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 Opportunities Fund
(NY:
ETO
)
24.74
+0.00 (+0.00%)
Streaming Delayed Price
Updated: 2:59 PM EDT, May 7, 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, 2005
6.646
6.699
6.628
6.699
141,009
+0.06(+0.89%)
Aug 30, 2005
6.596
6.640
6.566
6.640
113,684
+0.06(+0.90%)
Aug 29, 2005
6.542
6.596
6.525
6.581
96,142
+0.02(+0.27%)
Aug 26, 2005
6.533
6.569
6.525
6.563
77,251
+0.03(+0.45%)
Aug 25, 2005
6.548
6.551
6.501
6.533
183,514
-0.01(-0.23%)
Aug 24, 2005
6.522
6.554
6.522
6.548
201,056
+0.02(+0.27%)
Aug 23, 2005
6.575
6.596
6.530
6.530
174,068
-0.07(-1.12%)
Aug 22, 2005
6.551
6.605
6.539
6.605
182,502
-0.02(-0.27%)
Aug 19, 2005
6.616
6.643
6.596
6.622
136,286
+0.02(+0.27%)
Aug 18, 2005
6.673
6.673
6.605
6.605
150,117
-0.09(-1.42%)
Aug 17, 2005
6.667
6.729
6.655
6.699
135,949
+0.05(+0.71%)
Aug 16, 2005
6.691
6.699
6.652
6.652
163,948
-0.04(-0.62%)
Aug 15, 2005
6.619
6.726
6.610
6.693
200,718
+0.07(+1.12%)
Aug 12, 2005
6.640
6.685
6.605
6.619
147,418
-0.04(-0.53%)
Aug 11, 2005
6.610
6.664
6.608
6.655
162,599
+0.05(+0.81%)
Aug 10, 2005
6.569
6.610
6.569
6.602
139,997
+0.00(+0.01%)
Aug 09, 2005
6.581
6.610
6.554
6.601
99,516
+0.03(+0.44%)
Aug 08, 2005
6.575
6.596
6.536
6.572
98,841
+0.02(+0.32%)
Aug 05, 2005
6.640
6.640
6.533
6.551
138,985
-0.08(-1.16%)
Aug 04, 2005
6.593
6.634
6.584
6.628
130,214
+0.06(+0.95%)
Aug 03, 2005
6.536
6.610
6.513
6.566
358,258
+0.05(+0.77%)
Aug 02, 2005
6.527
6.566
6.501
6.516
402,112
-0.04(-0.63%)
Aug 01, 2005
6.522
6.581
6.510
6.557
234,115
+0.02(+0.36%)
Jul 29, 2005
6.596
6.596
6.510
6.533
145,732
-0.02(-0.36%)
Jul 28, 2005
6.545
6.578
6.530
6.557
146,406
+0.01(+0.09%)
Jul 27, 2005
6.539
6.581
6.498
6.551
181,153
+0.04(+0.64%)
Jul 26, 2005
6.477
6.510
6.406
6.510
194,646
+0.05(+0.73%)
Jul 25, 2005
6.450
6.489
6.418
6.462
172,044
+0.01(+0.18%)
Jul 22, 2005
6.427
6.450
6.415
6.450
165,972
+0.01(+0.18%)
Jul 21, 2005
6.536
6.536
6.406
6.439
287,753
-0.09(-1.41%)
Jul 20, 2005
6.575
6.581
6.477
6.530
126,503
-0.05(-0.77%)
Jul 19, 2005
6.513
6.605
6.510
6.581
197,682
+0.02(+0.36%)
Jul 18, 2005
6.551
6.587
6.489
6.557
142,358
+0.02(+0.32%)
Jul 15, 2005
6.433
6.536
6.433
6.536
134,599
+0.07(+1.05%)
Jul 14, 2005
6.492
6.590
6.462
6.468
224,332
-0.04(-0.68%)
Jul 13, 2005
6.522
6.581
6.467
6.513
139,997
+0.02(+0.27%)
Jul 12, 2005
6.519
6.548
6.480
6.495
165,297
+0.01(+0.09%)
Jul 11, 2005
6.406
6.566
6.406
6.489
143,033
+0.08(+1.30%)
Jul 08, 2005
6.353
6.406
6.350
6.406
208,815
+0.05(+0.84%)
Jul 07, 2005
