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
)
18.45
-0.05 (-0.24%)
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 (%)
Sep 30, 2015
7.615
7.677
7.584
7.621
365,065
+0.12(+1.58%)
Sep 29, 2015
7.595
7.657
7.502
7.502
261,147
-0.09(-1.15%)
Sep 28, 2015
7.857
7.873
7.579
7.590
324,410
-0.30(-3.79%)
Sep 25, 2015
7.955
7.986
7.868
7.888
317,230
+0.02(+0.26%)
Sep 24, 2015
7.924
7.924
7.826
7.868
299,865
-0.11(-1.42%)
Sep 23, 2015
8.048
8.048
7.950
7.981
210,355
-0.06(-0.70%)
Sep 22, 2015
7.883
8.038
7.852
8.038
322,029
+0.06(+0.71%)
Sep 21, 2015
8.017
8.017
7.955
7.981
253,243
+0.02(+0.27%)
Sep 18, 2015
7.980
8.051
7.918
7.959
199,840
-0.12(-1.52%)
Sep 17, 2015
7.985
8.133
7.954
8.082
215,058
+0.09(+1.11%)
Sep 16, 2015
8.020
8.051
7.959
7.993
335,271
-0.01(-0.08%)
Sep 15, 2015
7.898
8.010
7.893
8.000
219,689
+0.10(+1.23%)
Sep 14, 2015
7.949
7.949
7.882
7.903
138,760
-0.07(-0.90%)
Sep 11, 2015
7.928
7.985
7.893
7.974
192,864
+0.03(+0.32%)
Sep 10, 2015
7.954
8.010
7.944
7.949
229,583
-0.02(-0.26%)
Sep 09, 2015
8.072
8.072
7.964
7.969
296,820
+0.01(+0.13%)
Sep 08, 2015
8.026
8.051
7.934
7.959
239,378
+0.06(+0.78%)
Sep 04, 2015
7.887
7.898
7.898
7.898
239,487
-0.09(-1.15%)
Sep 03, 2015
7.995
8.031
7.959
7.990
240,085
+0.05(+0.64%)
Sep 02, 2015
8.056
8.056
7.913
7.939
258,144
-0.03(-0.39%)
Sep 01, 2015
7.903
7.985
7.903
7.969
246,400
-0.11(-1.33%)
Aug 31, 2015
8.092
8.123
8.067
8.077
247,364
-0.03(-0.38%)
Aug 28, 2015
8.020
8.128
7.985
8.107
293,615
+0.09(+1.08%)
Aug 27, 2015
7.918
8.087
7.887
8.020
310,950
+0.15(+1.95%)
Aug 26, 2015
7.739
7.867
7.565
7.867
478,803
+0.27(+3.50%)
Aug 25, 2015
7.565
7.770
7.519
7.601
502,658
+0.15(+2.06%)
Aug 24, 2015
7.560
7.754
5.974
7.448
1,399,753
-0.51(-6.37%)
Aug 21, 2015
8.194
8.194
7.949
7.954
529,213
-0.31(-3.77%)
Aug 20, 2015
8.338
8.372
8.266
8.266
551,744
-0.15(-1.81%)
Aug 19, 2015
8.398
8.418
8.367
8.418
406,721
-0.01(-0.06%)
Aug 18, 2015
8.408
8.438
8.367
8.423
153,577
-0.02(-0.18%)
Aug 17, 2015
8.388
8.443
8.322
8.438
300,893
+0.05(+0.55%)
Aug 14, 2015
8.408
8.408
8.372
8.393
198,205
-0.02(-0.24%)
Aug 13, 2015
8.403
8.428
8.347
8.413
244,057
+0.01(+0.12%)
Aug 12, 2015
8.316
8.433
8.276
8.403
340,896
+0.03(+0.30%)
Aug 11, 2015
8.352
8.413
8.332
8.377
246,497
-0.07(-0.84%)
Aug 10, 2015
8.403
8.459
8.403
8.449
159,274
+0.08(+0.97%)
Aug 07, 2015
8.393
8.413
8.347
8.367
219,426
-0.05(-0.54%)
Aug 06, 2015
8.510
8.515
8.388
8.413
304,072
-0.09(-1.02%)
Aug 05, 2015
8.505
8.566
8.494
8.499
255,009
+0.01(+0.12%)
