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 Enhanced Equity Income Fund II
(NY:
EOS
)
19.64
-0.14 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2008
3.600
3.676
3.506
3.625
448,438
+0.11(+3.04%)
Oct 30, 2008
3.465
3.519
3.443
3.519
292,215
+0.13(+3.70%)
Oct 29, 2008
3.311
3.453
3.292
3.393
531,398
+0.11(+3.45%)
Oct 28, 2008
3.204
3.280
3.095
3.280
505,793
+0.14(+4.40%)
Oct 27, 2008
3.157
3.327
3.142
3.142
397,656
-0.14(-4.12%)
Oct 24, 2008
3.267
3.352
3.214
3.277
604,353
-0.16(-4.66%)
Oct 23, 2008
3.607
3.607
3.330
3.437
468,603
-0.04(-1.26%)
Oct 22, 2008
3.691
3.691
3.431
3.481
495,792
-0.22(-5.86%)
Oct 21, 2008
3.707
3.745
3.663
3.698
592,111
-0.01(-0.17%)
Oct 20, 2008
3.603
3.723
3.603
3.704
631,689
+0.18(+5.08%)
Oct 17, 2008
3.424
3.618
3.283
3.525
635,738
+0.13(+3.89%)
Oct 16, 2008
3.380
3.412
3.069
3.393
718,560
+0.02(+0.65%)
Oct 15, 2008
3.453
3.464
3.362
3.371
517,921
-0.22(-6.23%)
Oct 14, 2008
3.946
3.946
3.506
3.595
964,392
+0.23(+6.94%)
Oct 13, 2008
3.139
5.642
3.110
3.362
1,033,910
+0.54(+19.15%)
Oct 10, 2008
2.202
2.827
1.976
2.821
1,910,394
-0.13(-4.37%)
Oct 09, 2008
3.192
3.270
2.944
2.950
1,012,641
-0.33(-10.06%)
Oct 08, 2008
3.299
3.314
2.879
3.280
1,468,098
-0.15(-4.39%)
Oct 07, 2008
3.924
3.927
3.302
3.431
1,005,702
-0.23(-6.27%)
Oct 06, 2008
4.097
4.144
3.512
3.660
1,393,332
-0.63(-14.71%)
Oct 03, 2008
4.279
4.383
4.279
4.292
330,574
-0.00(-0.07%)
Oct 02, 2008
4.398
4.398
4.288
4.295
447,770
-0.16(-3.66%)
Oct 01, 2008
4.414
4.486
4.332
4.458
400,760
+0.07(+1.57%)
Sep 30, 2008
4.477
4.477
4.304
4.389
461,584
-0.01(-0.21%)
Sep 29, 2008
4.439
4.452
4.273
4.398
586,108
-0.06(-1.41%)
Sep 26, 2008
4.279
4.486
4.279
4.461
0
+0.01(+0.18%)
Sep 25, 2008
4.310
4.464
4.310
4.453
715,816
+0.16(+3.73%)
Sep 24, 2008
4.222
4.395
4.122
4.293
1,666,341
+0.25(+6.26%)
Sep 23, 2008
4.122
4.178
4.031
4.040
553,405
-0.16(-3.74%)
Sep 22, 2008
4.417
4.430
4.194
4.197
567,430
-0.22(-4.91%)
Sep 19, 2008
4.354
4.508
4.260
4.414
0
+0.31(+7.56%)
Sep 18, 2008
3.930
4.185
3.757
4.104
1,258,947
+0.02(+0.55%)
Sep 17, 2008
4.273
4.313
4.068
4.081
1,290,399
-0.20(-4.70%)
Sep 16, 2008
4.430
4.455
4.028
4.282
1,233,926
-0.30(-6.64%)
Sep 15, 2008
4.637
4.662
4.486