6.278
6.353
6.278
6.353
122,455
+0.04(+0.56%)
Jul 06, 2005
6.317
6.344
6.299
6.317
174,743
-0.01(-0.19%)
Jul 05, 2005
6.299
6.361
6.299
6.329
93,106
+0.04(+0.61%)
Jul 01, 2005
6.284
6.364
6.281
6.290
90,070
+0.03(+0.47%)
Jun 30, 2005
6.284
6.299
6.261
6.261
186,550
-0.01(-0.19%)
Jun 29, 2005
6.267
6.293
6.267
6.273
55,324
+0.01(+0.09%)
Jun 28, 2005
6.195
6.276
6.181
6.267
164,960
+0.09(+1.44%)
Jun 27, 2005
6.219
6.219
6.154
6.178
242,886
-0.04(-0.57%)
Jun 24, 2005
6.216
6.222
6.181
6.213
170,358
-0.03(-0.47%)
Jun 23, 2005
6.181
6.243
6.160
6.243
207,803
+0.04(+0.62%)
Jun 22, 2005
6.195
6.222
6.169
6.204
174,743
+0.02(+0.29%)
Jun 21, 2005
6.201
6.255
6.187
6.187
263,127
-0.07(-1.09%)
Jun 20, 2005
6.261
6.364
6.190
6.255
225,344
-0.03(-0.52%)
Jun 17, 2005
6.270
6.359
6.255
6.287
184,526
+0.04(+0.57%)
Jun 16, 2005
6.219
6.255
6.184
6.252
193,634
+0.04(+0.62%)
Jun 15, 2005
6.193
6.219
6.166
6.213
111,660
+0.02(+0.34%)
Jun 14, 2005
6.181
6.219
6.154
6.193
139,322
+0.00(+0.05%)
Jun 13, 2005
6.187
6.190
6.142
6.190
137,635
+0.00(+0.00%)
Jun 10, 2005
6.210
6.225
6.184
6.190
104,576
-0.04(-0.57%)
Jun 09, 2005
6.124
6.225
6.124
6.225
128,864
+0.09(+1.45%)
Jun 08, 2005
6.124
6.181
6.124
6.136
161,924
+0.01(+0.19%)
Jun 07, 2005
6.151
6.151
6.110
6.124
161,924
+0.00(+0.05%)
Jun 06, 2005
6.136
6.145
6.077
6.121
93,106
-0.03(-0.53%)
Jun 03, 2005
6.181
6.195
6.125
6.154
114,359
-0.03(-0.43%)
Jun 02, 2005
6.222
6.222
6.166
6.181
124,142
-0.01(-0.14%)
Jun 01, 2005
6.133
6.195
6.089
6.190
108,624
+0.07(+1.11%)
May 31, 2005
6.104
6.136
6.065
6.121
139,997
+0.03(+0.54%)
May 27, 2005
6.018
6.089
6.000
6.089
104,576
+0.09(+1.43%)
May 26, 2005
5.946
6.009
5.944
6.003
82,311
+0.04(+0.75%)
May 25, 2005
5.929
5.967
5.911
5.958
183,177
-0.03(-0.49%)
May 24, 2005
6.065
6.127
5.955
5.988
277,970
-0.08(-1.37%)
May 23, 2005
6.044
6.115
5.994
6.071
154,165
+0.07(+1.14%)
May 20, 2005
5.952
6.077
5.899
6.003
331,607
+0.05(+0.85%)
May 19, 2005
5.935
5.973
5.923
5.952
180,478
-0.03(-0.54%)
May 18, 2005
5.946
6.041
5.946
5.985
142,696
+0.05(+0.80%)
May 17, 2005
5.869
5.941
5.869
5.938
156,527
+0.04(+0.65%)
May 16, 2005
5.899
5.902
5.869
5.899
82,986
+0.00(+0.05%)
May 13, 2005
5.973
5.979
5.893
5.896
74,215
-0.06(-1.04%)
May 12, 2005
6.062
6.062
5.958
5.958
158,551
-0.10(-1.62%)
May 11, 2005
6.029
6.056
5.997
6.056
121,106
-0.00(-0.05%)
May 10, 2005
6.112
6.112
6.003
6.059
174,068
-0.07(-1.21%)
May 09, 2005
6.092
6.166
6.092
6.133
126,503
+0.02(+0.39%)
May 06, 2005
6.032
6.121
6.032
6.110
91,757
+0.10(+1.63%)