Aug 04, 2015
8.499
8.530
8.479
8.489
251,783
+0.02(+0.24%)
Aug 03, 2015
8.596
8.596
8.469
8.469
182,855
-0.14(-1.59%)
Jul 31, 2015
8.611
8.637
8.581
8.606
192,012
+0.04(+0.47%)
Jul 30, 2015
8.535
8.576
8.515
8.566
222,092
+0.03(+0.36%)
Jul 29, 2015
8.505
8.566
8.496
8.535
279,362
+0.03(+0.36%)
Jul 28, 2015
8.438
8.535
8.433
8.505
237,650
+0.09(+1.09%)
Jul 27, 2015
8.464
8.483
8.403
8.413
253,699
-0.14(-1.61%)
Jul 24, 2015
8.637
8.637
8.528
8.550
148,759
-0.06(-0.71%)
Jul 23, 2015
8.708
8.713
8.596
8.611
304,680
-0.09(-0.99%)
Jul 22, 2015
8.672
8.718
8.621
8.698
377,058
-0.04(-0.45%)
Jul 21, 2015
8.722
8.737
8.687
8.737
308,686
+0.00(+0.05%)
Jul 20, 2015
8.717
8.767
8.692
8.733
275,982
+0.04(+0.41%)
Jul 17, 2015
8.666
8.697
8.655
8.697
178,046
+0.03(+0.35%)
Jul 16, 2015
8.570
8.666
8.570
8.666
312,978
+0.10(+1.12%)
Jul 15, 2015
8.586
8.606
8.555
8.570
171,648
-0.03(-0.35%)
Jul 14, 2015
8.515
8.601
8.515
8.601
202,280
+0.10(+1.19%)
Jul 13, 2015
8.484
8.540
8.484
8.500
246,081
+0.06(+0.72%)
Jul 10, 2015
8.373
8.464
8.352
8.439
340,158
+0.15(+1.83%)
Jul 09, 2015
8.257
8.303
8.232
8.287
522,382
+0.07(+0.86%)
Jul 08, 2015
8.287
8.297
8.196
8.217
262,892
-0.14(-1.63%)
Jul 07, 2015
8.434
8.434
8.257
8.353
464,978
-0.07(-0.84%)
Jul 06, 2015
8.439
8.459
8.388
8.424
355,208
-0.09(-1.07%)
Jul 02, 2015
8.575
8.515
8.515
8.515
438,130
-0.08(-0.88%)
Jul 01, 2015
8.611
8.621
8.570
8.591
255,558
+0.07(+0.77%)
Jun 30, 2015
8.490
8.530
8.429
8.525
422,421
+0.14(+1.63%)
Jun 29, 2015
8.611
8.621
8.373
8.388
593,514
-0.28(-3.26%)
Jun 26, 2015
8.823
8.823
8.671
8.671
523,302
-0.12(-1.32%)
Jun 25, 2015
8.904
8.909
8.783
8.788
300,162
-0.08(-0.91%)
Jun 24, 2015
8.909
8.929
8.869
8.869
405,353
-0.02(-0.17%)
Jun 23, 2015
8.813
8.899
8.813
8.884
286,336
+0.06(+0.69%)
Jun 22, 2015
8.863
8.894
8.823
8.823
481,785
+0.04(+0.46%)
Jun 19, 2015
8.838
8.874
8.762
8.783
347,692
-0.09(-1.07%)
Jun 18, 2015
8.792
8.908
8.791
8.877
357,004
+0.07(+0.81%)
Jun 17, 2015
8.802
8.832
8.767
8.806
296,440
-0.01(-0.06%)
Jun 16, 2015
8.722
8.822
8.676
8.812
552,178
+0.05(+0.52%)
Jun 15, 2015
8.797
8.817
8.747
8.767
426,079
-0.10(-1.13%)
Jun 12, 2015
8.867
8.908
8.827
8.867
308,777
-0.05(-0.56%)
Jun 11, 2015
8.887
8.958
8.877
8.918
287,841
+0.10(+1.08%)
Jun 10, 2015
8.822
8.923
8.817
8.822
317,129
+0.03(+0.29%)
Jun 09, 2015
8.782
8.797
8.717
8.797
354,311
+0.04(+0.46%)
Jun 08, 2015
8.847
8.857
8.747
8.757
301,424
-0.09(-0.97%)
Jun 05, 2015
8.928
8.943
8.842
8.842
312,700
-0.10(-1.12%)
Jun 04, 2015
8.963
8.988