4.587
438,300
-0.17(-3.63%)
Sep 12, 2008
4.703
4.782
4.703
4.760
227,507
+0.01(+0.20%)
Sep 11, 2008
4.712
4.835
4.672
4.750
484,302
-0.02(-0.40%)
Sep 10, 2008
4.854
4.873
4.756
4.769
530,908
-0.09(-1.94%)
Sep 09, 2008
4.983
5.014
4.863
4.863
425,893
-0.16(-3.17%)
Sep 08, 2008
5.049
5.080
4.989
5.022
183,861
+0.06(+1.25%)
Sep 05, 2008
4.932
4.976
4.885
4.961
0
+0.00(+0.00%)
Sep 04, 2008
5.067
5.069
4.954
4.961
358,884
-0.15(-2.89%)
Sep 03, 2008
5.102
5.118
5.064
5.108
276,717
-0.01(-0.14%)
Sep 02, 2008
5.080
5.162
5.080
5.116
481,491
+0.05(+0.90%)
Aug 29, 2008
5.089
5.111
5.064
5.070
225,307
-0.04(-0.69%)
Aug 28, 2008
5.042
5.105
5.039
5.105
363,340
+0.08(+1.50%)
Aug 27, 2008
5.061
5.077
5.027
5.030
345,913
-0.04(-0.81%)
Aug 26, 2008
5.077
5.105
5.055
5.071
262,816
+0.00(+0.04%)
Aug 25, 2008
5.121
5.133
5.055
5.069
267,658
-0.09(-1.81%)
Aug 22, 2008
5.137
5.171
5.121
5.162
249,072
+0.04(+0.74%)
Aug 21, 2008
5.152
5.152
5.121
5.124
186,888
-0.03(-0.67%)
Aug 20, 2008
5.108
5.162
5.079
5.159
348,392
-0.04(-0.73%)
Aug 19, 2008
5.655
5.655
5.159
5.196
369,649
-0.01(-0.24%)
Aug 18, 2008
5.234
5.275
5.196
5.209
547,214
+0.00(+0.04%)
Aug 15, 2008
5.206
5.231
5.190
5.207
0
-0.01(-0.16%)
Aug 14, 2008
5.099
5.234
5.089
5.215
518,023
+0.10(+1.97%)
Aug 13, 2008
5.143
5.149
5.086
5.115
207,374
-0.01(-0.25%)
Aug 12, 2008
5.146
5.187
5.127
5.127
235,395
-0.04(-0.79%)
Aug 11, 2008
5.146
5.203
5.121
5.168
218,687
+0.03(+0.49%)
Aug 08, 2008
5.020
5.149
5.020
5.143
283,010
+0.12(+2.44%)
Aug 07, 2008
5.052
5.089
5.020
5.020
291,139
-0.08(-1.66%)
Aug 06, 2008
5.137
5.149
5.089
5.105
218,228
-0.03(-0.61%)
Aug 05, 2008
5.058
5.137
5.058
5.137
314,334
+0.08(+1.68%)
Aug 04, 2008
5.086
5.087
5.036
5.052
321,804
-0.04(-0.80%)
Aug 01, 2008
5.045
5.099
5.014
5.093
310,552
+0.05(+1.00%)
Jul 31, 2008
5.093
5.121
5.042
5.042
376,721
-0.07(-1.29%)
Jul 30, 2008
4.995
5.108
4.995
5.108
304,288
+0.12(+2.39%)
Jul 29, 2008
4.989
4.995
4.892
4.989
301,898
+0.10(+2.06%)
Jul 28, 2008
4.995
5.008
4.879
4.888
357,009
-0.11(-2.14%)
Jul 25, 2008
5.058
5.058
4.980
4.995
321,687
-0.03(-0.62%)
Jul 24, 2008
5.083
5.105
5.020
5.027
239,424
-0.06(-1.11%)
Jul 23, 2008
5.089
5.121
5.064
5.083
350,480
+0.06(+1.13%)
