+0.52%)
Jul 24, 2012
5.420
5.432
5.343
5.391
560,977
-0.04(-0.74%)
Jul 23, 2012
5.395
5.440
5.355
5.432
499,999
-0.02(-0.37%)
Jul 20, 2012
5.424
5.492
5.395
5.452
447,079
+0.01(+0.09%)
Jul 19, 2012
5.407
5.463
5.403
5.447
498,262
+0.04(+0.67%)
Jul 18, 2012
5.355
5.415
5.347
5.411
522,368
+0.02(+0.30%)
Jul 17, 2012
5.375
5.403
5.314
5.395
435,281
+0.02(+0.45%)
Jul 16, 2012
5.294
5.371
5.294
5.371
472,245
+0.06(+1.21%)
Jul 13, 2012
5.226
5.314
5.226
5.306
416,744
+0.08(+1.46%)
Jul 12, 2012
5.278
5.294
5.230
5.230
461,372
-0.10(-1.88%)
Jul 11, 2012
5.314
5.347
5.301
5.331
424,767
-0.01(-0.23%)
Jul 10, 2012
5.383
5.391
5.302
5.343
313,022
-0.02(-0.30%)
Jul 09, 2012
5.411
5.411
5.351
5.359
337,004
-0.05(-0.89%)
Jul 06, 2012
5.411
5.411
5.367
5.407
391,830
-0.04(-0.81%)
Jul 05, 2012
5.403
5.455
5.375
5.451
360,134
+0.01(+0.22%)
Jul 03, 2012
5.379
5.439
5.375
5.439
427,784
+0.07(+1.35%)
Jul 02, 2012
5.322
5.371
5.306
5.367
467,588
+0.03(+0.60%)
Jun 29, 2012
5.327
5.355
5.286
5.335
766,379
+0.12(+2.31%)
Jun 28, 2012
5.162
5.226
5.134
5.214
502,532
+0.03(+0.54%)
Jun 27, 2012
5.190
5.233
5.170
5.186
423,009
+0.02(+0.47%)
Jun 26, 2012
5.218
5.230
5.162
5.162
468,498
-0.03(-0.62%)
Jun 25, 2012
5.202
5.210
5.154
5.194
321,048
-0.04(-0.84%)
Jun 22, 2012
5.234
5.246
5.214
5.238
235,093
+0.02(+0.38%)
Jun 21, 2012
5.306
5.318
5.198
5.218
432,755
-0.10(-1.89%)
Jun 20, 2012
5.298
5.335
5.278
5.318
364,043
+0.01(+0.17%)
Jun 19, 2012
5.282
5.309
5.274
5.309
498,301
+0.04(+0.76%)
Jun 18, 2012
5.230
5.274
5.214
5.270
412,820
+0.00(+0.00%)
Jun 15, 2012
5.206
5.274
5.186
5.270
457,422
+0.07(+1.30%)
Jun 14, 2012
5.150
5.202
5.134
5.202
311,976
+0.08(+1.48%)
Jun 13, 2012
5.138
5.198
5.106
5.126
274,460
-0.03(-0.54%)
Jun 12, 2012
5.114
5.166
5.087
5.154
300,833
+0.05(+1.01%)
Jun 11, 2012
5.178
5.186
5.102
5.102
304,675
-0.03(-0.62%)
Jun 08, 2012
5.083
5.134
5.063
5.134
407,620
+0.03(+0.55%)
Jun 07, 2012
5.194
5.214
5.087
5.106
550,166
-0.03(-0.54%)
Jun 06, 2012
5.035
5.158
5.035
5.134
425,476
+0.12(+2.38%)
Jun 05, 2012
4.955
5.035
4.939
5.015
388,796
+0.08(+1.53%)
Jun 04, 2012
4.987
4.995
4.935
4.939
1,032,191
-0.05(-0.96%)
Jun 01, 2012
5.083
5.083
4.975
4.987
929,445
-0.16(-3.09%)
