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 Senior Income Trust
(NY:
EVF
)
6.390
+0.030 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2008
2.470
2.492
2.452
2.456
176,739
-0.03(-1.19%)
Jun 27, 2008
2.496
2.508
2.485
2.485
126,074
-0.02(-0.74%)
Jun 26, 2008
2.519
2.534
2.496
2.504
122,271
-0.04(-1.46%)
Jun 25, 2008
2.522
2.545
2.515
2.541
152,865
+0.01(+0.59%)
Jun 24, 2008
2.508
2.537
2.467
2.526
347,268
+0.01(+0.29%)
Jun 23, 2008
2.511
2.530
2.504
2.519
258,444
+0.00(+0.00%)
Jun 20, 2008
2.545
2.545
2.519
2.519
304,167
-0.03(-1.02%)
Jun 19, 2008
2.541
2.567
2.541
2.545
257,325
-0.01(-0.29%)
Jun 18, 2008
2.530
2.552
2.522
2.552
256,659
+0.02(+0.73%)
Jun 17, 2008
2.537
2.563
2.530
2.534
273,880
+0.00(+0.00%)
Jun 16, 2008
2.530
2.548
2.522
2.534
210,041
-0.00(-0.15%)
Jun 13, 2008
2.530
2.556
2.526
2.537
123,489
+0.00(+0.15%)
Jun 12, 2008
2.586
2.586
2.530
2.534
115,315
-0.03(-1.30%)
Jun 11, 2008
2.589
2.611
2.545
2.567
545,669
+0.00(+0.00%)
Jun 10, 2008
2.526
2.567
2.526
2.567
308,389
+0.02(+0.87%)
Jun 09, 2008
2.567
2.578
2.545
2.545
220,988
-0.04(-1.58%)
Jun 06, 2008
2.589
2.602
2.582
2.586
113,922
-0.02(-0.71%)
Jun 05, 2008
2.582
2.615
2.571
2.604
402,610
+0.01(+0.29%)
Jun 04, 2008
2.574
2.597
2.574
2.597
266,901
+0.01(+0.57%)
Jun 03, 2008
2.597
2.608
2.578
2.582
162,557
-0.01(-0.43%)
Jun 02, 2008
2.597
2.615
2.593
2.593
225,876
-0.00(-0.14%)
May 30, 2008
2.597
2.615
2.597
2.597
180,451
-0.01(-0.57%)
May 29, 2008
2.574
2.615
2.562
2.611
359,429
+0.03(+1.29%)
May 28, 2008
2.563
2.608
2.559
2.578
589,675
+0.01(+0.29%)
May 27, 2008
2.563
2.582
2.545
2.571
274,557
+0.00(+0.00%)
May 26, 2008
2.530
2.578
2.522
2.571
0
+0.00(+0.00%)
May 23, 2008
2.530
2.578
2.522
2.571
605,359
+0.02(+0.87%)
May 22, 2008
2.511
2.548
2.511
2.548
316,250
+0.02(+0.88%)
May 21, 2008
2.534
2.545
2.522
2.526
225,754
-0.02(-0.73%)
May 20, 2008
2.526
2.552
2.522
2.545
242,366
+0.00(+0.15%)
May 19, 2008
2.548
2.560
2.537
2.541
255,244
-0.01(-0.58%)
May 16, 2008
2.541
2.574
2.530
2.556
305,079
+0.00(+0.15%)
May 15, 2008
2.541
2.556
2.537
2.552
220,840
-0.01(-0.29%)
May 14, 2008
2.545
2.563
2.534
2.560
217,713
+0.01(+0.58%)
May 13, 2008
2.567
2.593
2.526
2.545
569,475
-0.03(-1.15%)
May 12, 2008
2.586
2.593
2.574
2.574
102,543
-0.02(-0.72%)
May 09, 2008
2.563
2.593
2.563
