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
-0.07 (-0.38%)
Official Closing 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 (%)
Aug 31, 2012
5.583
5.611
5.538
5.550
460,142
-0.01(-0.15%)
Aug 30, 2012
5.566
5.566
5.526
5.558
252,384
-0.04(-0.79%)
Aug 29, 2012
5.603
5.631
5.591
5.603
298,665
+0.06(+1.02%)
Aug 27, 2012
5.562
5.571
5.534
5.546
470,539
-0.01(-0.22%)
Aug 24, 2012
5.546
5.562
5.514
5.558
267,572
+0.01(+0.22%)
Aug 23, 2012
5.587
5.603
5.546
5.546
470,294
-0.06(-1.08%)
Aug 22, 2012
5.631
5.639
5.587
5.607
471,902
-0.04(-0.77%)
Aug 21, 2012
5.638
5.674
5.618
5.650
351,923
+0.02(+0.43%)
Aug 20, 2012
5.678
5.699
5.598
5.626
487,184
-0.05(-0.92%)
Aug 17, 2012
5.654
5.678
5.630
5.678
266,211
+0.06(+1.00%)
Aug 16, 2012
5.626
5.652
5.618
5.622
361,233
-0.00(-0.07%)
Aug 15, 2012
5.602
5.630
5.598
5.626
337,971
+0.02(+0.43%)
Aug 14, 2012
5.602
5.626
5.578
5.602
404,923
+0.01(+0.14%)
Aug 13, 2012
5.594
5.606
5.578
5.594
313,863
-0.02(-0.36%)
Aug 10, 2012
5.582
5.618
5.562
5.614
245,199
+0.02(+0.36%)
Aug 09, 2012
5.590
5.602
5.563
5.594
410,343
-0.01(-0.14%)
Aug 08, 2012
5.534
5.602
5.518
5.602
370,951
+0.02(+0.43%)
Aug 07, 2012
5.494
5.578
5.494
5.578
435,030
+0.09(+1.68%)
Aug 06, 2012
5.498
5.526
5.486
5.486
297,870
-0.01(-0.22%)
Aug 03, 2012
5.518
5.534
5.486
5.498
376,710
+0.02(+0.44%)
Aug 02, 2012
5.498
5.514
5.442
5.474
324,122
-0.05(-0.87%)
Aug 01, 2012
5.546
5.522
5.522
5.522
380,089
+0.00(+0.00%)
Jul 31, 2012
5.478
5.534
5.478
5.522
313,686
+0.04(+0.73%)
Jul 30, 2012
5.454
5.518
5.426
5.482
347,892
+0.00(+0.07%)
Jul 27, 2012
5.478
5.538
5.474
5.478
508,806
+0.02(+0.29%)
Jul 26, 2012
5.450
5.482
5.426
5.462
439,682
+0.08(+1.49%)
Jul 25, 2012
5.361
5.406
5.325
5.382
683,696
+0.03(+0.52%)
Jul 24, 2012
5.382
5.394
5.305
5.353
564,943
-0.04(-0.74%)
Jul 23, 2012
5.357
5.402
5.317
5.394
503,534
-0.02(-0.37%)
Jul 20, 2012
5.386
5.454
5.357
5.414
450,240
+0.01(+0.09%)
Jul 19, 2012
5.369
5.425
5.365
5.409
501,784
+0.04(+0.67%)
Jul 18, 2012
5.317
5.377
5.309
5.373
526,061
+0.02(+0.30%)
Jul 17, 2012
5.337
5.365
5.277
5.357
438,358
+0.02(+0.45%)
Jul 16, 2012
5.257
5.333
5.257
5.333
475,584
+0.06(+1.21%)
Jul 13, 2012
5.190
5.277
5.190
5.269
419,690
+0.08(+1.46%)
Jul 12, 2012
5.241
5.257
5.194
5.194
464,634
-0.10(-1.88%)
Jul 11, 2012
5.277
5.309
5.264
5.293
427,770
-0.01(-0.23%)
Jul 10, 2012
5.345
5.353
5.265
5.305
315,235
-0.02(-0.30%)
Jul 09, 2012
5.373
5.373
5.313
5.321
339,387
-0.05(-0.89%)
Jul 06, 2012
5.373
5.373
5.329
5.369