May 05, 2005
6.041
6.080
6.006
6.012
103,901
+0.00(+0.00%)
May 04, 2005
5.997
6.024
5.964
6.012
90,407
+0.02(+0.40%)
May 03, 2005
6.000
6.000
5.929
5.988
65,444
-0.01(-0.20%)
May 02, 2005
5.920
6.015
5.920
6.000
104,576
+0.08(+1.35%)
Apr 29, 2005
5.908
5.920
5.875
5.920
144,382
+0.03(+0.50%)
Apr 28, 2005
5.929
5.946
5.875
5.890
112,672
-0.02(-0.40%)
Apr 27, 2005
5.926
6.003
5.899
5.914
326,547
-0.01(-0.20%)
Apr 26, 2005
5.878
5.926
5.872
5.926
242,886
+0.05(+0.81%)
Apr 25, 2005
5.890
5.920
5.872
5.878
204,092
-0.01(-0.15%)
Apr 22, 2005
5.905
5.905
5.855
5.887
71,516
-0.00(-0.05%)
Apr 21, 2005
5.878
5.929
5.872
5.890
235,127
+0.02(+0.35%)
Apr 20, 2005
5.914
5.932
5.816
5.869
175,080
-0.09(-1.44%)
Apr 19, 2005
5.935
5.973
5.884
5.955
262,452
+0.05(+0.85%)
Apr 18, 2005
5.899
5.958
5.875
5.905
97,829
-0.02(-0.35%)
Apr 15, 2005
5.994
5.994
5.884
5.926
175,080
-0.06(-1.04%)
Apr 14, 2005
6.071
6.089
5.988
5.988
122,792
-0.07(-1.22%)
Apr 13, 2005
6.047
6.092
6.029
6.062
129,202
-0.03(-0.49%)
Apr 12, 2005
6.062
6.092
5.973
6.092
154,503
+0.03(+0.44%)
Apr 11, 2005
6.074
6.104
6.047
6.065
126,503
-0.03(-0.44%)
Apr 08, 2005
6.104
6.104
6.012
6.092
167,659
-0.01(-0.19%)
Apr 07, 2005
6.098
6.136
6.068
6.104
101,540
+0.02(+0.34%)
Apr 06, 2005
6.018
6.083
6.018
6.083
80,962
+0.08(+1.33%)
Apr 05, 2005
6.068
6.077
6.003
6.003
122,118
-0.05(-0.88%)
Apr 04, 2005
6.038
6.077
6.009
6.056
118,407
-0.02(-0.29%)
Apr 01, 2005
6.003
6.074
5.973
6.074
147,418
+0.12(+2.04%)
Mar 31, 2005
5.899
5.952
5.884
5.952
73,203
+0.08(+1.41%)
Mar 30, 2005
5.795
5.881
5.795
5.869
149,780
+0.08(+1.38%)
Mar 29, 2005
5.905
5.923
5.780
5.789
132,238
-0.13(-2.20%)
Mar 28, 2005
5.935
5.935
5.884
5.920
143,708
-0.01(-0.25%)
Mar 24, 2005
6.003
6.032
5.908
5.935
180,141
-0.02(-0.40%)
Mar 23, 2005
6.018
6.035
5.869
5.958
234,115
-0.09(-1.47%)
Mar 22, 2005
6.204
6.204
6.047
6.047
280,331
-0.17(-2.81%)
Mar 21, 2005
6.270
6.270
6.204
6.222
109,299
-0.04(-0.71%)
Mar 18, 2005
6.243
6.311
6.225
6.267
96,480
+0.02(+0.38%)
Mar 17, 2005
6.225
6.261
6.210
6.243
167,659
+0.04(+0.62%)
Mar 16, 2005
6.281
6.284
6.190
6.204
194,309
-0.07(-1.04%)
Mar 15, 2005
6.320
6.373
6.270
6.270
244,236
-0.06(-0.89%)
Mar 14, 2005
6.302
6.364
6.249
6.326
190,261
+0.02(+0.28%)
Mar 11, 2005
6.302
6.344
6.284
6.308
141,009
-0.02(-0.28%)
Mar 10, 2005
6.347
6.361
6.246
6.326
210,839
-0.03(-0.42%)
Mar 09, 2005
6.397
6.436
6.344
6.353
203,755
-0.07(-1.02%)
Mar 08, 2005
6.409
6.430
6.388
6.418
164,960
-0.01(-0.18%)
Mar 07, 2005
6.444
6.459
6.409
6.430
