Eaton Vance Enhanced Equity Income Fund II (NY: EOS )

21.36 -0.11 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.853 2.866 2.795 2.819 817,353 +0.01(+0.19%)
Dec 30, 2008 2.724 2.813 2.724 2.813 688,276 +0.07(+2.40%)
Dec 29, 2008 2.737 2.779 2.716 2.747 533,095 -0.01(-0.38%)
Dec 26, 2008 2.745 2.821 2.724 2.758 446,260 -0.01(-0.19%)
Dec 24, 2008 2.755 2.776 2.739 2.763 217,213 +0.05(+1.85%)
Dec 23, 2008 2.681 2.774 2.650 2.713 1,029,180 +0.03(+1.08%)
Dec 22, 2008 2.626 2.710 2.626 2.684 804,671 -0.00(-0.06%)
Dec 19, 2008 2.633 2.709 2.633 2.686 649,265 +0.04(+1.68%)
Dec 18, 2008 2.620 2.683 2.620 2.641 810,683 +0.01(+0.30%)
Dec 17, 2008 2.581 2.761 2.581 2.633 656,748 -0.02(-0.69%)
Dec 16, 2008 2.540 2.719 2.540 2.652 523,547 +0.11(+4.20%)
Dec 15, 2008 2.605 2.719 2.514 2.545 674,960 -0.06(-2.20%)
Dec 12, 2008 2.475 2.641 2.472 2.602 616,956 +0.01(+0.50%)
Dec 11, 2008 2.584 2.680 2.579 2.589 519,666 -0.05(-2.07%)
Dec 10, 2008 2.670 2.717 2.576 2.644 585,913 -0.03(-1.26%)
Dec 09, 2008 2.633 2.704 2.626 2.678 503,181 -0.03(-1.25%)
Dec 08, 2008 2.657 2.758 2.657 2.712 489,517 +0.07(+2.56%)
Dec 05, 2008 2.503 2.657 2.467 2.644 477,724 +0.11(+4.21%)
Dec 04, 2008 2.527 2.618 2.506 2.537 594,866 -0.06(-2.21%)
Dec 03, 2008 2.524 2.623 2.506 2.594 501,107 -0.01(-0.30%)
Dec 02, 2008 2.501 2.641 2.490 2.602 395,168 +0.10(+3.85%)
Dec 01, 2008 2.813 2.813 2.498 2.506 523,167 -0.34(-11.82%)
Nov 28, 2008 2.732 2.855 2.728 2.842 231,308 +0.18(+6.96%)
Nov 26, 2008 2.490 2.657 2.449 2.657 554,494 +0.18(+7.26%)
Nov 25, 2008 2.430 2.490 2.425 2.477 498,320 +0.05(+2.04%)
Nov 24, 2008 2.274 2.475 2.243 2.428 592,650 +0.26(+12.02%)
Nov 21, 2008 2.217 2.243 2.016 2.167 970,804 -0.06(-2.69%)
Nov 20, 2008 2.347 2.396 2.214 2.227 1,314,467 -0.26(-10.38%)
Nov 19, 2008 2.607 2.717 2.485 2.485 607,101 -0.14(-5.51%)
Nov 18, 2008 2.712 2.715 2.604 2.630 518,760 -0.05(-2.01%)
Nov 17, 2008 2.733 2.763 2.645 2.684 667,287 -0.11(-4.04%)
Nov 14, 2008 2.830 2.874 2.766 2.797 793,630 -0.13(-4.47%)
Nov 13, 2008 2.799 2.938 2.740 2.928 585,793 +0.07(+2.43%)
Nov 12, 2008 2.953 2.977 2.851 2.858 509,150 -0.13(-4.38%)
Nov 11, 2008 3.041 3.066 2.953 2.989 594,386 -0.12(-3.88%)