2.593
125,643
+0.02(+0.87%)
May 08, 2008
2.563
2.604
2.560
2.571
249,930
-0.00(-0.15%)
May 07, 2008
2.571
2.597
2.567
2.574
210,008
-0.00(-0.14%)
May 06, 2008
2.574
2.578
2.552
2.578
175,887
-0.01(-0.29%)
May 05, 2008
2.597
2.600
2.586
2.586
221,988
-0.01(-0.29%)
May 02, 2008
2.600
2.611
2.593
2.593
148,557
-0.00(-0.14%)
May 01, 2008
2.597
2.615
2.586
2.597
205,280
+0.01(+0.29%)
Apr 30, 2008
2.586
2.604
2.586
2.589
141,397
-0.01(-0.43%)
Apr 29, 2008
2.604
2.608
2.574
2.600
324,184
-0.00(-0.14%)
Apr 28, 2008
2.593
2.618
2.589
2.604
126,929
+0.02(+0.63%)
Apr 25, 2008
2.652
2.659
2.586
2.588
523,789
-0.05(-1.75%)
Apr 24, 2008
2.563
2.634
2.556
2.634
494,497
+0.06(+2.45%)
Apr 23, 2008
2.545
2.582
2.545
2.571
310,317
+0.01(+0.43%)
Apr 22, 2008
2.541
2.567
2.527
2.560
214,036
+0.00(+0.15%)
Apr 21, 2008
2.496
2.556
2.496
2.556
190,256
+0.05(+1.92%)
Apr 18, 2008
2.467
2.519
2.463
2.508
237,457
+0.06(+2.58%)
Apr 17, 2008
2.478
2.485
2.445
2.445
411,310
-0.04(-1.64%)
Apr 16, 2008
2.445
2.489
2.433
2.485
470,113
+0.06(+2.29%)
Apr 15, 2008
2.437
2.452
2.411
2.430
129,937
-0.01(-0.46%)
Apr 14, 2008
2.474
2.478
2.437
2.441
317,334
-0.03(-1.35%)
Apr 11, 2008
2.478
2.482
2.452
2.474
246,396
+0.00(+0.15%)
Apr 10, 2008
2.459
2.504
2.452
2.470
324,788
+0.00(+0.15%)
Apr 09, 2008
2.485
2.496
2.456
2.467
358,663
-0.03(-1.19%)
Apr 08, 2008
2.482
2.511
2.467
2.496
300,852
-0.00(-0.15%)
Apr 07, 2008
2.463
2.511
2.463
2.500
256,371
+0.04(+1.51%)
Apr 04, 2008
2.456
2.478
2.456
2.463
277,398
-0.01(-0.60%)
Apr 03, 2008
2.467
2.489
2.441
2.478
418,319
+0.01(+0.45%)
Apr 02, 2008
2.404
2.485
2.400
2.467
245,857
+0.07(+2.94%)
Apr 01, 2008
2.389
2.424
2.389
2.396
211,402
+0.00(+0.16%)
Mar 31, 2008
2.393
2.419
2.359
2.393
478,505
-0.01(-0.46%)
Mar 28, 2008
2.400
2.411
2.363
2.404
400,596
-0.01(-0.46%)
Mar 27, 2008
2.393
2.415
2.359
2.415
470,669
+0.01(+0.31%)
Mar 26, 2008
2.411
2.411
2.359
2.407
309,209
-0.01(-0.31%)
Mar 25, 2008
2.370
2.422
2.363
2.415
395,205
+0.05(+2.20%)
Mar 24, 2008
2.363
2.404
2.363
2.363
255,575
+0.02(+0.79%)
Mar 21, 2008
2.304
2.393
2.296
2.344
383,227
+0.00(+0.00%)
Mar 20, 2008
2.304
2.393
2.296
2.344
383,227
+0.02(+0.96%)
Mar 19, 2008
2.374
2.374
2.304
2.322
279,555
-0.04(-1.73%)
Mar 18, 2008
2.322
2.363
2.315
2.363
258,258
+0.04(+1.76%)
Mar 17, 2008
2.307