394,600
-0.04(-0.81%)
Jul 05, 2012
5.365
5.417
5.337
5.413
362,680
+0.01(+0.22%)
Jul 03, 2012
5.341
5.401
5.337
5.401
430,808
+0.07(+1.35%)
Jul 02, 2012
5.285
5.333
5.269
5.329
470,894
+0.03(+0.60%)
Jun 29, 2012
5.289
5.317
5.249
5.297
771,798
+0.12(+2.31%)
Jun 28, 2012
5.126
5.190
5.098
5.178
506,085
+0.03(+0.54%)
Jun 27, 2012
5.154
5.196
5.134
5.150
426,000
+0.02(+0.47%)
Jun 26, 2012
5.182
5.194
5.126
5.126
471,810
-0.03(-0.62%)
Jun 25, 2012
5.166
5.174
5.118
5.158
323,318
-0.04(-0.84%)
Jun 22, 2012
5.198
5.209
5.178
5.201
236,755
+0.02(+0.38%)
Jun 21, 2012
5.269
5.281
5.162
5.182
435,815
-0.10(-1.89%)
Jun 20, 2012
5.261
5.297
5.241
5.281
366,617
+0.01(+0.17%)
Jun 19, 2012
5.245
5.272
5.237
5.272
501,823
+0.04(+0.76%)
Jun 18, 2012
5.193
5.237
5.177
5.233
415,739
+0.00(+0.00%)
Jun 15, 2012
5.169
5.237
5.150
5.233
460,656
+0.07(+1.30%)
Jun 14, 2012
5.114
5.165
5.098
5.165
314,182
+0.08(+1.48%)
Jun 13, 2012
5.102
5.162
5.071
5.090
276,400
-0.03(-0.54%)
Jun 12, 2012
5.079
5.130
5.051
5.118
302,960
+0.05(+1.01%)
Jun 11, 2012
5.142
5.150
5.067
5.067
306,829
-0.03(-0.62%)
Jun 08, 2012
5.047
5.098
5.027
5.098
410,501
+0.03(+0.55%)
Jun 07, 2012
5.158
5.177
5.051
5.071
554,055
-0.03(-0.54%)
Jun 06, 2012
4.999
5.122
4.999
5.098
428,484
+0.12(+2.38%)
Jun 05, 2012
4.920
4.999
4.905
4.980
391,544
+0.08(+1.53%)
Jun 04, 2012
4.952
4.960
4.901
4.905
1,039,488
-0.05(-0.96%)
Jun 01, 2012
5.047
5.047
4.940
4.952
936,016
-0.16(-3.09%)
May 31, 2012
5.154
5.162
5.086
5.110
473,854
-0.02(-0.39%)
May 30, 2012
5.169
5.169
5.098
5.130
345,337
-0.08(-1.52%)
May 29, 2012
5.169
5.229
5.165
5.209
397,994
+0.08(+1.62%)
May 25, 2012
5.027
5.134
5.027
5.126
246,568
+0.03(+0.62%)
May 24, 2012
5.173
5.181
5.082
5.094
450,381
-0.06(-1.07%)
May 23, 2012
5.118
5.158
5.070
5.150
432,780
+0.00(+0.00%)
May 22, 2012
5.181
5.233
5.138
5.150
422,611
+0.00(+0.02%)
May 21, 2012
5.086
5.151
5.070
5.149
527,185
+0.07(+1.47%)
May 18, 2012
5.160
5.160
5.043
5.074
536,756
-0.06(-1.22%)
May 17, 2012
5.200
5.215
5.129
5.137
1,042,503
-0.06(-1.13%)
May 16, 2012
5.290
5.309
5.172
5.196
749,007
-0.08(-1.56%)
May 15, 2012
5.317
5.343
5.255
5.278
613,736
-0.05(-1.03%)
May 14, 2012
5.407
5.411
5.313
5.333
622,485
-0.11(-2.02%)
May 11, 2012
5.447
5.517
5.443
5.443
482,759
-0.02(-0.36%)
May 10, 2012
5.502
5.509
5.451
5.462
316,182
+0.02(+0.29%)
May 09, 2012
5.478
5.490
5.443
5.447
587,890
-0.09(-1.63%)
May 08, 2012
5.545
5.545
5.474
5.537
508,266
-0.03(-0.56%)
May 07, 2012
5.553
5.576
5.548
5.568
