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
)
25.39
+0.19 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2009
5.771
5.707
5.707
5.707
91,354
-0.06(-1.02%)
Dec 30, 2009
5.768
5.772
5.712
5.765
127,369
-0.02(-0.31%)
Dec 29, 2009
5.745
5.786
5.736
5.783
130,429
-0.02(-0.30%)
Dec 28, 2009
5.792
5.827
5.783
5.801
162,152
+0.03(+0.51%)
Dec 24, 2009
5.783
5.792
5.765
5.771
77,203
-0.01(-0.25%)
Dec 23, 2009
5.754
5.786
5.712
5.786
178,857
+0.08(+1.34%)
Dec 22, 2009
5.733
5.757
5.692
5.710
99,742
-0.06(-0.97%)
Dec 21, 2009
5.724
5.771
5.712
5.765
183,452
+0.07(+1.19%)
Dec 18, 2009
5.698
5.701
5.636
5.698
196,106
+0.02(+0.42%)
Dec 17, 2009
5.680
5.704
5.648
5.674
124,242
-0.03(-0.52%)
Dec 16, 2009
5.662
5.739
5.662
5.704
141,480
+0.04(+0.62%)
Dec 15, 2009
5.639
5.674
5.627
5.668
200,147
+0.02(+0.36%)
Dec 14, 2009
5.627
5.657
5.612
5.648
300,549
+0.09(+1.70%)
Dec 11, 2009
5.556
5.601
5.548
5.553
142,618
+0.01(+0.11%)
Dec 10, 2009
5.512
5.583
5.512
5.548
166,387
+0.04(+0.64%)
Dec 09, 2009
5.533
5.539
5.424
5.512
540,305
-0.05(-0.85%)
Dec 08, 2009
5.521
5.565
5.509
5.559
114,474
-0.05(-0.94%)
Dec 07, 2009
5.524
5.639
5.524
5.612
179,547
+0.05(+0.95%)
Dec 04, 2009
5.624
5.683
5.509
5.559
309,885
-0.03(-0.53%)
Dec 03, 2009
5.721
5.745
5.589
5.589
264,398
-0.12(-2.05%)
Dec 02, 2009
5.695
5.751
5.686
5.706
170,486
-0.01(-0.16%)
Dec 01, 2009
5.695
5.727
5.677
5.715
215,875
+0.04(+0.67%)
Nov 30, 2009
5.645
5.701
5.630
5.677
136,355
-0.01(-0.10%)
Nov 27, 2009
5.565
5.724
5.524
5.683
176,922
-0.08(-1.43%)
Nov 25, 2009
5.645
5.771
5.633
5.765
175,685
+0.13(+2.30%)
Nov 24, 2009
5.500
5.639
5.455
5.636
301,259
+0.15(+2.79%)
Nov 23, 2009
5.483
5.530
5.465
5.483
376,777
+0.04(+0.81%)
Nov 20, 2009
5.394
5.447
5.394
5.439
115,300
-0.01(-0.16%)
Nov 19, 2009
5.521
5.521
5.439
5.447
234,122
-0.15(-2.63%)
Nov 18, 2009
5.527
5.595
5.527
5.595
170,428
+0.05(+0.90%)
Nov 17, 2009
5.498
5.562
5.498
5.545
99,732
+0.02(+0.43%)
Nov 16, 2009
5.483
5.535
5.483
5.521
165,979
+0.06(+1.13%)
Nov 13, 2009
5.474
5.524
5.453
5.459
191,409
+0.00(+0.00%)
Nov 12, 2009
5.492
5.524
5.439
5.459
136,552
-0.03(-0.59%)
Nov 11, 2009
5.498
5.541
5.474
5.492
170,065
+0.03(+0.59%)
Nov 10, 2009
5.394
5.465
5.394
5.459
165,514
+0.03(+0.60%)
Nov 09, 2009
5.350
5.447
5.350
5.427
173,709
+0.14(+2.56%)
Nov 06, 2009
5.215
5.336
5.215
5.291
157,863
+0.02(+0.45%)
Nov 05, 2009
5.215
5.283
5.212
5.268
166,893
+0.07(+1.42%)
Nov 04, 2009
5.177
5.256
5.177
5.194
316,619
+0.04(+0.80%)
Nov 03, 2009