Nov 10, 2008 3.220 3.262 3.018 3.110 496,857 +0.02(+0.50%)
Nov 07, 2008 3.061 3.167 3.043 3.095 582,826 +0.02(+0.75%)
Nov 06, 2008 3.210 3.210 3.069 3.072 702,051 -0.15(-4.63%)
Nov 05, 2008 3.590 3.590 3.210 3.220 1,064,342 -0.12(-3.69%)
Nov 04, 2008 3.274 3.390 3.220 3.344 1,115,067 +0.14(+4.24%)
Nov 03, 2008 2.964 3.236 2.964 3.208 1,830,498 +0.24(+8.23%)
Oct 31, 2008 2.943 3.005 2.866 2.964 548,579 +0.09(+3.04%)
Oct 30, 2008 2.833 2.876 2.815 2.876 357,470 +0.10(+3.70%)
Oct 29, 2008 2.707 2.822 2.691 2.774 650,064 +0.09(+3.45%)
Oct 28, 2008 2.620 2.681 2.530 2.681 618,742 +0.11(+4.40%)
Oct 27, 2008 2.581 2.720 2.568 2.568 486,457 -0.11(-4.12%)
Oct 24, 2008 2.671 2.740 2.627 2.679 739,311 -0.13(-4.66%)
Oct 23, 2008 2.948 2.948 2.722 2.810 573,247 -0.04(-1.26%)
Oct 22, 2008 3.018 3.018 2.804 2.846 606,508 -0.14(-4.70%)
Oct 21, 2008 2.993 3.024 2.958 2.986 733,308 -0.01(-0.17%)
Oct 20, 2008 2.910 3.006 2.910 2.991 782,323 +0.14(+5.08%)
Oct 17, 2008 2.765 2.921 2.651 2.846 787,338 +0.11(+3.89%)
Oct 16, 2008 2.730 2.755 2.478 2.740 889,910 +0.02(+0.65%)
Oct 15, 2008 2.788 2.797 2.714 2.722 641,426 -0.18(-6.23%)
Oct 14, 2008 3.186 3.186 2.831 2.903 1,194,365 +0.19(+6.94%)
Oct 13, 2008 2.534 4.556 2.511 2.714 1,280,459 +0.44(+19.15%)
Oct 10, 2008 1.778 2.283 1.596 2.278 2,365,952 -0.10(-4.37%)
Oct 09, 2008 2.577 2.641 2.377 2.382 1,254,119 -0.27(-10.06%)
Oct 08, 2008 2.664 2.676 2.325 2.648 1,818,186 -0.12(-4.39%)
Oct 07, 2008 3.168 3.171 2.666 2.770 1,245,525 -0.19(-6.27%)
Oct 06, 2008 3.308 3.346 2.836 2.955 1,725,590 -0.51(-14.71%)
Oct 03, 2008 3.455 3.539 3.455 3.465 409,403 -0.00(-0.07%)
Oct 02, 2008 3.551 3.551 3.463 3.468 554,547 -0.13(-3.66%)
Oct 01, 2008 3.564 3.622 3.498 3.600 496,326 +0.06(+1.57%)
Sep 30, 2008 3.615 3.615 3.475 3.544 571,655 -0.01(-0.21%)
Sep 29, 2008 3.584 3.595 3.450 3.551 725,873 -0.05(-1.41%)
Sep 26, 2008 3.455 3.622 3.455 3.602 0 +0.01(+0.18%)
Sep 25, 2008 3.480 3.605 3.480 3.596 886,512 +0.13(+3.73%)
Sep 24, 2008 3.409 3.549 3.328 3.466 2,063,702 +0.20(+6.26%)
Sep 23, 2008 3.328 3.374 3.255 3.262 685,372 -0.13(-3.74%)
Sep 22, 2008 3.567 3.577 3.387 3.389 702,741 -0.18(-4.91%)
Sep 19, 2008 3.516 3.640 3.440 3.564 0 +0.29(+8.76%)