381,484
-0.02(-0.28%)
May 04, 2012
5.635
5.648
5.533
5.584
600,625
-0.09(-1.56%)
May 03, 2012
5.682
5.682
5.627
5.673
336,509
-0.01(-0.17%)
May 02, 2012
5.635
5.682
5.613
5.682
379,464
+0.03(+0.49%)
May 01, 2012
5.670
5.705
5.655
5.655
439,212
-0.02(-0.28%)
Apr 30, 2012
5.694
5.713
5.647
5.670
501,913
-0.02(-0.41%)
Apr 27, 2012
5.643
5.698
5.615
5.694
425,367
+0.07(+1.18%)
Apr 26, 2012
5.553
5.639
5.541
5.627
513,560
+0.07(+1.34%)
Apr 25, 2012
5.553
5.592
5.525
5.553
443,295
+0.04(+0.64%)
Apr 24, 2012
5.498
5.521
5.470
5.517
439,289
+0.01(+0.14%)
Apr 23, 2012
5.502
5.509
5.455
5.509
519,907
-0.03(-0.50%)
Apr 20, 2012
5.588
5.604
5.529
5.537
300,766
-0.04(-0.70%)
Apr 19, 2012
5.619
5.622
5.537
5.576
321,407
-0.04(-0.75%)
Apr 18, 2012
5.575
5.618
5.569
5.618
415,504
+0.03(+0.56%)
Apr 17, 2012
5.548
5.599
5.548
5.587
364,144
+0.05(+0.91%)
Apr 16, 2012
5.498
5.556
5.451
5.537
640,012
+0.05(+0.92%)
Apr 13, 2012
5.494
5.509
5.451
5.486
431,747
-0.04(-0.63%)
Apr 12, 2012
5.490
5.529
5.470
5.521
392,990
+0.05(+0.93%)
Apr 11, 2012
5.470
5.513
5.455
5.470
491,154
+0.02(+0.43%)
Apr 10, 2012
5.521
5.552
5.416
5.447
653,745
-0.08(-1.41%)
Apr 09, 2012
5.529
5.540
5.490
5.525
550,595
-0.03(-0.56%)
Apr 05, 2012
5.568
5.583
5.552
5.556
436,311
-0.03(-0.49%)
Apr 04, 2012
5.587
5.591
5.560
5.583
504,728
-0.03(-0.49%)
Apr 03, 2012
5.649
5.665
5.591
5.610
599,210
-0.06(-1.03%)
Apr 02, 2012
5.579
5.688
5.579
5.669
400,728
+0.04(+0.62%)
Mar 30, 2012
5.646
5.681
5.618
5.634
485,296
+0.03(+0.49%)
Mar 29, 2012
5.587
5.610
5.557
5.607
427,830
-0.02(-0.41%)
Mar 28, 2012
5.610
5.630
5.560
5.630
369,887
+0.03(+0.56%)
Mar 27, 2012
5.603
5.626
5.597
5.599
431,154
-0.00(-0.07%)
Mar 26, 2012
5.630
5.649
5.572
5.603
592,912
+0.03(+0.56%)
Mar 23, 2012
5.587
5.603
5.545
5.572
464,343
-0.01(-0.14%)
Mar 22, 2012
5.568
5.661
5.556
5.579
728,717
-0.03(-0.55%)
Mar 21, 2012
5.618
5.634
5.591
5.610
312,991
-0.02(-0.40%)
Mar 20, 2012
5.633
5.633
5.559
5.633
406,865
+0.01(+0.14%)
Mar 19, 2012
5.606
5.625
5.601
5.625
415,592
+0.02(+0.34%)
Mar 16, 2012
5.559
5.610
5.559
5.606
391,770
+0.07(+1.19%)
Mar 15, 2012
5.528
5.575
5.528
5.540
522,422
+0.04(+0.70%)
Mar 14, 2012
5.579
5.602
5.501
5.501
807,921
-0.06(-1.11%)
Mar 13, 2012
5.544
5.617
5.536
5.563
522,960
+0.04(+0.70%)
Mar 12, 2012
5.552
5.583
5.521
5.525
464,249
-0.01(-0.14%)
Mar 09, 2012
5.567
5.627
5.532
5.532
384,201
-0.03(-0.56%)
Mar 08, 2012
5.641
5.641
5.559
5.563
463,939
-0.00(-0.07%)
Mar 07, 2012
5.644
5.644
5.513
5.567