2.322
2.255
2.322
275,481
-0.04(-1.57%)
Mar 14, 2008
2.363
2.363
2.326
2.359
151,649
-0.01(-0.47%)
Mar 13, 2008
2.315
2.378
2.296
2.370
181,697
+0.02(+0.79%)
Mar 12, 2008
2.370
2.374
2.344
2.352
246,687
-0.05(-2.01%)
Mar 11, 2008
2.381
2.419
2.356
2.400
347,489
+0.05(+2.05%)
Mar 10, 2008
2.404
2.422
2.344
2.352
386,039
-0.09(-3.65%)
Mar 07, 2008
2.407
2.445
2.405
2.441
510,316
+0.01(+0.46%)
Mar 06, 2008
2.441
2.461
2.419
2.430
211,224
-0.03(-1.05%)
Mar 05, 2008
2.493
2.508
2.430
2.455
265,081
-0.04(-1.79%)
Mar 04, 2008
2.515
2.574
2.493
2.500
180,015
-0.01(-0.59%)
Mar 03, 2008
2.504
2.530
2.474
2.515
297,673
+0.02(+0.89%)
Feb 29, 2008
2.485
2.508
2.467
2.493
376,334
-0.00(-0.15%)
Feb 28, 2008
2.496
2.515
2.478
2.496
164,983
-0.03(-1.03%)
Feb 27, 2008
2.548
2.578
2.496
2.522
326,192
-0.04(-1.45%)
Feb 26, 2008
2.318
2.567
2.318
2.560
464,765
+0.08(+3.30%)
Feb 25, 2008
2.430
2.504
2.426
2.478
595,662
+0.03(+1.06%)
Feb 22, 2008
2.422
2.456
2.422
2.452
238,039
+0.00(+0.15%)
Feb 21, 2008
2.445
2.500
2.430
2.448
735,146
-0.01(-0.60%)
Feb 20, 2008
2.393
2.522
2.389
2.463
967,482
+0.05(+2.15%)
Feb 19, 2008
2.352
2.415
2.348
2.411
348,567
+0.02(+0.93%)
Feb 18, 2008
2.341
2.407
2.326
2.389
0
+0.00(+0.00%)
Feb 15, 2008
2.341
2.407
2.326
2.389
405,004
+0.04(+1.90%)
Feb 14, 2008
2.348
2.356
2.315
2.344
902,286
-0.01(-0.47%)
Feb 13, 2008
2.467
2.467
2.348
2.356
1,321,438
-0.11(-4.51%)
Feb 12, 2008
2.426
2.467
2.426
2.467
551,381
+0.02(+0.91%)
Feb 11, 2008
2.482
2.504
2.393
2.445
790,141
-0.06(-2.37%)
Feb 08, 2008
2.470
2.522
2.467
2.504
911,854
+0.02(+0.90%)
Feb 07, 2008
2.560
2.560
2.482
2.482
544,849
-0.09(-3.39%)
Feb 06, 2008
2.586
2.593
2.563
2.569
327,540
-0.04(-1.49%)
Feb 05, 2008
2.597
2.611
2.545
2.608
458,556
+0.01(+0.43%)
Feb 04, 2008
2.600
2.608
2.597
2.597
190,722
-0.00(-0.14%)
Feb 01, 2008
2.597
2.615
2.594
2.600
146,651
+0.00(+0.00%)
Jan 31, 2008
2.589
2.604
2.582
2.600
272,815
+0.00(+0.00%)
Jan 30, 2008
2.604
2.615
2.589
2.600
217,282
-0.01(-0.43%)
Jan 29, 2008
2.634
2.634
2.597
2.611
313,522
-0.00(-0.01%)
Jan 28, 2008
2.615
2.626
2.600
2.612
296,808
-0.01(-0.41%)
Jan 25, 2008
2.645
2.649
2.608
2.623
280,094
+0.00(+0.14%)
Jan 24, 2008
2.600
2.626
2.593
2.619
365,281
+0.02(+0.86%)
Jan 23, 2008
2.574
2.637
2.545
2.597
332,932
+0.01(+0.43%)
Jan 22, 2008