Jul 22, 2008
4.980
5.036
4.945
5.027
319,529
+0.00(+0.00%)
Jul 21, 2008
5.030
5.033
4.989
5.027
551,327
+0.06(+1.20%)
Jul 18, 2008
4.939
4.983
4.901
4.967
368,939
+0.04(+0.83%)
Jul 17, 2008
4.838
4.936
4.807
4.926
458,226
+0.10(+2.02%)
Jul 16, 2008
4.581
4.838
4.574
4.829
499,367
+0.23(+5.06%)
Jul 15, 2008
4.672
4.681
4.433
4.596
1,290,520
-0.14(-2.98%)
Jul 14, 2008
4.932
4.942
4.734
4.738
593,693
-0.16(-3.21%)
Jul 11, 2008
4.964
4.964
4.870
4.895
280,625
-0.07(-1.39%)
Jul 10, 2008
4.958
4.980
4.917
4.964
378,507
-0.01(-0.11%)
Jul 09, 2008
5.042
5.057
4.961
4.969
293,507
-0.05(-1.02%)
Jul 08, 2008
4.980
5.024
4.945
5.020
543,060
+0.04(+0.76%)
Jul 07, 2008
5.184
5.231
4.901
4.983
584,548
-0.21(-3.99%)
Jul 04, 2008
5.262
5.270
5.190
5.190
174,042
+0.00(+0.00%)
Jul 03, 2008
5.262
5.270
5.190
5.190
174,042
-0.08(-1.43%)
Jul 02, 2008
5.300
5.363
5.265
5.265
214,670
-0.07(-1.24%)
Jul 01, 2008
5.388
5.388
5.262
5.331
500,315
-0.06(-1.11%)
Jun 30, 2008
5.451
5.454
5.388
5.391
264,952
-0.01(-0.23%)
Jun 27, 2008
5.394
5.441
5.350
5.404
307,006
+0.02(+0.29%)
Jun 26, 2008
5.429
5.444
5.388
5.388
209,405
-0.08(-1.55%)
Jun 25, 2008
5.401
5.539
5.401
5.473
363,362
+0.07(+1.28%)
Jun 24, 2008
5.438
5.466
5.375
5.404
477,477
-0.10(-1.78%)
Jun 23, 2008
5.630
5.639
5.498
5.501
311,736
-0.10(-1.73%)
Jun 20, 2008
5.702
5.702
5.583
5.598
168,003
-0.08(-1.44%)
Jun 19, 2008
5.749
5.749
5.671
5.680
345,158
-0.06(-1.09%)
Jun 18, 2008
5.784
5.784
5.708
5.743
179,959
-0.03(-0.49%)
Jun 17, 2008
5.774
5.793
5.737
5.771
233,227
+0.03(+0.55%)
Jun 16, 2008
5.655
5.756
5.655
5.740
221,367
+0.09(+1.56%)
Jun 13, 2008
5.649
5.693
5.631
5.652
197,653
+0.04(+0.67%)
Jun 12, 2008
5.633
5.672
5.595
5.614
235,334
-0.00(-0.06%)
Jun 11, 2008
5.671
5.690
5.617
5.617
276,586
-0.07(-1.27%)
Jun 10, 2008
5.690
5.730
5.677
5.690
290,499
-0.05(-0.82%)
Jun 09, 2008
5.737
5.762
5.718
5.737
272,206
+0.01(+0.16%)
Jun 06, 2008
5.828
5.840
5.727
5.727
499,698
-0.12(-2.09%)
Jun 05, 2008
5.891
5.922
5.821
5.850
574,105
-0.01(-0.11%)
Jun 04, 2008
5.865
5.887
5.818
5.856
359,246
-0.02(-0.27%)
Jun 03, 2008
5.891
5.925
5.850
5.872
366,762
-0.02(-0.37%)
Jun 02, 2008
5.972
5.972
5.847
5.894
672,097
-0.02(-0.32%)
May 30, 2008
5.752