8.892
8.943
338,164
-0.07(-0.73%)
Jun 03, 2015
9.023
9.058
8.988
9.008
495,382
-0.03(-0.33%)
Jun 02, 2015
8.993
9.038
8.918
9.038
390,322
+0.05(+0.50%)
Jun 01, 2015
8.988
9.008
8.918
8.993
463,869
+0.03(+0.28%)
May 29, 2015
8.953
8.983
8.892
8.968
381,677
+0.03(+0.29%)
May 28, 2015
8.887
8.943
8.877
8.942
200,237
+0.02(+0.27%)
May 27, 2015
8.892
8.923
8.872
8.918
274,541
+0.06(+0.62%)
May 26, 2015
8.913
8.918
8.852
8.862
291,731
-0.08(-0.84%)
May 22, 2015
8.887
8.938
8.938
8.938
222,931
+0.05(+0.51%)
May 21, 2015
8.897
8.913
8.847
8.892
265,349
+0.01(+0.11%)
May 20, 2015
8.882
8.928
8.862
8.882
305,300
+0.03(+0.35%)
May 19, 2015
8.841
8.881
8.821
8.851
321,487
+0.04(+0.45%)
May 18, 2015
8.821
8.851
8.791
8.811
478,576
-0.01(-0.17%)
May 15, 2015
8.826
8.856
8.816
8.826
287,324
-0.03(-0.34%)
May 14, 2015
8.671
8.866
8.671
8.856
274,651
+0.07(+0.80%)
May 13, 2015
8.776
8.811
8.751
8.786
224,290
+0.01(+0.11%)
May 12, 2015
8.756
8.801
8.721
8.776
380,701
+0.00(+0.00%)
May 11, 2015
8.786
8.786
8.761
8.776
395,764
-0.01(-0.11%)
May 08, 2015
8.726
8.806
8.726
8.786
274,321
+0.08(+0.98%)
May 07, 2015
8.766
8.801
8.666
8.701
357,779
-0.10(-1.19%)
May 06, 2015
8.781
8.811
8.691
8.806
489,606
+0.04(+0.51%)
May 05, 2015
8.751
8.766
8.696
8.761
256,290
+0.00(+0.06%)
May 04, 2015
8.691
8.771
8.686
8.756
224,085
+0.05(+0.63%)
May 01, 2015
8.696
8.716
8.657
8.701
174,831
+0.05(+0.64%)
Apr 30, 2015
8.701
8.701
8.626
8.646
374,452
-0.09(-1.09%)
Apr 29, 2015
8.686
8.761
8.671
8.741
234,674
-0.02(-0.23%)
Apr 28, 2015
8.701
8.781
8.661
8.761
251,179
+0.05(+0.63%)
Apr 27, 2015
8.781
8.801
8.681
8.706
289,432
-0.04(-0.51%)
Apr 24, 2015
8.751
8.766
8.733
8.751
174,001
-0.01(-0.17%)
Apr 23, 2015
8.721
8.771
8.706
8.766
465,229
+0.05(+0.63%)
Apr 22, 2015
8.671
8.726
8.661
8.711
268,815
+0.06(+0.75%)
Apr 21, 2015
8.671
8.671
8.596
8.646
499,311
+0.00(+0.01%)
Apr 20, 2015
8.690
8.690
8.625
8.645
278,106
+0.00(+0.00%)
Apr 17, 2015
8.690
8.710
8.620
8.645
349,825
-0.08(-0.97%)
Apr 16, 2015
8.705
8.734
8.685
8.729
302,712
+0.01(+0.17%)
Apr 15, 2015
8.640
8.719
8.635
8.714
466,183
+0.09(+1.04%)
Apr 14, 2015
8.585
8.635
8.566
8.625
238,962
+0.03(+0.40%)
Apr 13, 2015
8.610
8.650
8.573
8.590
202,223
-0.03(-0.40%)
Apr 10, 2015
8.605
8.630
8.585
8.625
176,902
+0.03(+0.40%)
Apr 09, 2015
8.511
8.590
8.511
8.590
261,028
+0.07(+0.82%)
Apr 08, 2015
8.531
8.541
8.506
8.521
237,653
+0.02(+0.23%)
Apr 07, 2015
8.446
8.526
8.446
8.501
270,071
+0.03(+0.35%)
Apr 06, 2015
8.367
8.476
8.362
8.471
230,429