371,077
-0.00(-0.05%)
Mar 04, 2005
6.350
6.439
6.344
6.433
277,633
+0.07(+1.02%)
Mar 03, 2005
6.376
6.394
6.347
6.367
197,008
+0.00(+0.05%)
Mar 02, 2005
6.287
6.394
6.287
6.364
184,863
+0.08(+1.27%)
Mar 01, 2005
6.305
6.364
6.278
6.284
228,043
-0.04(-0.61%)
Feb 28, 2005
6.240
6.329
6.228
6.323
227,369
+0.10(+1.62%)
Feb 25, 2005
6.193
6.225
6.160
6.222
164,623
+0.03(+0.48%)
Feb 24, 2005
6.145
6.198
6.145
6.193
132,913
+0.06(+0.92%)
Feb 23, 2005
6.086
6.136
6.059
6.136
225,007
+0.06(+0.93%)
Feb 22, 2005
6.172
6.175
6.077
6.080
264,476
-0.08(-1.25%)
Feb 18, 2005
6.169
6.169
6.136
6.157
137,635
-0.01(-0.19%)
Feb 17, 2005
6.184
6.184
6.148
6.169
173,394
+0.01(+0.14%)
Feb 16, 2005
6.130
6.160
6.086
6.160
216,911
+0.03(+0.53%)
Feb 15, 2005
6.139
6.157
6.112
6.127
249,633
+0.00(+0.00%)
Feb 14, 2005
6.112
6.136
6.107
6.127
230,405
+0.02(+0.39%)
Feb 11, 2005
6.112
6.145
6.041
6.104
509,050
-0.00(-0.05%)
Feb 10, 2005
6.107
6.110
6.080
6.107
173,394
+0.01(+0.15%)
Feb 09, 2005
6.130
6.136
6.077
6.098
206,791
-0.03(-0.44%)
Feb 08, 2005
6.148
6.181
6.092
6.124
253,344
-0.03(-0.53%)
Feb 07, 2005
6.136
6.172
6.115
6.157
161,924
+0.03(+0.48%)
Feb 04, 2005
6.089
6.127
6.077
6.127
189,249
+0.05(+0.83%)
Feb 03, 2005
6.083
6.089
6.059
6.077
79,950
-0.02(-0.29%)
Feb 02, 2005
6.050
6.107
6.047
6.095
107,612
+0.06(+0.93%)
Feb 01, 2005
5.982
6.062
5.970
6.038
142,358
+0.07(+1.09%)
Jan 31, 2005
5.926
5.973
5.911
5.973
305,295
+0.06(+0.95%)
Jan 28, 2005
5.923
5.926
5.899
5.917
50,601
+0.00(+0.05%)
Jan 27, 2005
5.869
5.914
5.863
5.914
157,876
+0.05(+0.81%)
Jan 26, 2005
5.861
5.878
5.843
5.866
133,250
-0.01(-0.25%)
Jan 25, 2005
5.902
5.929
5.843
5.881
243,224
-0.04(-0.70%)
Jan 24, 2005
5.944
5.944
5.878
5.923
173,056
-0.03(-0.50%)
Jan 21, 2005
5.938
5.955
5.926
5.952
128,527
+0.02(+0.40%)
Jan 20, 2005
5.926
5.988
5.920
5.929
174,068
+0.00(+0.00%)
Jan 19, 2005
5.949
5.958
5.914
5.929
240,525
-0.01(-0.20%)
Jan 18, 2005
5.893
5.970
5.893
5.941
164,623
+0.03(+0.50%)
Jan 14, 2005
5.902
5.926
5.893
5.911
158,213
+0.01(+0.25%)
Jan 13, 2005
5.920
5.935
5.893
5.896
134,937
-0.01(-0.25%)
Jan 12, 2005
5.944
5.955
5.902
5.911
117,395
-0.01(-0.20%)
Jan 11, 2005
5.991
6.032
5.905
5.923
183,851
-0.04(-0.70%)
Jan 10, 2005
5.944
5.985
5.911
5.964
84,335
+0.02(+0.30%)
Jan 07, 2005
5.955
5.955
5.914
5.946
131,901
+0.00(+0.05%)
Jan 06, 2005
5.932
5.949
5.887
5.944
129,202
+0.01(+0.20%)
Jan 05, 2005
5.970
6.000
5.840
5.932
285,729
-0.06(-0.94%)
Jan 04, 2005
6.018
6.047
5.973
5.988
118,069
-0.04(-0.59%)
Jan 03, 2005