5.928
5.741
5.913
526,410
+0.17(+2.90%)
May 29, 2008
5.721
5.806
5.721
5.746
317,765
+0.01(+0.11%)
May 28, 2008
5.721
5.740
5.702
5.740
151,942
+0.03(+0.49%)
May 27, 2008
5.702
5.744
5.690
5.712
329,807
+0.02(+0.39%)
May 26, 2008
5.668
5.708
5.636
5.690
0
+0.00(+0.00%)
May 23, 2008
5.668
5.708
5.636
5.690
280,632
+0.01(+0.11%)
May 22, 2008
5.718
5.718
5.649
5.683
312,243
+0.03(+0.50%)
May 21, 2008
5.708
5.749
5.639
5.655
257,268
-0.01(-0.17%)
May 20, 2008
5.674
5.691
5.655
5.664
293,943
-0.03(-0.55%)
May 19, 2008
5.696
5.749
5.690
5.696
235,229
+0.01(+0.22%)
May 16, 2008
5.686
5.686
5.658
5.683
243,540
+0.01(+0.17%)
May 15, 2008
5.639
5.677
5.630
5.674
155,726
+0.04(+0.73%)
May 14, 2008
5.639
5.686
5.630
5.633
277,134
+0.01(+0.11%)
May 13, 2008
5.668
5.668
5.627
5.627
203,781
-0.07(-1.16%)
May 12, 2008
5.655
5.693
5.642
5.693
263,988
+0.05(+0.83%)
May 09, 2008
5.636
5.658
5.605
5.646
149,242
-0.01(-0.11%)
May 08, 2008
5.592
5.655
5.576
5.652
198,685
+0.08(+1.41%)
May 07, 2008
5.611
5.671
5.573
5.573
265,761
-0.04(-0.73%)
May 06, 2008
5.636
5.636
5.602
5.614
246,532
-0.03(-0.52%)
May 05, 2008
5.627
5.652
5.602
5.644
248,314
+0.01(+0.25%)
May 02, 2008
5.642
5.680
5.608
5.630
360,558
+0.00(+0.00%)
May 01, 2008
5.583
5.649
5.580
5.630
247,551
+0.05(+0.96%)
Apr 30, 2008
5.614
5.620
5.548
5.576
291,352
+0.01(+0.11%)
Apr 29, 2008
5.589
5.589
5.536
5.570
275,580
+0.02(+0.34%)
Apr 28, 2008
5.558
5.595
5.548
5.551
246,446
+0.01(+0.17%)
Apr 25, 2008
5.583
5.592
5.520
5.542
366,405
-0.01(-0.11%)
Apr 24, 2008
5.586
5.608
5.534
5.548
322,766
-0.03(-0.56%)
Apr 23, 2008
5.495
5.589
5.479
5.580
242,088
+0.11(+2.07%)
Apr 22, 2008
5.504
5.539
5.451
5.466
215,746
-0.04(-0.74%)
Apr 21, 2008
5.545
5.558
5.476
5.507
255,448
-0.05(-0.90%)
Apr 18, 2008
5.485
5.558
5.460
5.558
361,357
+0.11(+1.96%)
Apr 17, 2008
5.435
5.479
5.435
5.451
298,867
-0.03(-0.46%)
Apr 16, 2008
5.410
5.476
5.401
5.476
210,764
+0.09(+1.75%)
Apr 15, 2008
5.372
5.391
5.335
5.382
208,877
+0.03(+0.47%)
Apr 14, 2008
5.341
5.382
5.338
5.357
148,966
+0.02(+0.29%)
Apr 11, 2008
5.344
5.388
5.331
5.341
271,958
-0.04(-0.76%)
Apr 10, 2008
5.379
5.419
5.363
5.382
124,504
+0.00(+0.00%)
Apr 09, 2008
5.454
5.461
5.372
5.382
206,579