Sep 18, 2008 3.138 3.342 3.000 3.277 1,576,539 +0.02(+0.55%)
Sep 17, 2008 3.412 3.445 3.249 3.259 1,615,925 -0.16(-4.70%)
Sep 16, 2008 3.537 3.557 3.216 3.419 1,545,205 -0.24(-6.64%)
Sep 15, 2008 3.703 3.723 3.583 3.663 548,870 -0.14(-3.63%)
Sep 12, 2008 3.756 3.818 3.756 3.801 284,900 +0.01(+0.20%)
Sep 11, 2008 3.763 3.861 3.731 3.793 606,475 -0.02(-0.40%)
Sep 10, 2008 3.876 3.891 3.798 3.808 664,839 -0.08(-1.94%)
Sep 09, 2008 3.979 4.004 3.884 3.884 533,332 -0.13(-3.17%)
Sep 08, 2008 4.032 4.057 3.984 4.011 230,244 +0.05(+1.25%)
Sep 05, 2008 3.939 3.974 3.901 3.961 0 +0.00(+0.00%)
Sep 04, 2008 4.047 4.048 3.956 3.961 449,418 -0.12(-2.89%)
Sep 03, 2008 4.074 4.087 4.044 4.079 346,524 -0.01(-0.14%)
Sep 02, 2008 4.057 4.122 4.057 4.085 602,956 +0.04(+0.90%)
Aug 29, 2008 4.064 4.082 4.044 4.049 282,145 -0.03(-0.69%)
Aug 28, 2008 4.027 4.077 4.024 4.077 454,999 +0.06(+1.50%)
Aug 27, 2008 4.042 4.054 4.014 4.017 433,175 -0.03(-0.81%)
Aug 26, 2008 4.054 4.077 4.037 4.049 329,117 +0.00(+0.04%)
Aug 25, 2008 4.089 4.099 4.037 4.048 335,179 -0.07(-1.81%)
Aug 22, 2008 4.102 4.129 4.089 4.122 311,905 +0.03(+0.74%)
Aug 21, 2008 4.114 4.114 4.089 4.092 234,034 -0.03(-0.67%)
Aug 20, 2008 4.079 4.122 4.056 4.119 436,281 +0.01(+0.15%)
Aug 19, 2008 4.476 4.476 4.084 4.113 466,965 -0.01(-0.24%)
Aug 18, 2008 4.143 4.176 4.113 4.123 691,277 +0.00(+0.04%)
Aug 15, 2008 4.121 4.141 4.108 4.122 0 -0.01(-0.16%)
Aug 14, 2008 4.036 4.143 4.029 4.128 654,401 +0.08(+1.97%)
Aug 13, 2008 4.071 4.076 4.026 4.049 261,969 -0.01(-0.25%)
Aug 12, 2008 4.074 4.106 4.059 4.059 297,366 -0.03(-0.79%)
Aug 11, 2008 4.074 4.118 4.054 4.091 276,260 +0.02(+0.49%)
Aug 08, 2008 3.974 4.076 3.974 4.071 357,517 +0.10(+2.44%)
Aug 07, 2008 3.999 4.029 3.974 3.974 367,786 -0.07(-1.66%)
Aug 06, 2008 4.066 4.076 4.029 4.041 275,681 -0.02(-0.61%)
Aug 05, 2008 4.004 4.066 4.004 4.066 397,087 +0.07(+1.68%)
Aug 04, 2008 4.026 4.027 3.987 3.999 406,525 -0.03(-0.80%)
Aug 01, 2008 3.994 4.036 3.969 4.031 392,310 +0.04(+1.00%)
Jul 31, 2008 4.031 4.054 3.992 3.992 475,899 -0.05(-1.29%)
Jul 30, 2008 3.954 4.044 3.954 4.044 384,397 +0.09(+2.39%)
Jul 29, 2008 3.949 3.954 3.872 3.949 381,377 +0.08(+2.06%)
Jul 28, 2008 3.954 3.964 3.862 3.870 450,997 -0.08(-2.14%)