May 31, 2012
5.190
5.198
5.122
5.146
470,527
-0.02(-0.39%)
May 30, 2012
5.206
5.206
5.134
5.166
342,913
-0.08(-1.52%)
May 29, 2012
5.206
5.266
5.202
5.246
395,200
+0.08(+1.62%)
May 25, 2012
5.063
5.170
5.063
5.162
244,837
+0.03(+0.62%)
May 24, 2012
5.210
5.218
5.118
5.130
447,219
-0.06(-1.07%)
May 23, 2012
5.154
5.194
5.106
5.186
429,742
+0.00(+0.00%)
May 22, 2012
5.218
5.270
5.174
5.186
419,644
+0.00(+0.02%)
May 21, 2012
5.122
5.188
5.106
5.185
523,485
+0.08(+1.47%)
May 18, 2012
5.197
5.197
5.078
5.110
532,988
-0.06(-1.22%)
May 17, 2012
5.236
5.252
5.165
5.173
1,035,184
-0.06(-1.13%)
May 16, 2012
5.327
5.347
5.209
5.232
743,749
-0.08(-1.56%)
May 15, 2012
5.355
5.381
5.292
5.315
609,427
-0.06(-1.03%)
May 14, 2012
5.446
5.450
5.351
5.371
618,115
-0.11(-2.02%)
May 11, 2012
5.485
5.556
5.481
5.481
479,370
-0.02(-0.36%)
May 10, 2012
5.540
5.548
5.489
5.501
313,962
+0.02(+0.29%)
May 09, 2012
5.517
5.529
5.481
5.485
583,763
-0.09(-1.63%)
May 08, 2012
5.584
5.584
5.513
5.576
504,698
-0.03(-0.56%)
May 07, 2012
5.592
5.616
5.588
5.608
378,806
-0.02(-0.28%)
May 04, 2012
5.675
5.688
5.572
5.623
596,409
-0.09(-1.56%)
May 03, 2012
5.722
5.722
5.667
5.713
334,147
-0.01(-0.17%)
May 02, 2012
5.675
5.722
5.652
5.722
376,801
+0.03(+0.49%)
May 01, 2012
5.710
5.746
5.695
5.695
436,129
-0.02(-0.28%)
Apr 30, 2012
5.734
5.754
5.687
5.710
498,390
-0.02(-0.41%)
Apr 27, 2012
5.683
5.738
5.655
5.734
422,381
+0.07(+1.18%)
Apr 26, 2012
5.592
5.679
5.580
5.667
509,955
+0.08(+1.34%)
Apr 25, 2012
5.592
5.631
5.564
5.592
440,183
+0.04(+0.64%)
Apr 24, 2012
5.537
5.560
5.509
5.556
436,205
+0.01(+0.14%)
Apr 23, 2012
5.540
5.548
5.493
5.548
516,257
-0.03(-0.50%)
Apr 20, 2012
5.627
5.643
5.568
5.576
298,655
-0.04(-0.70%)
Apr 19, 2012
5.659
5.662
5.576
5.616
319,151
-0.04(-0.75%)
Apr 18, 2012
5.615
5.658
5.608
5.658
412,587
+0.03(+0.56%)
Apr 17, 2012
5.587
5.638
5.587
5.627
361,587
+0.05(+0.91%)
Apr 16, 2012
5.536
5.595
5.489
5.576
635,519
+0.05(+0.92%)
Apr 13, 2012
5.533
5.548
5.489
5.525
428,716
-0.04(-0.63%)
Apr 12, 2012
5.529
5.568
5.509
5.560
390,231
+0.05(+0.93%)
Apr 11, 2012
5.509
5.552
5.493
5.509
487,706
+0.02(+0.43%)
Apr 10, 2012
5.560
5.591
5.454
5.485
649,156
-0.08(-1.41%)
Apr 09, 2012