+0.08(+1.01%)
Apr 02, 2015
8.342
8.387
8.387
8.387
424,528
-0.01(-0.18%)
Apr 01, 2015
8.417
8.417
8.342
8.402
284,516
-0.02(-0.24%)
Mar 31, 2015
8.446
8.451
8.377
8.421
222,559
-0.04(-0.53%)
Mar 30, 2015
8.436
8.481
8.436
8.466
275,806
+0.06(+0.73%)
Mar 27, 2015
8.402
8.417
8.390
8.405
139,697
-0.01(-0.08%)
Mar 26, 2015
8.417
8.446
8.377
8.412
357,530
-0.00(-0.06%)
Mar 25, 2015
8.466
8.486
8.417
8.417
259,649
-0.04(-0.47%)
Mar 24, 2015
8.456
8.476
8.431
8.456
216,398
+0.01(+0.18%)
Mar 23, 2015
8.431
8.486
8.426
8.441
317,425
+0.02(+0.29%)
Mar 20, 2015
8.476
8.476
8.392
8.417
343,161
-0.01(-0.16%)
Mar 19, 2015
8.381
8.430
8.361
8.430
339,730
+0.02(+0.29%)
Mar 18, 2015
8.292
8.420
8.277
8.406
214,326
+0.10(+1.21%)
Mar 17, 2015
8.297
8.312
8.262
8.305
224,587
-0.02(-0.20%)
Mar 16, 2015
8.292
8.356
8.292
8.322
255,345
+0.05(+0.60%)
Mar 13, 2015
8.282
8.307
8.203
8.272
261,879
-0.04(-0.48%)
Mar 12, 2015
8.267
8.322
8.267
8.312
223,568
+0.10(+1.18%)
Mar 11, 2015
8.228
8.267
8.194
8.215
268,391
-0.02(-0.22%)
Mar 10, 2015
8.297
8.297
8.223
8.233
284,628
-0.11(-1.36%)
Mar 09, 2015
8.351
8.376
8.332
8.346
282,707
+0.00(+0.06%)
Mar 06, 2015
8.401
8.412
8.316
8.341
189,938
-0.09(-1.05%)
Mar 05, 2015
8.415
8.440
8.391
8.430
259,211
+0.05(+0.59%)
Mar 04, 2015
8.391
8.410
8.351
8.381
239,339
-0.03(-0.35%)
Mar 03, 2015
8.381
8.410
8.369
8.410
236,185
+0.02(+0.24%)
Mar 02, 2015
8.371
8.420
8.366
8.391
393,040
+0.03(+0.35%)
Feb 27, 2015
8.371
8.401
8.351
8.361
455,661
+0.01(+0.12%)
Feb 26, 2015
8.356
8.371
8.322
8.351
286,729
-0.00(-0.06%)
Feb 25, 2015
8.297
8.371
8.288
8.356
208,914
+0.03(+0.42%)
Feb 24, 2015
8.262
8.331
8.251
8.322
283,795
+0.08(+1.02%)
Feb 23, 2015
8.228
8.252
8.213
8.238
388,386
+0.01(+0.18%)
Feb 20, 2015
8.188
8.247
8.159
8.223
275,010
+0.03(+0.36%)
Feb 19, 2015
8.144
8.208
8.124
8.193
241,094
+0.03(+0.36%)
Feb 18, 2015
8.149
8.178
8.114
8.164
272,301
+0.02(+0.20%)
Feb 17, 2015
8.157
8.157
8.118
8.148
388,897
-0.00(-0.02%)
Feb 13, 2015
8.128
8.149
8.149
8.149
230,773
+0.05(+0.63%)
Feb 12, 2015
8.059
8.123
8.059
8.099
382,828
+0.06(+0.77%)
Feb 11, 2015
8.040
8.069
8.015
8.036
415,503
-0.01(-0.16%)
Feb 10, 2015
8.015
8.074
7.966
8.050
257,978
+0.09(+1.13%)
Feb 09, 2015
8.015
8.045
7.937
7.960
323,706
-0.07(-0.83%)
Feb 06, 2015
8.064
8.098
8.011
8.026
276,140
-0.06(-0.71%)
Feb 05, 2015
8.035
8.085
8.000
8.084
322,560
+0.09(+1.10%)
Feb 04, 2015
7.971
8.074
7.971
7.996
226,055
-0.02(-0.24%)
Feb 03, 2015
7.912
8.035
7.912
8.015
479,414
+0.12(+1.55%)
Feb 02, 2015