Jul 25, 2008 4.004 4.004 3.942 3.954 406,376 -0.02(-0.62%)
Jul 24, 2008 4.024 4.041 3.974 3.979 302,457 -0.04(-1.11%)
Jul 23, 2008 4.029 4.054 4.009 4.024 442,750 +0.04(+1.12%)
Jul 22, 2008 3.942 3.987 3.914 3.979 403,650 +0.00(+0.00%)
Jul 21, 2008 3.982 3.984 3.949 3.979 696,472 +0.05(+1.20%)
Jul 18, 2008 3.909 3.944 3.880 3.932 466,068 +0.03(+0.83%)
Jul 17, 2008 3.830 3.907 3.805 3.900 578,862 +0.08(+2.02%)
Jul 16, 2008 3.626 3.830 3.621 3.822 630,833 +0.18(+5.06%)
Jul 15, 2008 3.698 3.706 3.509 3.638 1,630,270 -0.11(-2.98%)
Jul 14, 2008 3.904 3.912 3.748 3.750 749,992 -0.12(-3.21%)
Jul 11, 2008 3.929 3.929 3.855 3.875 354,505 -0.05(-1.39%)
Jul 10, 2008 3.924 3.942 3.892 3.929 478,155 -0.00(-0.11%)
Jul 09, 2008 3.992 4.003 3.927 3.933 370,778 -0.04(-1.02%)
Jul 08, 2008 3.942 3.977 3.914 3.974 686,030 +0.03(+0.76%)
Jul 07, 2008 4.103 4.141 3.880 3.944 738,440 -0.16(-4.00%)
Jul 04, 2008 4.166 4.172 4.108 4.108 219,861 +0.00(+0.00%)
Jul 03, 2008 4.166 4.172 4.108 4.108 219,861 -0.06(-1.43%)
Jul 02, 2008 4.195 4.246 4.168 4.168 271,185 -0.05(-1.24%)
Jul 01, 2008 4.265 4.265 4.166 4.220 632,032 -0.05(-1.11%)
Jun 30, 2008 4.315 4.317 4.265 4.268 334,705 -0.01(-0.23%)
Jun 27, 2008 4.270 4.307 4.235 4.278 387,831 +0.01(+0.29%)
Jun 26, 2008 4.297 4.310 4.265 4.265 264,534 -0.07(-1.55%)
Jun 25, 2008 4.275 4.384 4.275 4.332 459,023 +0.05(+1.28%)
Jun 24, 2008 4.305 4.327 4.255 4.278 603,181 -0.08(-1.78%)
Jun 23, 2008 4.457 4.464 4.352 4.355 393,806 -0.08(-1.73%)
Jun 20, 2008 4.514 4.514 4.419 4.432 212,233 -0.06(-1.44%)
Jun 19, 2008 4.551 4.551 4.489 4.496 436,027 -0.05(-1.09%)
Jun 18, 2008 4.578 4.578 4.519 4.546 227,336 -0.02(-0.49%)
Jun 17, 2008 4.571 4.586 4.541 4.568 294,628 +0.02(+0.55%)
Jun 16, 2008 4.476 4.556 4.476 4.544 279,645 +0.07(+1.56%)
Jun 13, 2008 4.471 4.506 4.458 4.474 249,689 +0.03(+0.67%)
Jun 12, 2008 4.459 4.490 4.429 4.444 297,290 -0.00(-0.06%)
Jun 11, 2008 4.489 4.504 4.447 4.447 349,402 -0.06(-1.27%)
Jun 10, 2008 4.504 4.536 4.494 4.504 366,978 -0.04(-0.82%)
Jun 09, 2008 4.541 4.561 4.526 4.541 343,869 +0.01(+0.16%)
Jun 06, 2008 4.613 4.623 4.534 4.534 631,252 -0.10(-2.09%)
Jun 05, 2008 4.663 4.688 4.608 4.631 725,247 -0.00(-0.11%)