2.578
2.764
2.534
2.586
616,261
-0.03(-1.27%)
Jan 21, 2008
2.608
2.623
2.597
2.619
0
+0.00(+0.00%)
Jan 18, 2008
2.608
2.623
2.597
2.619
253,891
+0.00(+0.14%)
Jan 17, 2008
2.637
2.660
2.604
2.615
348,163
-0.04(-1.54%)
Jan 16, 2008
2.678
2.683
2.649
2.656
237,104
-0.02(-0.83%)
Jan 15, 2008
2.689
2.697
2.671
2.678
146,382
-0.03(-0.96%)
Jan 14, 2008
2.700
2.712
2.682
2.704
145,126
+0.00(+0.14%)
Jan 11, 2008
2.689
2.719
2.675
2.700
564,232
+0.01(+0.41%)
Jan 10, 2008
2.660
2.700
2.652
2.689
359,620
+0.00(+0.14%)
Jan 09, 2008
2.671
2.697
2.663
2.686
150,426
+0.00(+0.00%)
Jan 08, 2008
2.652
2.686
2.645
2.686
652,220
+0.04(+1.54%)
Jan 07, 2008
2.663
2.663
2.641
2.645
245,466
-0.00(-0.14%)
Jan 04, 2008
2.667
2.686
2.645
2.649
189,245
-0.03(-1.24%)
Jan 03, 2008
2.656
2.686
2.652
2.682
196,793
+0.03(+1.12%)
Jan 02, 2008
2.641
2.682
2.634
2.652
364,742
+0.01(+0.42%)
Jan 01, 2008
2.637
2.649
2.615
2.641
0
+0.00(+0.00%)
Dec 31, 2007
2.637
2.649
2.615
2.641
551,626
-0.02(-0.70%)
Dec 28, 2007
2.678
2.689
2.641
2.660
402,869
-0.03(-1.10%)
Dec 27, 2007
2.630
2.689
2.615
2.689
655,889
+0.01(+0.55%)
Dec 26, 2007
2.652
2.693
2.652
2.675
378,491
-0.01(-0.28%)
Dec 24, 2007
2.645
2.689
2.641
2.682
151,773
+0.04(+1.40%)
Dec 21, 2007
2.641
2.656
2.619
2.645
654,272
+0.01(+0.28%)
Dec 20, 2007
2.604
2.649
2.597
2.637
806,046
+0.03(+0.99%)
Dec 19, 2007
2.671
2.671
2.586
2.611
982,082
-0.05(-1.81%)
Dec 18, 2007
2.671
2.708
2.652
2.660
1,044,625
-0.03(-1.10%)
Dec 17, 2007
2.634
2.689
2.634
2.689
535,926
+0.04(+1.54%)
Dec 14, 2007
2.600
2.675
2.586
2.649
517,864
+0.02(+0.85%)
Dec 13, 2007
2.608
2.626
2.582
2.626
341,289
+0.00(+0.00%)
Dec 12, 2007
2.697
2.708
2.623
2.626
510,046
-0.04(-1.67%)
Dec 11, 2007
2.689
2.708
2.667
2.671
278,746
-0.03(-0.96%)
Dec 10, 2007
2.693
2.719
2.652
2.697
210,272
-0.04(-1.62%)
Dec 07, 2007
2.734
2.756
2.708
2.741
314,600
-0.02(-0.81%)
Dec 06, 2007
2.734
2.767
2.700
2.764
255,832
+0.02(+0.81%)
Dec 05, 2007
2.749
2.767
2.734
2.741
249,092
-0.01(-0.54%)
Dec 04, 2007
2.745
2.790
2.738
2.756
292,495
-0.01(-0.40%)
Dec 03, 2007
2.778
2.815
2.764
2.767
158,513
-0.03(-1.19%)
Nov 30, 2007
2.723
2.893
2.719
2.801
1,047,267
+0.07(+2.72%)
Nov 29, 2007
2.682
2.734
2.678
2.726
263,110
+0.02(+0.82%)
Nov 28, 2007
2.686
2.712
2.675
2.704
658,456
+0.03(+1.25%)
Nov 27, 2007