644,649
-0.04(-0.76%)
Mar 06, 2012
5.644
5.644
5.474
5.610
1,441,524
-0.08(-1.36%)
Mar 05, 2012
5.579
5.691
5.552
5.687
1,104,080
+0.12(+2.15%)
Mar 02, 2012
5.606
5.625
5.567
5.567
1,131,133
-0.05(-0.83%)
Mar 01, 2012
5.579
5.614
5.567
5.614
845,145
+0.05(+0.83%)
Feb 29, 2012
5.594
5.602
5.548
5.567
610,899
+0.00(+0.07%)
Feb 28, 2012
5.517
5.567
5.509
5.563
427,185
+0.04(+0.77%)
Feb 27, 2012
5.513
5.521
5.478
5.521
611,766
+0.01(+0.14%)
Feb 24, 2012
5.459
5.513
5.455
5.513
534,576
+0.08(+1.49%)
Feb 23, 2012
5.401
5.447
5.389
5.432
571,055
+0.02(+0.29%)
Feb 22, 2012
5.451
5.459
5.401
5.416
616,670
-0.03(-0.64%)
Feb 21, 2012
5.548
5.552
5.451
5.451
691,620
-0.10(-1.81%)
Feb 17, 2012
5.505
5.552
5.490
5.552
415,838
+0.07(+1.36%)
Feb 16, 2012
5.454
5.477
5.435
5.477
558,583
+0.03(+0.63%)
Feb 15, 2012
5.496
5.519
5.435
5.443
808,457
-0.03(-0.63%)
Feb 14, 2012
5.470
5.489
5.416
5.477
720,970
+0.01(+0.14%)
Feb 13, 2012
5.427
5.473
5.416
5.470
597,778
+0.10(+1.79%)
Feb 10, 2012
5.397
5.400
5.351
5.374
765,055
-0.08(-1.41%)
Feb 09, 2012
5.404
5.450
5.385
5.450
638,111
+0.05(+0.85%)
Feb 08, 2012
5.354
5.412
5.354
5.404
627,210
+0.05(+0.86%)
Feb 07, 2012
5.354
5.393
5.339
5.358
614,913
-0.00(-0.07%)
Feb 06, 2012
5.358
5.366
5.324
5.362
605,054
-0.02(-0.43%)
Feb 03, 2012
5.404
5.408
5.374
5.385
612,602
+0.05(+0.94%)
Feb 02, 2012
5.285
5.335
5.235
5.335
559,604
+0.03(+0.51%)
Feb 01, 2012
5.331
5.374
5.305
5.308
572,472
+0.01(+0.14%)
Jan 31, 2012
5.293
5.320
5.266
5.301
511,461
+0.03(+0.66%)
Jan 30, 2012
5.232
5.289
5.174
5.266
744,739
+0.00(+0.00%)
Jan 27, 2012
5.212
5.278
5.210
5.266
435,518
+0.02(+0.37%)
Jan 26, 2012
5.239
5.270
5.216
5.247
859,339
+0.03(+0.51%)
Jan 25, 2012
5.128
5.220
5.109
5.220
693,111
+0.08(+1.64%)
Jan 24, 2012
5.147
5.159
5.101
5.136
534,544
-0.05(-0.96%)
Jan 23, 2012
5.166
5.212
5.155
5.186
608,863
+0.03(+0.60%)
Jan 20, 2012
5.090
5.155
5.078
5.155
843,519
+0.07(+1.28%)
Jan 19, 2012
4.997
5.093
4.990
5.090
757,932
+0.12(+2.31%)
Jan 18, 2012
4.925
4.982
4.925
4.974
491,321
+0.03(+0.70%)
Jan 17, 2012
4.948
4.982
4.940
4.940
691,496
+0.02(+0.47%)
Jan 13, 2012
4.921
4.932
4.882
4.917
503,879
-0.05(-0.93%)
Jan 12, 2012
4.940
4.978
4.940
4.963
920,071
+0.01(+0.23%)
Jan 11, 2012
4.940
4.955
4.917
4.951
506,307
-0.01(-0.15%)
Jan 10, 2012
4.921
4.974
4.921
4.959
488,169
+0.08(+1.57%)
Jan 09, 2012
4.882
4.905
4.840
4.882
711,357
+0.00(+0.00%)
Jan 06, 2012
4.817
4.882
4.794
4.882
611,924
+0.07(+1.35%)
Jan 05, 2012
4.752
4.822
4.729
4.817