5.141
5.209
5.082
5.153
154,803
+0.01(+0.17%)
Nov 02, 2009
5.194
5.277
5.078
5.144
182,725
-0.03(-0.51%)
Oct 30, 2009
5.445
5.465
5.159
5.171
408,500
-0.28(-5.08%)
Oct 29, 2009
5.409
5.471
5.409
5.447
213,653
+0.06(+1.04%)
Oct 28, 2009
5.524
5.556
5.374
5.392
275,632
-0.17(-3.07%)
Oct 27, 2009
5.521
5.659
5.138
5.562
309,813
-0.08(-1.36%)
Oct 26, 2009
5.686
5.730
5.609
5.639
257,246
-0.05(-0.88%)
Oct 23, 2009
5.671
5.695
5.660
5.689
263,522
+0.02(+0.36%)
Oct 22, 2009
5.624
5.668
5.576
5.668
160,447
+0.08(+1.37%)
Oct 21, 2009
5.612
5.689
5.592
5.592
153,336
-0.06(-1.04%)
Oct 20, 2009
5.621
5.653
5.612
5.651
156,552
+0.01(+0.21%)
Oct 19, 2009
5.606
5.689
5.604
5.639
196,306
+0.04(+0.63%)
Oct 16, 2009
5.586
5.615
5.542
5.604
277,914
-0.01(-0.11%)
Oct 15, 2009
5.465
5.612
5.465
5.609
247,482
+0.08(+1.44%)
Oct 14, 2009
5.486
5.545
5.477
5.530
163,755
+0.08(+1.51%)
Oct 13, 2009
5.394
5.486
5.394
5.447
206,128
+0.00(+0.00%)
Oct 12, 2009
5.462
5.477
5.421
5.447
285,076
+0.00(+0.00%)
Oct 09, 2009
5.397
5.533
5.394
5.447
422,275
+0.02(+0.32%)
Oct 08, 2009
5.362
5.442
5.362
5.430
188,176
+0.07(+1.32%)
Oct 07, 2009
5.286
5.386
5.286
5.359
170,635
+0.02(+0.39%)
Oct 06, 2009
5.262
5.368
5.262
5.339
248,732
+0.09(+1.80%)
Oct 05, 2009
5.197
5.265
5.197
5.244
207,031
+0.03(+0.62%)
Oct 02, 2009
5.100
5.226
4.691
5.212
264,656
-0.12(-2.32%)
Oct 01, 2009
5.430
5.430
5.312
5.336
126,320
-0.08(-1.52%)
Sep 30, 2009
5.456
5.456
5.356
5.418
127,892
+0.01(+0.27%)
Sep 29, 2009
5.389
5.436
5.356
5.403
128,993
+0.02(+0.33%)
Sep 28, 2009
5.386
5.427
5.368
5.386
141,789
+0.02(+0.38%)
Sep 25, 2009
5.359
5.380
5.315
5.365
189,239
+0.02(+0.39%)
Sep 24, 2009
5.524
5.524
5.324
5.344
204,032
-0.13(-2.31%)
Sep 23, 2009
5.527
5.546
5.471
5.471
142,054
-0.02(-0.32%)
Sep 22, 2009
5.512
5.530
5.480
5.489
142,845
-0.00(-0.05%)
Sep 21, 2009
5.577
5.577
5.439
5.492
312,676
-0.13(-2.36%)
Sep 18, 2009
5.648
5.648
5.568
5.624
107,207
+0.02(+0.37%)
Sep 17, 2009
5.639
5.689
5.545
5.604
205,173
+0.06(+1.01%)
Sep 16, 2009
5.548
5.627
5.512
5.548
195,393
+0.03(+0.59%)
Sep 15, 2009
5.377
5.515
5.377
5.515
199,597
+0.11(+2.13%)
Sep 14, 2009
5.259
5.400
5.224
5.400
320,222
+0.11(+2.06%)
Sep 11, 2009
5.256
5.300
5.247
5.291
120,503
+0.06(+1.13%)
Sep 10, 2009
5.206
5.241
5.168
5.233
154,341
+0.03(+0.51%)
Sep 09, 2009
5.168
5.215
5.124
5.206
222,303
+0.04(+0.86%)
Sep 08, 2009
5.103
5.174
5.100
5.162
142,526
+0.08(+1.59%)
Sep 04, 2009
4.988
5.094
4.988
5.081
94,947
+0.08(+1.69%)
Sep 03, 2009