-0.07(-1.27%)
Apr 08, 2008
5.476
5.504
5.451
5.451
244,476
-0.07(-1.25%)
Apr 07, 2008
5.501
5.545
5.498
5.520
165,199
+0.04(+0.69%)
Apr 04, 2008
5.466
5.501
5.438
5.482
277,847
+0.04(+0.81%)
Apr 03, 2008
5.492
5.492
5.438
5.438
179,523
-0.05(-0.97%)
Apr 02, 2008
5.438
5.492
5.438
5.492
165,556
+0.04(+0.69%)
Apr 01, 2008
5.388
5.460
5.388
5.454
209,762
+0.10(+1.82%)
Mar 31, 2008
5.426
5.426
5.331
5.357
267,273
-0.01(-0.12%)
Mar 28, 2008
5.466
5.479
5.353
5.363
284,060
-0.06(-1.04%)
Mar 27, 2008
5.451
5.482
5.416
5.419
231,667
-0.03(-0.46%)
Mar 26, 2008
5.787
5.787
5.423
5.444
254,372
-0.02(-0.29%)
Mar 25, 2008
5.482
5.495
5.413
5.460
240,000
-0.01(-0.11%)
Mar 24, 2008
5.344
5.466
5.344
5.466
259,735
+0.18(+3.33%)
Mar 21, 2008
5.199
5.357
5.199
5.291
241,305
+0.00(+0.00%)
Mar 20, 2008
5.199
5.357
5.199
5.291
241,305
+0.07(+1.38%)
Mar 19, 2008
5.221
5.284
5.209
5.218
268,559
-0.07(-1.37%)
Mar 18, 2008
5.118
5.303
5.118
5.291
253,051
+0.20(+3.89%)
Mar 17, 2008
5.184
5.225
5.045
5.093
376,352
-0.22(-4.08%)
Mar 14, 2008
5.284
5.357
5.247
5.309
340,352
+0.01(+0.24%)
Mar 13, 2008
5.165
5.328
5.140
5.297
382,008
+0.08(+1.63%)
Mar 12, 2008
5.272
5.316
5.212
5.212
237,136
-0.05(-0.90%)
Mar 11, 2008
5.177
5.272
5.168
5.259
415,704
+0.12(+2.39%)
Mar 10, 2008
5.309
5.309
5.102
5.137
589,319
-0.18(-3.37%)
Mar 07, 2008
5.341
5.404
5.287
5.316
363,069
-0.03(-0.47%)
Mar 06, 2008
5.466
5.482
5.341
5.341
320,054
-0.13(-2.36%)
Mar 05, 2008
5.466
5.545
5.466
5.470
223,522
+0.00(+0.06%)
Mar 04, 2008
5.501
5.517
5.463
5.466
287,049
-0.07(-1.29%)
Mar 03, 2008
5.558
5.576
5.520
5.538
238,457
-0.07(-1.19%)
Feb 29, 2008
5.652
5.652
5.551
5.605
229,617
-0.05(-0.83%)
Feb 28, 2008
5.683
5.686
5.627
5.652
260,372
-0.02(-0.39%)
Feb 27, 2008
5.715
5.749
5.655
5.674
235,385
-0.08(-1.31%)
Feb 26, 2008
5.762
5.821
5.718
5.749
366,287
+0.02(+0.33%)
Feb 25, 2008
5.642
5.734
5.595
5.730
404,563
+0.09(+1.56%)
Feb 22, 2008
5.671
5.686
5.592
5.642
274,393
+0.02(+0.34%)
Feb 21, 2008
5.617
5.683
5.576
5.624
203,239
-0.00(-0.06%)
Feb 20, 2008
5.504
5.655
5.470
5.627
167,707
+0.02(+0.34%)
Feb 19, 2008
5.567
5.611
5.561
5.608
384,151
+0.04(+0.80%)
Feb 18, 2008
5.561
5.564
5.498
5.563
0
+0.00(+0.00%)
Feb 15, 2008