2.663
2.686
2.600
2.671
600,286
+0.02(+0.84%)
Nov 26, 2007
2.597
2.671
2.597
2.649
496,837
+0.04(+1.56%)
Nov 23, 2007
2.571
2.623
2.571
2.608
131,291
+0.03(+1.01%)
Nov 21, 2007
2.567
2.597
2.541
2.582
813,055
+0.00(+0.14%)
Nov 20, 2007
2.615
2.663
2.578
2.578
668,290
-0.04(-1.56%)
Nov 19, 2007
2.626
2.645
2.611
2.619
546,709
-0.04(-1.40%)
Nov 16, 2007
2.645
2.660
2.626
2.656
245,318
-0.01(-0.56%)
Nov 15, 2007
2.671
2.678
2.637
2.671
253,408
-0.02(-0.69%)
Nov 14, 2007
2.723
2.723
2.652
2.689
540,778
-0.00(-0.14%)
Nov 13, 2007
2.697
2.767
2.686
2.693
290,338
-0.01(-0.55%)
Nov 12, 2007
2.671
2.712
2.652
2.708
235,074
+0.04(+1.39%)
Nov 09, 2007
2.678
2.693
2.641
2.671
183,854
-0.02(-0.83%)
Nov 08, 2007
2.667
2.715
2.667
2.693
310,287
-0.00(-0.14%)
Nov 07, 2007
2.778
2.778
2.693
2.697
284,138
-0.08(-2.94%)
Nov 06, 2007
2.749
2.782
2.745
2.778
298,158
+0.00(+0.00%)
Nov 05, 2007
2.537
2.782
2.537
2.778
244,781
-0.00(-0.13%)
Nov 02, 2007
2.834
2.834
2.767
2.782
217,551
-0.04(-1.57%)
Nov 01, 2007
2.853
2.856
2.823
2.827
153,121
-0.05(-1.80%)
Oct 31, 2007
2.834
2.879
2.827
2.879
145,573
+0.04(+1.31%)
Oct 30, 2007
2.849
2.856
2.834
2.841
130,207
-0.03(-1.03%)
Oct 29, 2007
2.845
2.871
2.823
2.871
244,240
+0.01(+0.52%)
Oct 26, 2007
2.867
2.867
2.819
2.856
192,750
+0.01(+0.39%)
Oct 25, 2007
2.853
2.871
2.838
2.845
120,232
-0.02(-0.65%)
Oct 24, 2007
2.864
2.875
2.849
2.864
128,050
+0.00(+0.00%)
Oct 23, 2007
2.890
2.901
2.860
2.864
197,602
-0.03(-1.15%)
Oct 22, 2007
2.860
2.897
2.853
2.897
213,238
+0.00(+0.13%)
Oct 19, 2007
2.871
2.905
2.871
2.893
224,560
+0.01(+0.52%)
Oct 18, 2007
2.879
2.886
2.867
2.879
213,777
+0.01(+0.26%)
Oct 17, 2007
2.905
2.908
2.871
2.871
268,502
-0.01(-0.51%)
Oct 16, 2007
2.908
2.916
2.879
2.886
189,515
-0.04(-1.27%)
Oct 15, 2007
2.953
2.953
2.908
2.923
166,870
-0.02(-0.63%)
Oct 12, 2007
2.949
2.960
2.934
2.942
142,338
+0.00(+0.13%)
Oct 11, 2007
2.930
2.964
2.930
2.938
253,136
-0.00(-0.13%)
Oct 10, 2007
2.960
2.975
2.942
2.942
235,883
-0.03(-1.00%)
Oct 09, 2007
2.968
2.971
2.930
2.971
246,666
+0.00(+0.13%)
Oct 08, 2007
2.956
2.971
2.956
2.968
118,076
+0.01(+0.50%)
Oct 05, 2007
2.938
2.979
2.938
2.953
284,407
+0.00(+0.13%)
Oct 04, 2007
2.964
2.971
2.945
2.949
298,156
-0.01(-0.50%)
Oct 03, 2007
2.979
2.979
2.953
2.964
298,425
+0.00(+0.13%)