4.953
4.997
4.906
4.997
132,705
+0.09(+1.80%)
Sep 02, 2009
4.965
4.965
4.888
4.909
182,444
-0.04(-0.77%)
Sep 01, 2009
5.047
5.147
4.914
4.947
369,146
-0.19(-3.67%)
Aug 31, 2009
5.127
5.144
5.107
5.135
140,876
-0.02(-0.46%)
Aug 28, 2009
5.109
5.180
5.065
5.159
301,388
+0.05(+0.98%)
Aug 27, 2009
5.121
5.121
5.047
5.109
148,666
-0.01(-0.11%)
Aug 26, 2009
5.112
5.132
5.071
5.115
180,732
+0.01(+0.23%)
Aug 25, 2009
5.074
5.132
5.065
5.103
260,944
+0.05(+0.99%)
Aug 24, 2009
4.979
5.079
4.968
5.053
246,103
+0.12(+2.39%)
Aug 21, 2009
4.938
4.988
4.909
4.935
222,745
+0.05(+1.09%)
Aug 20, 2009
4.903
4.903
4.859
4.882
227,503
-0.04(-0.78%)
Aug 19, 2009
4.814
4.920
4.814
4.920
250,793
+0.06(+1.15%)
Aug 18, 2009
4.856
4.864
4.817
4.864
357,457
+0.02(+0.42%)
Aug 17, 2009
4.888
4.923
4.794
4.844
282,876
-0.15(-2.95%)
Aug 14, 2009
4.976
5.003
4.929
4.991
332,425
+0.03(+0.53%)
Aug 13, 2009
4.976
4.976
4.920
4.965
242,724
+0.05(+1.08%)
Aug 12, 2009
4.867
4.962
4.864
4.912
278,400
+0.00(+0.06%)
Aug 11, 2009
4.917
4.950
4.859
4.909
188,733
-0.05(-1.01%)
Aug 10, 2009
4.923
4.979
4.923
4.959
193,776
-0.01(-0.24%)
Aug 07, 2009
4.938
5.015
4.938
4.970
175,101
+0.05(+1.02%)
Aug 06, 2009
4.976
5.003
4.867
4.920
216,499
-0.06(-1.12%)
Aug 05, 2009
4.985
5.018
4.926
4.976
226,854
-0.03(-0.65%)
Aug 04, 2009
4.917
5.026
4.909
5.009
376,152
+0.04(+0.77%)
Aug 03, 2009
4.950
4.988
4.906
4.970
266,802
+0.07(+1.44%)
Jul 31, 2009
4.829
4.903
4.829
4.900
148,574
+0.03(+0.67%)
Jul 30, 2009
4.829
4.882
4.829
4.867
226,260
+0.08(+1.66%)
Jul 29, 2009
4.844
4.844
4.732
4.788
209,656
-0.06(-1.15%)
Jul 28, 2009
4.844
4.859
4.800
4.844
210,696
+0.01(+0.12%)
Jul 27, 2009
4.847
4.861
4.826
4.838
143,402
+0.01(+0.24%)
Jul 24, 2009
4.785
4.831
4.755
4.826
1,290
-0.02(-0.49%)
Jul 23, 2009
4.711
4.850
4.705
4.850
282,893
+0.14(+2.94%)
Jul 22, 2009
4.682
4.711
4.647
4.711
174,408
+0.01(+0.31%)
Jul 21, 2009
4.705
4.705
4.579
4.697
323,873
+0.05(+1.14%)
Jul 20, 2009
4.664
4.673
4.591
4.644
205,258
+0.01(+0.32%)
Jul 17, 2009
4.588
4.641
4.567
4.629
147,216
+0.05(+1.03%)
Jul 16, 2009
4.520
4.582
4.479
4.582
214,971
+0.09(+2.03%)
Jul 15, 2009
4.384
4.505
4.379
4.490
193,882
+0.17(+3.88%)
Jul 14, 2009
4.287
4.323
4.276
4.323
192,014
+0.08(+1.87%)
Jul 13, 2009
4.184
4.246
4.178
4.243
233,425
+0.04(+0.98%)
Jul 10, 2009
4.193
4.217
4.143
4.202
192,231
-0.03(-0.70%)
Jul 09, 2009
4.252
4.287
4.217
4.232
155,676
+0.04(+0.99%)
Jul 08, 2009
4.249
4.270
4.146
4.190
152,687
-0.08(-1.79%)
Jul 07, 2009
4.323