7.829
7.904
7.780
7.893
330,411
+0.11(+1.45%)
Jan 30, 2015
7.819
7.887
7.780
7.780
268,367
-0.06(-0.81%)
Jan 29, 2015
7.873
7.873
7.799
7.843
484,136
-0.00(-0.06%)
Jan 28, 2015
7.966
7.966
7.848
7.848
325,265
-0.07(-0.93%)
Jan 27, 2015
7.868
7.947
7.839
7.922
469,154
-0.00(-0.06%)
Jan 26, 2015
7.932
7.951
7.883
7.927
279,080
+0.00(+0.06%)
Jan 23, 2015
7.966
7.976
7.912
7.922
346,987
-0.05(-0.68%)
Jan 22, 2015
7.912
8.007
7.878
7.976
272,194
+0.11(+1.43%)
Jan 21, 2015
7.824
7.883
7.809
7.863
303,480
+0.03(+0.39%)
Jan 20, 2015
7.803
7.832
7.754
7.832
449,156
+0.06(+0.82%)
Jan 16, 2015
7.691
7.789
7.672
7.769
654,615
+0.07(+0.95%)
Jan 15, 2015
7.691
7.759
7.667
7.696
287,199
+0.00(+0.06%)
Jan 14, 2015
7.657
7.725
7.642
7.691
433,577
-0.07(-0.88%)
Jan 13, 2015
7.867
7.896
7.715
7.759
526,001
-0.04(-0.56%)
Jan 12, 2015
7.837
7.837
7.759
7.803
380,599
-0.01(-0.19%)
Jan 09, 2015
7.862
7.876
7.789
7.818
289,413
-0.04(-0.50%)
Jan 08, 2015
7.769
7.871
7.764
7.857
438,320
+0.15(+1.90%)
Jan 07, 2015
7.676
7.725
7.668
7.711
524,103
+0.07(+0.89%)
Jan 06, 2015
7.686
7.725
7.613
7.642
387,146
-0.05(-0.70%)
Jan 05, 2015
7.808
7.812
7.638
7.696
612,117
-0.19(-2.35%)
Jan 02, 2015
7.891
7.906
7.816
7.881
332,025
+0.00(+0.00%)
Dec 31, 2014
7.935
7.881
7.881
7.881
657,986
-0.05(-0.68%)
Dec 30, 2014
7.901
7.940
7.881
7.935
606,329
-0.01(-0.18%)
Dec 29, 2014
8.003
8.027
7.862
7.949
590,043
-0.09(-1.09%)
Dec 26, 2014
8.062
8.091
8.037
8.037
262,404
-0.02(-0.30%)
Dec 24, 2014
8.062
8.061
8.061
8.061
275,545
-0.02(-0.19%)
Dec 23, 2014
8.062
8.091
8.041
8.076
371,685
+0.00(+0.00%)
Dec 22, 2014
8.081
8.101
8.023
8.076
359,731
-0.02(-0.23%)
Dec 19, 2014
8.051
8.119
8.031
8.094
401,088
+0.05(+0.60%)
Dec 18, 2014
7.978
8.051
7.944
8.046
359,051
+0.20(+2.53%)
Dec 17, 2014
7.688
7.852
7.688
7.847
477,369
+0.15(+1.89%)
Dec 16, 2014
7.726
7.864
7.678
7.702
445,658
-0.09(-1.18%)
Dec 15, 2014
7.867
7.915
7.741
7.794
384,253
-0.04(-0.56%)
Dec 12, 2014
7.968
7.998
7.838
7.838
576,536
-0.18(-2.29%)
Dec 11, 2014
7.968
8.094
7.954
8.022
318,191
+0.03(+0.42%)
Dec 10, 2014
8.070
8.109
7.968
7.988
492,972
-0.15(-1.85%)
Dec 09, 2014
8.143
8.172
8.065
8.138
341,969
-0.09(-1.06%)
Dec 08, 2014
8.264
8.295
8.216
8.225
231,586
-0.06(-0.70%)
Dec 05, 2014
8.283
8.312
8.279
8.283
168,484
-0.01(-0.12%)
Dec 04, 2014
8.298
8.322
8.264
8.293
216,520
-0.03(-0.35%)
Dec 03, 2014
8.298
8.337
8.293
8.322
187,518
+0.02(+0.23%)
Dec 02, 2014
8.206
8.346
8.196
8.303
265,667
+0.10(+1.24%)
Dec 01, 2014
8.312
8.312
8.196
8.201