Jun 04, 2008 4.643 4.661 4.606 4.636 453,824 -0.01(-0.27%)
Jun 03, 2008 4.663 4.690 4.631 4.648 463,318 -0.02(-0.37%)
Jun 02, 2008 4.728 4.728 4.628 4.665 849,038 -0.01(-0.32%)
May 30, 2008 4.554 4.693 4.545 4.680 664,996 +0.13(+2.90%)
May 29, 2008 4.529 4.596 4.529 4.549 401,422 +0.00(+0.11%)
May 28, 2008 4.529 4.544 4.514 4.544 191,943 +0.02(+0.49%)
May 27, 2008 4.514 4.547 4.504 4.521 416,634 +0.02(+0.39%)
May 26, 2008 4.486 4.519 4.462 4.504 0 +0.00(+0.00%)
May 23, 2008 4.486 4.519 4.462 4.504 354,513 +0.00(+0.11%)
May 22, 2008 4.526 4.526 4.472 4.499 394,446 +0.02(+0.50%)
May 21, 2008 4.519 4.551 4.464 4.476 324,999 -0.01(-0.17%)
May 20, 2008 4.491 4.505 4.476 4.484 371,329 -0.02(-0.55%)
May 19, 2008 4.509 4.551 4.504 4.509 297,157 +0.01(+0.22%)
May 16, 2008 4.501 4.501 4.479 4.499 307,656 +0.01(+0.17%)
May 15, 2008 4.464 4.494 4.457 4.491 196,724 +0.03(+0.73%)
May 14, 2008 4.464 4.501 4.457 4.459 350,094 +0.00(+0.11%)
May 13, 2008 4.486 4.486 4.454 4.454 257,429 -0.05(-1.16%)
May 12, 2008 4.476 4.506 4.467 4.506 333,487 +0.04(+0.83%)
May 09, 2008 4.462 4.479 4.437 4.469 188,533 -0.00(-0.11%)
May 08, 2008 4.427 4.476 4.414 4.474 250,992 +0.06(+1.41%)
May 07, 2008 4.442 4.489 4.412 4.412 335,727 -0.03(-0.73%)
May 06, 2008 4.462 4.462 4.434 4.444 311,436 -0.02(-0.52%)
May 05, 2008 4.454 4.474 4.434 4.468 313,687 +0.01(+0.25%)
May 02, 2008 4.467 4.496 4.439 4.457 455,481 +0.00(+0.00%)
May 01, 2008 4.419 4.471 4.417 4.457 312,722 +0.04(+0.96%)
Apr 30, 2008 4.444 4.449 4.392 4.414 368,056 +0.00(+0.11%)
Apr 29, 2008 4.424 4.424 4.382 4.409 348,131 +0.01(+0.34%)
Apr 28, 2008 4.399 4.429 4.392 4.394 311,327 +0.01(+0.17%)
Apr 25, 2008 4.419 4.427 4.370 4.387 462,867 -0.00(-0.11%)
Apr 24, 2008 4.422 4.439 4.381 4.392 407,739 -0.02(-0.56%)
Apr 23, 2008 4.350 4.424 4.337 4.417 305,822 +0.09(+2.07%)
Apr 22, 2008 4.357 4.384 4.315 4.327 272,544 -0.03(-0.74%)
Apr 21, 2008 4.389 4.399 4.335 4.360 322,698 -0.04(-0.90%)
Apr 18, 2008 4.342 4.399 4.322 4.399 456,490 +0.08(+1.96%)
Apr 17, 2008 4.302 4.337 4.302 4.315 377,549 -0.02(-0.46%)
Apr 16, 2008 4.282 4.335 4.275 4.335 266,251 +0.07(+1.75%)
Apr 15, 2008 4.253 4.268 4.223 4.260 263,867 +0.02(+0.47%)