4.323
4.252
4.267
237,752
-0.05(-1.16%)
Jul 06, 2009
4.326
4.370
4.302
4.317
307,694
-0.06(-1.29%)
Jul 02, 2009
4.373
4.423
4.329
4.373
135,435
-0.08(-1.84%)
Jul 01, 2009
4.376
4.476
4.376
4.455
179,054
+0.07(+1.61%)
Jun 30, 2009
4.387
4.396
4.287
4.384
143,124
+0.04(+0.95%)
Jun 29, 2009
4.326
4.355
4.299
4.343
143,066
+0.04(+0.96%)
Jun 26, 2009
4.308
4.329
4.276
4.302
92,074
+0.00(+0.00%)
Jun 25, 2009
4.273
4.311
4.264
4.302
146,041
+0.06(+1.39%)
Jun 24, 2009
4.187
4.296
4.187
4.243
202,939
+0.06(+1.55%)
Jun 23, 2009
4.217
4.237
4.099
4.178
199,876
-0.03(-0.70%)
Jun 22, 2009
4.367
4.367
4.205
4.208
199,923
-0.18(-4.03%)
Jun 19, 2009
4.405
4.429
4.358
4.384
128,843
-0.02(-0.40%)
Jun 18, 2009
4.373
4.420
4.364
4.402
165,847
+0.05(+1.15%)
Jun 17, 2009
4.396
4.414
4.352
4.352
186,026
-0.09(-1.99%)
Jun 16, 2009
4.508
4.535
4.417
4.440
248,171
-0.06(-1.31%)
Jun 15, 2009
4.543
4.543
4.423
4.499
239,525
-0.06(-1.36%)
Jun 12, 2009
4.549
4.564
4.520
4.561
203,452
+0.04(+0.78%)
Jun 11, 2009
4.490
4.564
4.485
4.526
199,332
+0.05(+1.05%)
Jun 10, 2009
4.535
4.535
4.420
4.479
197,230
+0.03(+0.73%)
Jun 09, 2009
4.429
4.455
4.382
4.446
242,734
+0.05(+1.07%)
Jun 08, 2009
4.435
4.435
4.352
4.399
310,391
-0.07(-1.52%)
Jun 05, 2009
4.517
4.529
4.437
4.467
277,194
-0.01(-0.20%)
Jun 04, 2009
4.443
4.476
4.384
4.476
237,776
+0.06(+1.47%)
Jun 03, 2009
4.458
4.458
4.373
4.411
276,691
-0.06(-1.25%)
Jun 02, 2009
4.417
4.472
4.404
4.467
245,964
+0.08(+1.81%)
Jun 01, 2009
4.458
4.458
4.358
4.387
604,950
+0.16(+3.91%)
May 29, 2009
4.199
4.238
4.179
4.223
220,245
+0.05(+1.27%)
May 28, 2009
4.096
4.170
4.066
4.170
363,713
+0.07(+1.72%)
May 27, 2009
4.155
4.175
4.096
4.099
364,752
-0.06(-1.49%)
May 26, 2009
4.119
4.220
4.099
4.161
419,520
+0.04(+0.86%)
May 22, 2009
4.122
4.155
4.090
4.125
156,457
+0.04(+1.01%)
May 21, 2009
4.093
4.093
4.037
4.084
217,274
-0.06(-1.42%)
May 20, 2009
4.140
4.214
4.128
4.143
127,111
-0.01(-0.28%)
May 19, 2009
4.064
4.167
4.064
4.155
198,673
+0.06(+1.44%)
May 18, 2009
3.975
4.111
3.975
4.096
211,161
+0.14(+3.42%)
May 15, 2009
3.940
3.990
3.897
3.960
564,601
+0.04(+1.05%)
May 14, 2009
3.896
3.960
3.896
3.919
451,423
+0.00(+0.08%)
May 13, 2009
3.975
4.005
3.890
3.916
284,798
-0.13(-3.20%)
May 12, 2009
4.122
4.122
4.019
4.046
214,407
-0.01(-0.36%)
May 11, 2009
4.055
4.102
4.028
4.061
142,672
-0.05(-1.29%)
May 08, 2009
4.099
4.144
4.008
4.114
173,546
+0.09(+2.19%)
May 07, 2009
4.064
4.108
3.981
4.025
288,965
-0.02(-0.44%)
May 06, 2009
3.993
4.058