318,435
-0.16(-1.97%)
Nov 28, 2014
8.332
8.380
8.317
8.366
189,153
+0.05(+0.64%)
Nov 26, 2014
8.264
8.312
8.312
8.312
265,686
+0.06(+0.70%)
Nov 25, 2014
8.240
8.264
8.220
8.254
236,068
+0.02(+0.29%)
Nov 24, 2014
8.235
8.249
8.201
8.230
361,147
+0.00(+0.00%)
Nov 21, 2014
8.298
8.312
8.186
8.230
448,295
+0.00(+0.00%)
Nov 20, 2014
8.177
8.240
8.177
8.230
292,103
+0.03(+0.35%)
Nov 19, 2014
8.220
8.220
8.172
8.201
288,778
+0.01(+0.07%)
Nov 18, 2014
8.113
8.201
8.113
8.195
258,959
+0.07(+0.83%)
Nov 17, 2014
8.084
8.166
8.070
8.128
319,020
+0.00(+0.00%)
Nov 14, 2014
8.137
8.156
8.110
8.128
227,330
-0.03(-0.35%)
Nov 13, 2014
8.209
8.219
8.147
8.156
231,920
-0.05(-0.64%)
Nov 12, 2014
8.195
8.219
8.181
8.209
145,020
+0.00(+0.02%)
Nov 11, 2014
8.185
8.233
8.161
8.207
268,656
+0.03(+0.39%)
Nov 10, 2014
8.147
8.190
8.128
8.176
212,137
+0.05(+0.65%)
Nov 07, 2014
8.205
8.214
8.108
8.123
269,692
-0.08(-1.00%)
Nov 06, 2014
8.166
8.243
8.137
8.205
313,658
+0.04(+0.47%)
Nov 05, 2014
8.137
8.205
8.108
8.166
252,491
+0.06(+0.71%)
Nov 04, 2014
8.176
8.176
8.055
8.108
250,138
-0.07(-0.88%)
Nov 03, 2014
8.205
8.219
8.166
8.181
305,566
+0.00(+0.06%)
Oct 31, 2014
8.185
8.195
8.156
8.176
271,023
+0.07(+0.89%)
Oct 30, 2014
8.036
8.113
8.036
8.103
179,119
+0.03(+0.36%)
Oct 29, 2014
8.065
8.118
8.046
8.075
237,681
-0.00(-0.00%)
Oct 28, 2014
8.017
8.075
8.017
8.075
169,017
+0.10(+1.21%)
Oct 27, 2014
8.012
8.065
7.954
7.978
206,746
-0.09(-1.07%)
Oct 24, 2014
7.988
8.065
7.935
8.065
284,781
+0.06(+0.72%)
Oct 23, 2014
8.036
8.060
7.998
8.007
363,844
+0.05(+0.67%)
Oct 22, 2014
7.964
7.983
7.896
7.954
272,525
+0.01(+0.14%)
Oct 21, 2014
7.661
7.943
7.661
7.943
480,238
+0.32(+4.14%)
Oct 20, 2014
7.565
7.647
7.556
7.628
252,194
+0.03(+0.44%)
Oct 17, 2014
7.508
7.647
7.508
7.594
506,561
+0.14(+1.86%)
Oct 16, 2014
7.178
7.497
7.178
7.455
1,527,497
+0.15(+2.10%)
Oct 15, 2014
7.302
7.340
7.130
7.302
1,232,188
-0.14(-1.86%)
Oct 14, 2014
7.565
7.594
7.408
7.441
465,355
-0.10(-1.33%)
Oct 13, 2014
7.661
7.695
7.450
7.541
732,627
-0.15(-1.93%)
Oct 10, 2014
7.905
7.905
7.685
7.690
425,688
-0.22(-2.78%)
Oct 09, 2014
7.982
7.994
7.872
7.910
308,029
-0.08(-1.02%)
Oct 08, 2014
7.910
8.001
7.848
7.991
290,771
+0.08(+1.03%)
Oct 07, 2014
7.967
7.982
7.910
7.910
266,340
-0.07(-0.90%)
Oct 06, 2014
8.006
8.025
7.975
7.982
269,834
+0.00(+0.06%)
Oct 03, 2014
7.958
7.982
7.905
7.977
288,527
+0.07(+0.91%)
Oct 02, 2014
7.986
8.001
7.800
7.905
569,326
-0.12(-1.55%)
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
.