6.024
6.059
5.979
6.024
93,443
-0.02(-0.39%)
Dec 31, 2004
5.997
6.047
5.976
6.047
52,962
+0.04(+0.59%)
Dec 30, 2004
5.991
6.021
5.944
6.012
108,961
+0.01(+0.10%)
Dec 29, 2004
5.929
6.012
5.917
6.006
236,139
+0.04(+0.60%)
Dec 28, 2004
5.929
5.970
5.911
5.970
182,502
+0.04(+0.70%)
Dec 27, 2004
5.875
5.929
5.872
5.929
257,729
+0.06(+0.96%)
Dec 23, 2004
5.849
5.884
5.819
5.872
130,551
+0.04(+0.66%)
Dec 22, 2004
5.792
5.861
5.789
5.834
240,862
+0.04(+0.72%)
Dec 21, 2004
5.789
5.834
5.789
5.792
131,901
+0.01(+0.15%)
Dec 20, 2004
5.789
5.834
5.760
5.783
135,611
+0.01(+0.21%)
Dec 17, 2004
5.810
5.849
5.772
5.772
116,045
-0.07(-1.12%)
Dec 16, 2004
5.816
5.855
5.751
5.837
212,863
-0.01(-0.20%)
Dec 15, 2004
5.863
5.863
5.769
5.849
176,092
+0.01(+0.15%)
Dec 14, 2004
5.843
5.855
5.801
5.840
93,781
-0.00(-0.05%)
Dec 13, 2004
5.840
5.863
5.816
5.843
55,324
+0.02(+0.31%)
Dec 10, 2004
5.843
5.861
5.825
5.825
92,094
-0.04(-0.66%)
Dec 09, 2004
5.813
5.863
5.772
5.863
167,659
+0.04(+0.71%)
Dec 08, 2004
5.825
5.866
5.816
5.822
100,190
-0.03(-0.46%)
Dec 07, 2004
5.858
5.884
5.834
5.849
121,780
-0.01(-0.25%)
Dec 06, 2004
5.869
5.884
5.819
5.863
107,275
-0.01(-0.10%)
Dec 03, 2004
5.899
5.926
5.855
5.869
113,684
-0.04(-0.75%)
Dec 02, 2004
5.932
5.944
5.899
5.914
89,058
+0.01(+0.10%)
Dec 01, 2004
5.905
5.932
5.902
5.908
179,466
+0.00(+0.00%)
Nov 30, 2004
5.914
5.923
5.875
5.908
151,466
+0.02(+0.40%)
Nov 29, 2004
5.866
5.914
5.858
5.884
156,527
+0.01(+0.20%)
Nov 26, 2004
5.884
5.893
5.855
5.872
39,469
+0.01(+0.20%)
Nov 24, 2004
5.855
5.881
5.828
5.861
96,480
+0.02(+0.41%)
Nov 23, 2004
5.819
5.855
5.789
5.837
153,490
+0.04(+0.61%)
Nov 22, 2004
5.795
5.807
5.757
5.801
174,406
-0.01(-0.15%)
Nov 19, 2004
5.783
5.825
5.778
5.810
184,863
-0.01(-0.15%)
Nov 18, 2004
5.789
5.852
5.783
5.819
163,611
+0.01(+0.26%)
Nov 17, 2004
5.810
5.837
5.786
5.804
174,743
-0.01(-0.10%)
Nov 16, 2004
5.778
5.822
5.766
5.810
241,200
+0.06(+1.03%)
Nov 15, 2004
5.766
5.780
5.742
5.751
74,215
+0.00(+0.00%)
Nov 12, 2004
5.748
5.754
5.712
5.751
110,985
+0.02(+0.41%)
Nov 11, 2004
5.706
5.727
5.683
5.727
78,600
+0.05(+0.84%)
Nov 10, 2004
5.686
5.733
5.677
5.680
157,539
-0.02(-0.42%)
Nov 09, 2004
5.763
5.763
5.662
5.703
180,478
-0.04(-0.67%)
Nov 08, 2004
5.736
5.745
5.709
5.742
125,828
-0.01(-0.10%)
Nov 05, 2004
5.760
5.789
5.712
5.748
147,756
+0.00(+0.00%)
Nov 04, 2004
5.706
5.751
5.683
5.748
297,199
+0.04(+0.73%)
Nov 03, 2004
5.638
5.721
5.638
5.706
136,286
+0.08(+1.48%)
Nov 02, 2004
5.647
5.656
5.603
5.623
111,660
+0.00(+0.00%)