5.568
5.580
5.529
5.564
546,730
-0.03(-0.56%)
Apr 05, 2012
5.607
5.623
5.591
5.595
433,248
-0.03(-0.49%)
Apr 04, 2012
5.627
5.631
5.599
5.623
501,185
-0.03(-0.49%)
Apr 03, 2012
5.689
5.705
5.631
5.650
595,004
-0.06(-1.03%)
Apr 02, 2012
5.619
5.729
5.619
5.709
397,915
+0.04(+0.62%)
Mar 30, 2012
5.685
5.721
5.658
5.674
481,889
+0.03(+0.49%)
Mar 29, 2012
5.627
5.650
5.596
5.646
424,827
-0.02(-0.42%)
Mar 28, 2012
5.650
5.670
5.599
5.670
367,290
+0.03(+0.56%)
Mar 27, 2012
5.642
5.666
5.637
5.638
428,127
-0.00(-0.07%)
Mar 26, 2012
5.670
5.689
5.611
5.642
588,750
+0.03(+0.56%)
Mar 23, 2012
5.627
5.642
5.584
5.611
461,083
-0.01(-0.14%)
Mar 22, 2012
5.607
5.701
5.595
5.619
723,601
-0.03(-0.55%)
Mar 21, 2012
5.658
5.674
5.631
5.650
310,794
-0.02(-0.40%)
Mar 20, 2012
5.673
5.673
5.599
5.673
404,009
+0.01(+0.14%)
Mar 19, 2012
5.645
5.665
5.641
5.665
412,675
+0.02(+0.34%)
Mar 16, 2012
5.599
5.649
5.599
5.645
389,019
+0.07(+1.19%)
Mar 15, 2012
5.568
5.614
5.568
5.579
518,754
+0.04(+0.70%)
Mar 14, 2012
5.618
5.642
5.540
5.540
802,249
-0.06(-1.11%)
Mar 13, 2012
5.583
5.657
5.575
5.603
519,289
+0.04(+0.70%)
Mar 12, 2012
5.591
5.622
5.560
5.564
460,990
-0.01(-0.14%)
Mar 09, 2012
5.606
5.666
5.571
5.571
381,504
-0.03(-0.56%)
Mar 08, 2012
5.680
5.680
5.599
5.603
460,682
-0.00(-0.07%)
Mar 07, 2012
5.684
5.684
5.552
5.606
640,124
-0.04(-0.76%)
Mar 06, 2012
5.684
5.684
5.513
5.649
1,431,404
-0.08(-1.36%)
Mar 05, 2012
5.618
5.731
5.591
5.727
1,096,329
+0.12(+2.15%)
Mar 02, 2012
5.645
5.665
5.606
5.606
1,123,193
-0.05(-0.83%)
Mar 01, 2012
5.618
5.653
5.606
5.653
839,212
+0.05(+0.83%)
Feb 29, 2012
5.634
5.642
5.587
5.606
606,611
+0.00(+0.07%)
Feb 28, 2012
5.556
5.606
5.548
5.603
424,187
+0.04(+0.77%)
Feb 27, 2012
5.552
5.560
5.517
5.560
607,471
+0.01(+0.14%)
Feb 24, 2012
5.497
5.552
5.494
5.552
530,823
+0.08(+1.49%)
Feb 23, 2012
5.439
5.486
5.427
5.470
567,046
+0.02(+0.29%)
Feb 22, 2012
5.490
5.497
5.439
5.455
612,341
-0.04(-0.64%)
Feb 21, 2012
5.587
5.591
5.490
5.490
686,764
-0.10(-1.81%)
Feb 17, 2012
5.544
5.591
5.529
5.591
412,919
+0.07(+1.36%)
Feb 16, 2012
5.493
5.516
5.473
5.516
554,662
+0.03(+0.63%)
Feb 15, 2012
5.535
5.558
5.473
5.481
802,781
-0.03(-0.63%)
Feb 14, 2012
5.508