5.561
5.564
5.498
5.563
337,720
-0.04(-0.79%)
Feb 14, 2008
5.800
5.805
5.608
5.608
333,900
-0.20(-3.41%)
Feb 13, 2008
5.828
5.853
5.800
5.806
220,266
+0.01(+0.11%)
Feb 12, 2008
5.800
5.834
5.794
5.800
199,576
+0.03(+0.60%)
Feb 11, 2008
5.740
5.765
5.690
5.765
255,572
+0.03(+0.44%)
Feb 08, 2008
5.655
5.749
5.639
5.740
360,131
+0.09(+1.61%)
Feb 07, 2008
5.561
5.655
5.551
5.649
290,690
+0.07(+1.30%)
Feb 06, 2008
5.661
5.796
5.561
5.576
425,756
-0.09(-1.55%)
Feb 05, 2008
5.765
5.781
5.647
5.664
362,547
-0.17(-2.86%)
Feb 04, 2008
5.872
5.872
5.818
5.831
197,984
-0.01(-0.22%)
Feb 01, 2008
5.746
5.881
5.746
5.843
511,189
+0.07(+1.25%)
Jan 31, 2008
5.715
5.781
5.639
5.771
397,946
+0.08(+1.44%)
Jan 30, 2008
5.746
5.812
5.677
5.690
398,977
-0.01(-0.22%)
Jan 29, 2008
5.730
5.768
5.683
5.702
436,807
+0.04(+0.74%)
Jan 28, 2008
5.598
5.696
5.564
5.660
345,995
+0.08(+1.50%)
Jan 25, 2008
5.712
5.734
5.561
5.576
431,937
-0.06(-1.00%)
Jan 24, 2008
5.357
5.646
5.357
5.633
730,312
+0.30(+5.53%)
Jan 23, 2008
5.174
5.338
5.115
5.338
443,250
+0.15(+2.97%)
Jan 22, 2008
5.099
5.196
5.039
5.184
694,898
-0.22(-4.07%)
Jan 21, 2008
5.592
5.624
5.375
5.404
0
+0.00(+0.00%)
Jan 18, 2008
5.592
5.624
5.375
5.404
507,694
-0.17(-3.10%)
Jan 17, 2008
5.712
5.724
5.539
5.576
550,028
-0.13(-2.31%)
Jan 16, 2008
5.708
5.724
5.664
5.708
310,689
-0.02(-0.38%)
Jan 15, 2008
5.724
5.730
5.655
5.730
364,314
-0.03(-0.60%)
Jan 14, 2008
5.727
5.768
5.664
5.765
492,415
+0.13(+2.34%)
Jan 11, 2008
5.595
5.671
5.595
5.633
259,099
-0.04(-0.77%)
Jan 10, 2008
5.573
5.677
5.545
5.677
288,064
+0.11(+2.03%)
Jan 09, 2008
5.558
5.567
5.498
5.564
373,608
+0.04(+0.74%)
Jan 08, 2008
5.514
5.595
5.514
5.523
325,306
+0.00(+0.00%)
Jan 07, 2008
5.712
5.718
5.504
5.523
452,977
-0.14(-2.50%)
Jan 04, 2008
5.693
5.705
5.624
5.664
442,441
-0.05(-0.88%)
Jan 03, 2008
5.630
5.724
5.607
5.715
295,376
+0.12(+2.08%)
Jan 02, 2008
5.614
5.639
5.532
5.598
407,110
+0.02(+0.39%)
Jan 01, 2008
5.614
5.620
5.548
5.576
844,710
+0.00(+0.00%)
Dec 31, 2007
5.614
5.620
5.548
5.576
844,710
+0.01(+0.23%)
Dec 28, 2007
5.605
5.664
5.564
5.564
831,090
-0.04(-0.78%)
Dec 27, 2007
5.624
5.646
5.592
5.608
541,116
-0.05(-0.83%)
Dec 26, 2007
5.564
5.668
5.561
5.655