Nov 01, 2004
5.594
5.638
5.594
5.623
118,744
+0.05(+0.85%)
Oct 29, 2004
5.600
5.609
5.558
5.576
75,902
-0.01(-0.16%)
Oct 28, 2004
5.597
5.614
5.549
5.585
81,299
-0.01(-0.21%)
Oct 27, 2004
5.549
5.600
5.523
5.597
127,852
+0.05(+0.85%)
Oct 26, 2004
5.537
5.564
5.508
5.549
230,742
+0.03(+0.54%)
Oct 25, 2004
5.600
5.600
5.511
5.520
165,297
-0.08(-1.43%)
Oct 22, 2004
5.582
5.617
5.558
5.600
133,925
-0.00(-0.05%)
Oct 21, 2004
5.692
5.700
5.588
5.603
238,838
-0.10(-1.77%)
Oct 20, 2004
5.727
5.727
5.638
5.703
68,480
-0.02(-0.41%)
Oct 19, 2004
5.703
5.730
5.677
5.727
69,492
+0.01(+0.16%)
Oct 18, 2004
5.709
5.730
5.677
5.718
87,709
+0.03(+0.47%)
Oct 15, 2004
5.706
5.721
5.677
5.692
79,612
+0.01(+0.21%)
Oct 14, 2004
5.706
5.718
5.665
5.680
69,492
-0.05(-0.88%)
Oct 13, 2004
5.751
5.778
5.692
5.730
60,721
+0.00(+0.05%)
Oct 12, 2004
5.751
5.775
5.727
5.727
56,673
-0.02(-0.41%)
Oct 11, 2004
5.724
5.766
5.724
5.751
57,348
+0.02(+0.41%)
Oct 08, 2004
5.709
5.736
5.694
5.727
60,384
+0.02(+0.31%)
Oct 07, 2004
5.778
5.778
5.709
5.709
138,310
-0.07(-1.18%)
Oct 06, 2004
5.724
5.778
5.721
5.778
97,154
+0.04(+0.72%)
Oct 05, 2004
5.772
5.778
5.709
5.736
158,551
+0.00(+0.00%)
Oct 04, 2004
5.763
5.778
5.674
5.736
88,046
-0.04(-0.72%)
Oct 01, 2004
5.703
5.780
5.692
5.778
127,178
+0.06(+1.04%)
Sep 30, 2004
5.748
5.751
5.674
5.718
110,985
-0.00(-0.05%)
Sep 29, 2004
5.662
5.766
5.635
5.721
158,551
+0.07(+1.31%)
Sep 28, 2004
5.529
5.674
5.499
5.647
101,540
+0.14(+2.47%)
Sep 27, 2004
5.526
5.543
5.463
5.511
117,732
+0.01(+0.16%)
Sep 24, 2004
5.428
5.517
5.428
5.502
121,780
+0.08(+1.42%)
Sep 23, 2004
5.484
5.517
5.425
5.425
151,129
-0.06(-1.08%)
Sep 22, 2004
5.508
5.526
5.457
5.484
76,239
-0.03(-0.48%)
Sep 21, 2004
5.514
5.570
5.460
5.511
187,225
-0.03(-0.59%)
Sep 20, 2004
5.514
5.543
5.472
5.543
172,044
+0.04(+0.70%)
Sep 17, 2004
5.484
5.517
5.446
5.505
185,201
+0.04(+0.65%)
Sep 16, 2004
5.526
5.526
5.457
5.469
187,899
-0.04(-0.65%)
Sep 15, 2004
5.463
5.511
5.448
5.505
63,420
+0.07(+1.20%)
Sep 14, 2004
5.531
5.531
5.440
5.440
76,239
-0.06(-1.13%)
Sep 13, 2004
5.508
5.573
5.484
5.502
73,878
-0.04(-0.75%)
Sep 10, 2004
5.632
5.632
5.543
5.543
71,179
-0.06(-1.06%)
Sep 09, 2004
5.573
5.632
5.481
5.603
104,913
+0.04(+0.80%)
Sep 08, 2004
5.537
5.573
5.502
5.558
52,288
+0.01(+0.16%)
Sep 07, 2004
5.469
5.549
5.440
5.549
128,190
+0.10(+1.79%)
Sep 03, 2004
5.451
5.463
5.365
5.451
92,431
+0.01(+0.27%)
Sep 02, 2004
5.351
5.437
5.342
5.437
92,431
+0.07(+1.33%)
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
.