809,225
+0.04(+0.80%)
Jan 04, 2012
4.725
4.786
4.721
4.779
687,825
+0.09(+1.88%)
Dec 30, 2011
4.682
4.707
4.667
4.690
927,450
+0.01(+0.18%)
Dec 29, 2011
4.664
4.687
4.652
4.682
744,259
+0.01(+0.31%)
Dec 28, 2011
4.706
4.721
4.644
4.667
800,711
-0.06(-1.20%)
Dec 27, 2011
4.850
4.853
4.697
4.724
892,207
-0.01(-0.16%)
Dec 23, 2011
4.716
4.732
4.686
4.732
691,171
+0.08(+1.72%)
Dec 21, 2011
4.655
4.663
4.602
4.652
580,135
-0.01(-0.31%)
Dec 20, 2011
4.640
4.670
4.621
4.666
927,776
+0.10(+2.23%)
Dec 19, 2011
4.624
4.640
4.534
4.564
662,427
-0.05(-1.14%)
Dec 16, 2011
4.583
4.617
4.568
4.617
748,387
+0.05(+0.99%)
Dec 15, 2011
4.594
4.640
4.568
4.572
699,457
+0.01(+0.17%)
Dec 14, 2011
4.568
4.587
4.534
4.564
647,574
-0.02(-0.41%)
Dec 13, 2011
4.632
4.689
4.568
4.583
611,487
-0.05(-0.98%)
Dec 12, 2011
4.673
4.673
4.587
4.628
629,132
-0.10(-2.15%)
Dec 09, 2011
4.707
4.757
4.689
4.730
627,738
+0.06(+1.21%)
Dec 08, 2011
4.734
4.750
4.662
4.673
456,002
-0.11(-2.29%)
Dec 07, 2011
4.719
4.787
4.692
4.783
794,545
+0.02(+0.48%)
Dec 06, 2011
4.764
4.775
4.700
4.760
714,170
+0.01(+0.24%)
Dec 05, 2011
4.741
4.768
4.717
4.749
635,842
+0.06(+1.29%)
Dec 02, 2011
4.757
4.772
4.681
4.689
814,916
-0.02(-0.48%)
Dec 01, 2011
4.700
4.723
4.681
4.711
631,391
+0.02(+0.40%)
Nov 30, 2011
4.681
4.753
4.647
4.692
967,108
+0.14(+3.07%)
Nov 29, 2011
4.549
4.598
4.542
4.553
576,679
+0.02(+0.42%)
Nov 28, 2011
4.624
4.639
4.507
4.534
822,224
+0.02(+0.33%)
Nov 25, 2011
4.504
4.541
4.496
4.519
352,630
+0.00(+0.00%)
Nov 23, 2011
4.556
4.556
4.492
4.519
822,929
-0.07(-1.48%)
Nov 22, 2011
4.617
4.617
4.556
4.587
654,522
-0.00(-0.08%)
Nov 21, 2011
4.606
4.613
4.519
4.590
942,949
-0.09(-1.99%)
Nov 18, 2011
4.699
4.706
4.650
4.684
477,418
+0.01(+0.32%)
Nov 17, 2011
4.759
4.759
4.635
4.669
679,565
-0.09(-1.97%)
Nov 16, 2011
4.766
4.822
4.748
4.762
717,497
-0.06(-1.17%)
Nov 15, 2011
4.807
4.834
4.774
4.819
768,425
-0.01(-0.23%)
Nov 14, 2011
4.886
4.886
4.807
4.830
466,844
-0.06(-1.23%)
Nov 11, 2011
4.871
4.916
4.864
4.890
435,891
+0.08(+1.63%)
Nov 10, 2011
4.856
4.864
4.796
4.811
550,683
+0.01(+0.16%)
Nov 09, 2011
4.800
4.864
4.777
4.804
723,039
-0.15(-3.10%)
Nov 08, 2011
4.923
4.961
4.886
4.957
510,625
+0.06(+1.15%)
Nov 07, 2011
4.890
4.927
4.864
4.901
537,518
-0.01(-0.15%)
Nov 04, 2011
4.905
4.919
4.867
4.909
612,527
-0.03(-0.53%)
Nov 03, 2011
4.950
4.961
4.867
4.935
603,956
+0.04(+0.84%)
Nov 02, 2011
4.923
4.935
4.871
4.894
492,570
+0.03(+0.69%)
Nov 01, 2011
4.871
4.897
4.781
4.860