3.931
4.043
263,413
+0.12(+3.08%)
May 05, 2009
3.902
3.960
3.887
3.922
267,814
+0.00(+0.00%)
May 04, 2009
3.887
3.922
3.887
3.922
266,238
+0.16(+4.23%)
May 01, 2009
3.707
3.769
3.690
3.763
231,255
+0.05(+1.43%)
Apr 30, 2009
3.725
3.790
3.710
3.710
406,160
+0.04(+1.12%)
Apr 29, 2009
3.610
3.713
3.610
3.669
461,649
+0.08(+2.13%)
Apr 28, 2009
3.504
3.634
3.489
3.592
303,605
+0.05(+1.33%)
Apr 27, 2009
3.575
3.604
3.533
3.545
316,096
-0.04(-1.23%)
Apr 24, 2009
3.563
3.625
3.560
3.589
396,220
+0.06(+1.75%)
Apr 23, 2009
3.460
3.542
3.460
3.528
354,074
+0.06(+1.61%)
Apr 22, 2009
3.445
3.557
3.445
3.472
232,206
-0.05(-1.34%)
Apr 21, 2009
3.419
3.525
3.419
3.519
298,576
+0.02(+0.50%)
Apr 20, 2009
3.622
3.622
3.483
3.501
287,362
-0.15(-4.11%)
Apr 17, 2009
3.645
3.672
3.610
3.651
158,875
+0.02(+0.57%)
Apr 16, 2009
3.589
3.642
3.522
3.631
180,104
+0.11(+3.01%)
Apr 15, 2009
3.498
3.528
3.472
3.525
153,163
+0.03(+0.76%)
Apr 14, 2009
3.498
3.545
3.478
3.498
297,255
-0.04(-1.00%)
Apr 13, 2009
3.475
3.545
3.454
3.533
271,098
+0.02(+0.59%)
Apr 09, 2009
3.504
3.531
3.466
3.513
223,088
+0.15(+4.37%)
Apr 08, 2009
3.354
3.413
3.339
3.366
309,501
+0.01(+0.44%)
Apr 07, 2009
3.339
3.392
3.324
3.351
174,595
-0.09(-2.65%)
Apr 06, 2009
3.425
3.460
3.401
3.442
213,226
-0.09(-2.58%)
Apr 03, 2009
3.445
3.533
3.392
3.533
338,683
+0.06(+1.61%)
Apr 02, 2009
3.380
3.528
3.380
3.478
251,598
+0.13(+3.96%)
Apr 01, 2009
3.186
3.357
3.186
3.345
129,268
+0.07(+2.16%)
Mar 31, 2009
3.215
3.330
3.215
3.274
218,466
+0.05(+1.65%)
Mar 30, 2009
3.268
3.268
3.174
3.221
165,521
-0.27(-7.84%)
Mar 26, 2009
3.475
3.495
3.410
3.495
238,537
+0.11(+3.31%)
Mar 25, 2009
3.342
3.451
3.295
3.383
276,267
+0.05(+1.41%)
Mar 24, 2009
3.374
3.401
3.319
3.336
187,480
-0.06(-1.73%)
Mar 23, 2009
3.342
3.395
3.330
3.395
422,244
+0.26(+8.26%)
Mar 20, 2009
3.157
3.186
3.104
3.136
225,105
-0.04(-1.30%)
Mar 19, 2009
3.280
3.280
3.162
3.177
242,004
-0.02(-0.55%)
Mar 18, 2009
3.092
3.246
3.056
3.195
219,617
+0.08(+2.55%)
Mar 17, 2009
3.086
3.115
3.027
3.115
220,313
+0.08(+2.52%)
Mar 16, 2009
3.054
3.156
3.027
3.039
313,841
+0.05(+1.67%)
Mar 13, 2009
3.045
3.045
2.950
2.989
0
+0.01(+0.30%)
Mar 12, 2009
2.818
2.980
2.789
2.980
776,876
+0.13(+4.55%)
Mar 11, 2009
2.747
2.859
2.747
2.850
737,346
+0.09(+3.42%)
Mar 10, 2009
2.632
2.761
2.632
2.756
1,503,816
+0.13(+4.93%)
Mar 09, 2009
2.665
2.715
2.585
2.627
485,978
-0.05(-1.76%)
Mar 06, 2009
2.715
2.780
2.606
2.674
0
-0.01(-0.44%)
Mar 05, 2009
2.827
2.827
2.680
2.685