763,610
+0.07(+1.18%)
Dec 24, 2007
5.514
5.589
5.495
5.589
437,349
+0.14(+2.54%)
Dec 21, 2007
5.451
5.504
5.423
5.451
791,302
+0.02(+0.29%)
Dec 20, 2007
5.451
5.454
5.375
5.435
748,649
-0.00(-0.06%)
Dec 19, 2007
5.517
5.523
5.423
5.438
602,230
-0.03(-0.57%)
Dec 18, 2007
5.517
5.542
5.429
5.470
535,068
-0.02(-0.29%)
Dec 17, 2007
5.554
5.570
5.476
5.485
521,062
-0.08(-1.36%)
Dec 14, 2007
5.488
5.620
5.488
5.561
437,189
-0.02(-0.28%)
Dec 13, 2007
5.576
5.617
5.551
5.576
460,903
-0.01(-0.11%)
Dec 12, 2007
5.708
5.784
5.573
5.583
674,803
-0.06(-1.11%)
Dec 11, 2007
5.800
5.812
5.646
5.646
570,399
-0.11(-1.91%)
Dec 10, 2007
5.752
5.765
5.730
5.756
383,237
+0.03(+0.44%)
Dec 07, 2007
5.765
5.771
5.702
5.730
482,366
-0.00(-0.05%)
Dec 06, 2007
5.683
5.740
5.642
5.734
439,895
+0.11(+1.96%)
Dec 05, 2007
5.602
5.677
5.580
5.624
570,718
+0.08(+1.42%)
Dec 04, 2007
5.501
5.602
5.501
5.545
372,599
-0.03(-0.62%)
Dec 03, 2007
5.586
5.661
5.545
5.580
424,139
-0.06(-1.06%)
Nov 30, 2007
5.749
5.749
5.602
5.639
488,914
+0.06(+1.07%)
Nov 29, 2007
5.573
5.605
5.523
5.580
447,267
+0.03(+0.62%)
Nov 28, 2007
5.385
5.576
5.385
5.545
568,012
+0.15(+2.86%)
Nov 27, 2007
5.448
5.448
5.313
5.391
695,203
+0.04(+0.76%)
Nov 26, 2007
5.482
5.482
5.350
5.350
499,418
-0.05(-0.99%)
Nov 23, 2007
5.363
5.498
5.363
5.404
296,980
+0.05(+0.88%)
Nov 21, 2007
5.303
5.394
5.303
5.357
518,675
-0.02(-0.41%)
Nov 20, 2007
5.397
5.451
5.325
5.379
616,076
-0.06(-1.04%)
Nov 19, 2007
5.501
5.514
5.426
5.435
404,089
-0.06(-1.14%)
Nov 16, 2007
5.558
5.558
5.470
5.498
325,942
+0.01(+0.23%)
Nov 15, 2007
5.969
5.969
5.473
5.485
429,926
-0.04(-0.68%)
Nov 14, 2007
5.677
5.677
5.523
5.523
424,744
-0.01(-0.23%)
Nov 13, 2007
5.466
5.545
5.444
5.536
537,933
+0.12(+2.14%)
Nov 12, 2007
5.423
5.483
5.413
5.419
312,497
-0.05(-0.86%)
Nov 09, 2007
5.416
5.517
5.416
5.466
491,594
-0.06(-1.14%)
Nov 08, 2007
5.712
5.712
5.454
5.529
589,975
-0.12(-2.17%)
Nov 07, 2007
5.834
5.834
5.652
5.652
478,537
-0.12(-2.07%)
Nov 06, 2007
5.938
5.938
5.737
5.771
284,089
+0.02(+0.27%)
Nov 05, 2007
5.702
5.809
5.702
5.756
355,863
-0.06(-0.97%)
Nov 02, 2007
5.900
5.900
5.800
5.812
334,537
-0.04(-0.75%)
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
.