5.528
5.454
5.516
715,909
+0.01(+0.14%)
Feb 13, 2012
5.466
5.512
5.454
5.508
593,581
+0.10(+1.79%)
Feb 10, 2012
5.435
5.439
5.388
5.412
759,684
-0.08(-1.41%)
Feb 09, 2012
5.443
5.489
5.423
5.489
633,631
+0.05(+0.85%)
Feb 08, 2012
5.392
5.450
5.392
5.443
622,807
+0.05(+0.86%)
Feb 07, 2012
5.392
5.431
5.377
5.396
610,596
-0.00(-0.07%)
Feb 06, 2012
5.396
5.404
5.361
5.400
600,807
-0.02(-0.43%)
Feb 03, 2012
5.443
5.446
5.412
5.423
608,301
+0.05(+0.94%)
Feb 02, 2012
5.323
5.373
5.272
5.373
555,676
+0.03(+0.51%)
Feb 01, 2012
5.369
5.412
5.342
5.346
568,453
+0.01(+0.14%)
Jan 31, 2012
5.330
5.357
5.303
5.338
507,870
+0.03(+0.66%)
Jan 30, 2012
5.269
5.327
5.211
5.303
739,510
+0.00(+0.00%)
Jan 27, 2012
5.249
5.315
5.247
5.303
432,461
+0.02(+0.37%)
Jan 26, 2012
5.276
5.307
5.253
5.284
853,306
+0.03(+0.51%)
Jan 25, 2012
5.164
5.257
5.145
5.257
688,246
+0.09(+1.64%)
Jan 24, 2012
5.184
5.195
5.137
5.172
530,791
-0.05(-0.96%)
Jan 23, 2012
5.203
5.249
5.191
5.222
604,589
+0.03(+0.60%)
Jan 20, 2012
5.126
5.191
5.114
5.191
837,598
+0.07(+1.28%)
Jan 19, 2012
5.033
5.129
5.025
5.126
752,611
+0.12(+2.31%)
Jan 18, 2012
4.959
5.017
4.959
5.010
487,872
+0.03(+0.70%)
Jan 17, 2012
4.983
5.017
4.975
4.975
686,642
+0.02(+0.47%)
Jan 13, 2012
4.955
4.967
4.917
4.952
500,342
-0.05(-0.93%)
Jan 12, 2012
4.975
5.013
4.975
4.998
913,612
+0.01(+0.23%)
Jan 11, 2012
4.975
4.990
4.952
4.986
502,753
-0.01(-0.15%)
Jan 10, 2012
4.955
5.010
4.955
4.994
484,742
+0.08(+1.57%)
Jan 09, 2012
4.917
4.940
4.874
4.917
706,363
+0.00(+0.00%)
Jan 06, 2012
4.851
4.917
4.828
4.917
607,629
+0.07(+1.35%)
Jan 05, 2012
4.785
4.857
4.762
4.851
803,545
+0.04(+0.80%)
Jan 04, 2012
4.758
4.820
4.754
4.812
682,997
+0.09(+1.88%)
Dec 30, 2011
4.715
4.740
4.700
4.724
920,939
+0.01(+0.18%)
Dec 29, 2011
4.697
4.720
4.685
4.715
739,034
+0.01(+0.31%)
Dec 28, 2011
4.739
4.754
4.677
4.700
795,090
-0.06(-1.20%)
Dec 27, 2011
4.884
4.888
4.731
4.757
885,943
-0.01(-0.16%)
Dec 23, 2011
4.750
4.765
4.719
4.765
686,319
+0.08(+1.72%)
Dec 21, 2011
4.688
4.696
4.635
4.685
576,063
-0.01(-0.31%)
Dec 20, 2011
4.672
4.703
4.653
4.699
921,263
+0.10(+2.23%)
Dec 19, 2011
4.657
4.672
4.566
4.596
657,776
-0.05(-1.14%)
Dec 16, 2011
4.615
4.649
4.600