Apr 14, 2008 4.228 4.260 4.225 4.240 188,183 +0.01(+0.29%)
Apr 11, 2008 4.230 4.265 4.220 4.228 343,556 -0.03(-0.76%)
Apr 10, 2008 4.258 4.290 4.246 4.260 157,282 +0.00(+0.00%)
Apr 09, 2008 4.317 4.323 4.253 4.260 260,964 -0.05(-1.27%)
Apr 08, 2008 4.335 4.357 4.315 4.315 308,838 -0.05(-1.25%)
Apr 07, 2008 4.355 4.389 4.352 4.370 208,690 +0.03(+0.69%)
Apr 04, 2008 4.327 4.355 4.305 4.340 350,994 +0.03(+0.81%)
Apr 03, 2008 4.347 4.347 4.305 4.305 226,785 -0.04(-0.97%)
Apr 02, 2008 4.305 4.347 4.305 4.347 209,141 +0.03(+0.69%)
Apr 01, 2008 4.265 4.322 4.265 4.317 264,985 +0.08(+1.82%)
Mar 31, 2008 4.295 4.295 4.220 4.240 337,637 -0.00(-0.12%)
Mar 28, 2008 4.327 4.337 4.238 4.245 358,843 -0.04(-1.04%)
Mar 27, 2008 4.315 4.340 4.287 4.290 292,657 -0.02(-0.46%)
Mar 26, 2008 4.581 4.581 4.292 4.310 321,339 -0.01(-0.29%)
Mar 25, 2008 4.340 4.350 4.285 4.322 303,184 -0.00(-0.11%)
Mar 24, 2008 4.230 4.327 4.230 4.327 328,115 +0.14(+3.33%)
Mar 21, 2008 4.116 4.240 4.116 4.188 304,833 +0.00(+0.00%)
Mar 20, 2008 4.116 4.240 4.116 4.188 304,833 +0.06(+1.38%)
Mar 19, 2008 4.133 4.183 4.123 4.131 339,261 -0.06(-1.37%)
Mar 18, 2008 4.051 4.198 4.051 4.188 319,671 +0.16(+3.89%)
Mar 17, 2008 4.103 4.136 3.994 4.031 475,433 -0.17(-4.08%)
Mar 14, 2008 4.183 4.240 4.153 4.203 429,955 +0.01(+0.24%)
Mar 13, 2008 4.089 4.218 4.069 4.193 482,578 +0.07(+1.63%)
Mar 12, 2008 4.173 4.208 4.126 4.126 299,566 -0.04(-0.90%)
Mar 11, 2008 4.098 4.173 4.091 4.163 525,145 +0.10(+2.39%)
Mar 10, 2008 4.203 4.203 4.039 4.066 744,467 -0.14(-3.37%)
Mar 07, 2008 4.228 4.278 4.186 4.208 458,653 -0.02(-0.47%)
Mar 06, 2008 4.327 4.340 4.228 4.228 404,313 -0.10(-2.36%)
Mar 05, 2008 4.327 4.389 4.327 4.330 282,368 +0.00(+0.06%)
Mar 04, 2008 4.355 4.367 4.325 4.327 362,619 -0.06(-1.29%)
Mar 03, 2008 4.399 4.414 4.369 4.384 301,234 -0.05(-1.19%)
Feb 29, 2008 4.474 4.474 4.394 4.437 290,068 -0.04(-0.83%)
Feb 28, 2008 4.499 4.501 4.454 4.474 328,919 -0.02(-0.39%)
Feb 27, 2008 4.524 4.551 4.476 4.491 297,354 -0.06(-1.31%)
Feb 26, 2008 4.561 4.608 4.526 4.551 462,718 +0.01(+0.33%)
Feb 25, 2008 4.467 4.539 4.429 4.536 511,071 +0.07(+1.56%)
Feb 22, 2008 4.489 4.501 4.427 4.467 346,632 +0.01(+0.34%)