555,608
-0.13(-2.70%)
Oct 31, 2011
5.055
5.073
4.923
4.995
792,690
-0.13(-2.63%)
Oct 28, 2011
5.047
5.129
5.017
5.129
508,184
+0.06(+1.18%)
Oct 27, 2011
5.055
5.131
5.055
5.070
629,238
+0.13(+2.73%)
Oct 26, 2011
4.931
4.935
4.856
4.935
449,862
+0.06(+1.23%)
Oct 25, 2011
4.961
4.961
4.852
4.875
406,282
-0.11(-2.18%)
Oct 24, 2011
4.927
4.991
4.927
4.983
699,928
+0.05(+0.99%)
Oct 21, 2011
4.886
4.938
4.879
4.935
757,229
+0.12(+2.57%)
Oct 20, 2011
4.837
4.852
4.763
4.811
363,842
-0.02(-0.37%)
Oct 19, 2011
4.870
4.895
4.818
4.829
456,649
-0.03(-0.69%)
Oct 18, 2011
4.781
4.877
4.729
4.862
309,082
+0.10(+2.03%)
Oct 17, 2011
4.822
4.829
4.748
4.766
340,512
-0.07(-1.38%)
Oct 14, 2011
4.833
4.881
4.803
4.833
436,187
+0.08(+1.72%)
Oct 13, 2011
4.762
4.770
4.666
4.751
479,801
-0.05(-1.08%)
Oct 12, 2011
4.788
4.859
4.773
4.803
412,485
+0.06(+1.17%)
Oct 11, 2011
4.695
4.792
4.658
4.747
463,902
+0.03(+0.63%)
Oct 10, 2011
4.647
4.758
4.643
4.718
412,870
+0.12(+2.58%)
Oct 07, 2011
4.654
4.658
4.569
4.599
343,479
-0.04(-0.80%)
Oct 06, 2011
4.576
4.636
4.480
4.636
478,950
+0.07(+1.46%)
Oct 05, 2011
4.409
4.569
4.394
4.569
568,713
+0.15(+3.36%)
Oct 04, 2011
4.376
4.435
4.272
4.420
957,317
-0.01(-0.33%)
Oct 03, 2011
4.491
4.528
4.424
4.435
884,722
-0.09(-1.97%)
Sep 30, 2011
4.565
4.576
4.487
4.524
691,204
-0.09(-1.93%)
Sep 29, 2011
4.643
4.710
4.543
4.614
744,337
+0.04(+0.81%)
Sep 28, 2011
4.706
4.710
4.573
4.576
542,963
-0.09(-1.91%)
Sep 27, 2011
4.729
4.781
4.647
4.666
667,319
+0.03(+0.56%)
Sep 26, 2011
4.599
4.643
4.498
4.640
650,055
+0.09(+1.96%)
Sep 23, 2011
4.569
4.608
4.521
4.550
490,987
-0.02(-0.41%)
Sep 22, 2011
4.658
4.673
4.495
4.569
959,834
-0.20(-4.13%)
Sep 21, 2011
4.929
4.929
4.766
4.766
601,950
-0.16(-3.15%)
Sep 20, 2011
4.969
5.002
4.891
4.921
605,346
-0.02(-0.37%)
Sep 19, 2011
4.954
4.969
4.899
4.939
440,565
-0.06(-1.11%)
Sep 16, 2011
5.039
5.094
4.976
4.995
436,268
-0.01(-0.29%)
Sep 15, 2011
4.969
5.024
4.939
5.009
358,697
+0.07(+1.34%)
Sep 14, 2011
4.906
4.976
4.833
4.943
415,717
+0.05(+1.05%)
Sep 13, 2011
4.947
4.947
4.855
4.891
417,459
-0.08(-1.70%)
Sep 12, 2011
4.829
4.976
4.770
4.976
418,194
+0.10(+1.96%)
Sep 09, 2011
4.969
4.969
4.847
4.880
472,201
-0.12(-2.43%)
Sep 08, 2011
5.024
5.072
4.992
5.002
310,933
-0.06(-1.17%)
Sep 07, 2011
5.031
5.061
5.013
5.061
386,884
+0.10(+2.01%)
Sep 06, 2011
4.888
4.972
4.770
4.961
747,837
-0.03(-0.66%)
Sep 02, 2011
5.020
5.054
4.976
4.995
346,904
-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
.