4.649
743,133
+0.05(+0.99%)
Dec 15, 2011
4.627
4.672
4.600
4.604
694,547
+0.01(+0.17%)
Dec 14, 2011
4.600
4.619
4.566
4.596
643,028
-0.02(-0.41%)
Dec 13, 2011
4.665
4.722
4.600
4.615
607,194
-0.05(-0.98%)
Dec 12, 2011
4.707
4.707
4.619
4.661
624,715
-0.10(-2.15%)
Dec 09, 2011
4.741
4.790
4.722
4.764
623,332
+0.06(+1.21%)
Dec 08, 2011
4.767
4.784
4.695
4.707
452,801
-0.11(-2.29%)
Dec 07, 2011
4.752
4.821
4.726
4.817
788,967
+0.02(+0.48%)
Dec 06, 2011
4.798
4.809
4.733
4.794
709,156
+0.01(+0.24%)
Dec 05, 2011
4.775
4.802
4.750
4.783
631,378
+0.06(+1.29%)
Dec 02, 2011
4.790
4.805
4.714
4.722
809,195
-0.02(-0.48%)
Dec 01, 2011
4.733
4.756
4.714
4.745
626,959
+0.02(+0.40%)
Nov 30, 2011
4.714
4.787
4.680
4.726
960,319
+0.14(+3.07%)
Nov 29, 2011
4.581
4.630
4.574
4.585
572,631
+0.02(+0.42%)
Nov 28, 2011
4.657
4.672
4.539
4.566
816,452
+0.02(+0.33%)
Nov 25, 2011
4.535
4.573
4.528
4.551
350,155
+0.00(+0.00%)
Nov 23, 2011
4.589
4.589
4.524
4.551
817,152
-0.07(-1.48%)
Nov 22, 2011
4.649
4.649
4.589
4.619
649,927
-0.00(-0.08%)
Nov 21, 2011
4.638
4.646
4.551
4.623
936,330
-0.09(-1.99%)
Nov 18, 2011
4.732
4.740
4.683
4.717
474,066
+0.02(+0.32%)
Nov 17, 2011
4.792
4.792
4.668
4.702
674,795
-0.09(-1.97%)
Nov 16, 2011
4.800
4.856
4.781
4.796
712,460
-0.06(-1.17%)
Nov 15, 2011
4.841
4.868
4.807
4.853
763,031
-0.01(-0.23%)
Nov 14, 2011
4.921
4.921
4.841
4.864
463,567
-0.06(-1.23%)
Nov 11, 2011
4.906
4.951
4.898
4.924
432,831
+0.08(+1.63%)
Nov 10, 2011
4.890
4.898
4.830
4.845
546,817
+0.01(+0.16%)
Nov 09, 2011
4.834
4.898
4.811
4.838
717,964
-0.15(-3.10%)
Nov 08, 2011
4.958
4.996
4.921
4.992
507,040
+0.06(+1.15%)
Nov 07, 2011
4.924
4.962
4.898
4.936
533,744
-0.01(-0.15%)
Nov 04, 2011
4.939
4.953
4.902
4.943
608,227
-0.03(-0.53%)
Nov 03, 2011
4.985
4.996
4.902
4.970
599,716
+0.04(+0.84%)
Nov 02, 2011
4.958
4.970
4.906
4.928
489,112
+0.03(+0.69%)
Nov 01, 2011
4.906
4.932
4.815
4.894
551,707
-0.14(-2.70%)
Oct 31, 2011
5.090
5.109
4.958
5.030
787,126
-0.14(-2.63%)
Oct 28, 2011
5.083
5.166
5.053
5.166
504,616
+0.06(+1.18%)
Oct 27, 2011
5.090
5.168
5.090
5.105
624,821
+0.14(+2.73%)
Oct 26, 2011
4.966
4.970
4.890
4.970
446,704
+0.06(+1.23%)
Oct 25, 2011
4.996
4.996
4.887
4.909
403,430