Feb 21, 2008 4.447 4.499 4.414 4.452 256,746 -0.00(-0.06%)
Feb 20, 2008 4.357 4.476 4.330 4.454 211,859 +0.01(+0.34%)
Feb 19, 2008 4.407 4.442 4.402 4.439 485,284 +0.04(+0.80%)
Feb 18, 2008 4.402 4.404 4.352 4.404 0 +0.00(+0.00%)
Feb 15, 2008 4.402 4.404 4.352 4.404 426,630 -0.04(-0.79%)
Feb 14, 2008 4.591 4.595 4.439 4.439 421,805 -0.16(-3.41%)
Feb 13, 2008 4.613 4.633 4.591 4.596 278,254 +0.00(+0.11%)
Feb 12, 2008 4.591 4.618 4.587 4.591 252,118 +0.03(+0.60%)
Feb 11, 2008 4.544 4.564 4.504 4.564 322,855 +0.02(+0.44%)
Feb 08, 2008 4.476 4.551 4.464 4.544 454,942 +0.07(+1.61%)
Feb 07, 2008 4.402 4.476 4.394 4.471 367,219 +0.06(+1.30%)
Feb 06, 2008 4.481 4.588 4.402 4.414 537,843 -0.07(-1.55%)
Feb 05, 2008 4.564 4.576 4.471 4.484 457,994 -0.13(-2.86%)
Feb 04, 2008 4.648 4.648 4.606 4.616 250,107 -0.01(-0.22%)
Feb 01, 2008 4.549 4.656 4.549 4.626 645,767 +0.06(+1.25%)
Jan 31, 2008 4.524 4.576 4.464 4.568 502,712 +0.06(+1.43%)
Jan 30, 2008 4.549 4.601 4.494 4.504 504,014 -0.01(-0.22%)
Jan 29, 2008 4.536 4.566 4.499 4.514 551,804 +0.03(+0.74%)
Jan 28, 2008 4.432 4.509 4.404 4.480 437,084 +0.07(+1.50%)
Jan 25, 2008 4.521 4.539 4.402 4.414 545,652 -0.04(-1.00%)
Jan 24, 2008 4.240 4.469 4.240 4.459 922,578 +0.23(+5.53%)
Jan 23, 2008 4.096 4.225 4.049 4.225 559,943 +0.12(+2.97%)
Jan 22, 2008 4.036 4.113 3.989 4.103 877,841 -0.17(-4.07%)
Jan 21, 2008 4.427 4.452 4.255 4.278 0 +0.00(+0.00%)
Jan 18, 2008 4.427 4.452 4.255 4.278 641,352 -0.14(-3.10%)
Jan 17, 2008 4.521 4.531 4.384 4.414 694,832 -0.10(-2.31%)
Jan 16, 2008 4.519 4.531 4.484 4.519 392,483 -0.02(-0.38%)
Jan 15, 2008 4.531 4.536 4.476 4.536 460,225 -0.03(-0.60%)
Jan 14, 2008 4.534 4.566 4.484 4.564 622,051 +0.10(+2.34%)
Jan 11, 2008 4.429 4.489 4.429 4.459 327,311 -0.03(-0.77%)
Jan 10, 2008 4.412 4.494 4.389 4.494 363,902 +0.09(+2.03%)
Jan 09, 2008 4.399 4.407 4.352 4.404 471,967 +0.03(+0.74%)
Jan 08, 2008 4.365 4.429 4.365 4.372 410,948 +0.00(+0.00%)
Jan 07, 2008 4.521 4.526 4.357 4.372 572,231 -0.11(-2.50%)
Jan 04, 2008 4.506 4.516 4.452 4.484 558,921 -0.04(-0.88%)
Jan 03, 2008 4.457 4.531 4.438 4.524 373,138 +0.09(+2.08%)
Jan 02, 2008 4.444 4.464 4.379 4.432 514,288 +0.02(+0.39%)
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.