467,286
-0.19(-6.56%)
Mar 04, 2009
2.762
2.892
2.762
2.874
810,477
+0.07(+2.63%)
Mar 02, 2009
2.927
2.933
2.765
2.800
561,999
-0.25(-8.06%)
Feb 27, 2009
3.030
3.095
3.015
3.046
0
-0.07(-2.24%)
Feb 26, 2009
3.139
3.195
3.063
3.115
472,200
+0.00(+0.00%)
Feb 25, 2009
3.024
3.151
3.003
3.115
577,825
+0.06(+2.03%)
Feb 24, 2009
3.083
3.083
2.892
3.054
922,055
+0.12(+4.01%)
Feb 23, 2009
3.130
3.165
2.915
2.936
900,626
-0.18(-5.85%)
Feb 20, 2009
3.171
3.221
2.983
3.118
698,026
-0.17(-5.28%)
Feb 19, 2009
3.433
3.460
3.277
3.292
441,082
-0.10(-2.95%)
Feb 18, 2009
3.525
3.525
3.349
3.392
506,613
-0.11(-3.19%)
Feb 17, 2009
3.710
3.710
3.492
3.504
468,247
-0.27(-7.25%)
Feb 13, 2009
3.790
3.837
3.769
3.778
301,123
-0.01(-0.31%)
Feb 12, 2009
3.793
3.793
3.701
3.790
379,470
-0.04(-0.92%)
Feb 11, 2009
3.910
3.946
3.794
3.825
162,977
-0.07(-1.81%)
Feb 10, 2009
3.969
4.016
3.890
3.896
189,382
-0.15(-3.78%)
Feb 09, 2009
3.958
4.055
3.958
4.049
174,588
+0.06(+1.63%)
Feb 06, 2009
3.937
4.025
3.937
3.984
168,065
+0.05(+1.20%)
Feb 05, 2009
3.828
3.940
3.787
3.937
165,990
+0.06(+1.60%)
Feb 04, 2009
3.907
3.987
3.869
3.875
197,301
-0.01(-0.30%)
Feb 03, 2009
3.881
3.916
3.796
3.887
193,912
+0.07(+1.77%)
Feb 02, 2009
3.843
3.843
3.769
3.819
268,762
-0.09(-2.33%)
Jan 30, 2009
4.040
4.040
3.837
3.910
0
-0.09(-2.21%)
Jan 29, 2009
4.108
4.108
3.999
3.999
139,150
-0.14(-3.35%)
Jan 28, 2009
4.117
4.137
4.058
4.137
138,179
+0.16(+4.00%)
Jan 27, 2009
3.910
3.990
3.866
3.978
188,478
+0.10(+2.50%)
Jan 26, 2009
3.913
3.957
3.854
3.881
171,298
+0.03(+0.69%)
Jan 23, 2009
3.816
3.910
3.672
3.854
254,369
+0.02(+0.46%)
Jan 22, 2009
3.849
3.916
3.775
3.837
271,220
-0.04(-0.91%)
Jan 21, 2009
3.878
3.890
3.784
3.872
250,107
+0.08(+2.10%)
Jan 20, 2009
4.025
4.025
3.766
3.793
365,397
-0.24(-5.99%)
Jan 16, 2009
3.969
4.078
3.949
4.034
392,043
+0.06(+1.63%)
Jan 15, 2009
4.037
4.037
3.801
3.969
346,834
-0.08(-1.96%)
Jan 14, 2009
4.167
4.167
3.993
4.049
447,039
-0.16(-3.78%)
Jan 13, 2009
4.228
4.228
4.146
4.208
234,960
+0.04(+0.92%)
Jan 12, 2009
4.234
4.234
4.069
4.170
205,500
-0.07(-1.73%)
Jan 09, 2009
4.382
4.382
4.243
4.243
165,833
-0.08(-1.84%)
Jan 08, 2009
4.323
4.343
4.249
4.323
248,304
-0.02(-0.47%)
Jan 07, 2009
4.594
4.594
4.331
4.343
406,795
-0.19(-4.28%)
Jan 06, 2009
4.617
4.617
4.467
4.538
365,563
+0.06(+1.31%)
Jan 05, 2009
4.446
4.543
4.358
4.479
164,923
+0.06(+1.27%)
Jan 02, 2009
4.293
4.423
4.243
4.423
0
+0.24(+5.85%)
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
.