-0.11(-2.18%)
Oct 24, 2011
4.962
5.026
4.962
5.019
695,015
+0.05(+0.99%)
Oct 21, 2011
4.921
4.973
4.913
4.970
751,913
+0.12(+2.57%)
Oct 20, 2011
4.872
4.887
4.797
4.845
361,288
-0.02(-0.37%)
Oct 19, 2011
4.904
4.930
4.852
4.863
453,443
-0.03(-0.69%)
Oct 18, 2011
4.814
4.912
4.762
4.897
306,912
+0.10(+2.03%)
Oct 17, 2011
4.856
4.863
4.781
4.799
338,122
-0.07(-1.38%)
Oct 14, 2011
4.867
4.915
4.837
4.867
433,124
+0.08(+1.72%)
Oct 13, 2011
4.796
4.803
4.698
4.785
476,433
-0.05(-1.08%)
Oct 12, 2011
4.822
4.893
4.807
4.837
409,590
+0.06(+1.17%)
Oct 11, 2011
4.728
4.826
4.691
4.781
460,645
+0.03(+0.63%)
Oct 10, 2011
4.680
4.792
4.676
4.751
409,972
+0.12(+2.58%)
Oct 07, 2011
4.687
4.691
4.602
4.631
341,068
-0.04(-0.80%)
Oct 06, 2011
4.609
4.669
4.511
4.669
475,588
+0.07(+1.46%)
Oct 05, 2011
4.440
4.601
4.425
4.601
564,721
+0.15(+3.36%)
Oct 04, 2011
4.407
4.467
4.302
4.452
950,597
-0.01(-0.33%)
Oct 03, 2011
4.523
4.560
4.455
4.467
878,511
-0.09(-1.97%)
Sep 30, 2011
4.597
4.609
4.519
4.556
686,351
-0.09(-1.93%)
Sep 29, 2011
4.676
4.743
4.575
4.646
739,112
+0.04(+0.81%)
Sep 28, 2011
4.740
4.743
4.605
4.609
539,152
-0.09(-1.91%)
Sep 27, 2011
4.762
4.814
4.680
4.698
662,635
+0.03(+0.56%)
Sep 26, 2011
4.631
4.676
4.530
4.672
645,491
+0.09(+1.96%)
Sep 23, 2011
4.601
4.641
4.553
4.583
487,540
-0.02(-0.41%)
Sep 22, 2011
4.691
4.706
4.526
4.601
953,096
-0.20(-4.13%)
Sep 21, 2011
4.964
4.964
4.799
4.799
597,724
-0.16(-3.15%)
Sep 20, 2011
5.004
5.037
4.926
4.956
601,096
-0.02(-0.37%)
Sep 19, 2011
4.989
5.004
4.933
4.974
437,472
-0.06(-1.11%)
Sep 16, 2011
5.074
5.130
5.011
5.030
433,205
-0.01(-0.29%)
Sep 15, 2011
5.004
5.060
4.974
5.045
356,179
+0.07(+1.34%)
Sep 14, 2011
4.941
5.011
4.868
4.978
412,799
+0.05(+1.06%)
Sep 13, 2011
4.982
4.982
4.889
4.926
414,529
-0.09(-1.70%)
Sep 12, 2011
4.863
5.011
4.803
5.011
415,259
+0.10(+1.96%)
Sep 09, 2011
5.004
5.004
4.881
4.915
468,886
-0.12(-2.43%)
Sep 08, 2011
5.060
5.108
5.027
5.037
308,751
-0.06(-1.17%)
Sep 07, 2011
5.067
5.097
5.048
5.097
384,169
+0.10(+2.01%)
Sep 06, 2011
4.922
5.008
4.803
4.997
742,587
-0.03(-0.66%)
Sep 02, 2011
5.056
5.089
5.011
5.030
344,469
-0.11(-2.17%)
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
.