Oct 02, 2007
2.982
3.012
2.960
2.960
204,881
-0.01(-0.25%)
Oct 01, 2007
2.968
2.982
2.949
2.968
444,808
+0.01(+0.50%)
Sep 28, 2007
2.890
2.956
2.879
2.953
1,627,458
+0.07(+2.44%)
Sep 27, 2007
2.867
2.897
2.853
2.882
497,645
+0.02(+0.78%)
Sep 26, 2007
2.856
2.886
2.856
2.860
215,664
+0.00(+0.13%)
Sep 25, 2007
2.905
2.912
2.838
2.856
685,543
-0.04(-1.28%)
Sep 24, 2007
2.905
2.927
2.864
2.893
424,859
-0.01(-0.38%)
Sep 21, 2007
2.901
2.912
2.875
2.905
342,097
+0.03(+1.16%)
Sep 20, 2007
2.916
2.923
2.871
2.871
375,256
-0.04(-1.28%)
Sep 19, 2007
2.927
2.930
2.838
2.908
496,298
-0.02(-0.63%)
Sep 18, 2007
2.893
2.930
2.886
2.927
430,520
+0.04(+1.54%)
Sep 17, 2007
2.838
2.908
2.819
2.882
679,073
+0.05(+1.83%)
Sep 14, 2007
2.841
2.860
2.827
2.830
205,690
-0.01(-0.52%)
Sep 13, 2007
2.838
2.882
2.838
2.845
157,974
-0.00(-0.13%)
Sep 12, 2007
2.908
2.908
2.845
2.849
214,316
-0.03(-1.03%)
Sep 11, 2007
2.901
2.908
2.871
2.879
139,912
-0.04(-1.27%)
Sep 10, 2007
2.916
2.930
2.901
2.916
199,759
-0.01(-0.25%)
Sep 07, 2007
2.897
2.930
2.897
2.923
132,903
+0.00(+0.00%)
Sep 06, 2007
2.890
2.930
2.890
2.923
144,225
+0.02(+0.64%)
Sep 05, 2007
2.860
2.905
2.860
2.905
182,236
+0.03(+1.16%)
Sep 04, 2007
2.890
2.890
2.819
2.871
957,281
+0.01(+0.52%)
Aug 31, 2007
2.849
2.856
2.812
2.856
135,868
+0.04(+1.45%)
Aug 30, 2007
2.886
2.905
2.815
2.815
253,675
-0.06(-1.94%)
Aug 29, 2007
2.901
2.923
2.867
2.871
222,943
-0.00(-0.13%)
Aug 28, 2007
2.934
2.938
2.867
2.875
122,928
-0.05(-1.77%)
Aug 27, 2007
2.882
2.934
2.856
2.927
518,403
+0.05(+1.68%)
Aug 24, 2007
2.867
2.916
2.845
2.879
349,107
-0.01(-0.26%)
Aug 23, 2007
2.893
3.042
2.856
2.886
293,573
+0.02(+0.65%)
Aug 22, 2007
2.879
2.888
2.834
2.867
245,318
+0.00(+0.13%)
Aug 21, 2007
2.801
2.864
2.797
2.864
183,584
+0.04(+1.45%)
Aug 20, 2007
2.823
2.841
2.708
2.823
916,035
+0.06(+2.15%)
Aug 17, 2007
2.812
2.890
2.678
2.764
926,818
+0.02(+0.81%)
Aug 16, 2007
2.678
2.916
2.470
2.741
1,265,681
+0.06(+2.07%)
Aug 15, 2007
2.719
2.730
2.671
2.686
514,629
-0.07(-2.56%)
Aug 14, 2007
2.801
2.804
2.715
2.756
420,006
-0.05(-1.72%)
Aug 13, 2007
2.801
2.819
2.801
2.804
226,986
-0.02(-0.79%)
Aug 10, 2007
2.841
2.856
2.801
2.827
277,128
-0.06(-1.93%)
Aug 09, 2007
2.886
2.905
2.841
2.882
181,427
-0.02(-0.64%)
Aug 08, 2007
2.853
2.944
2.838
2.901
451,817
+0.03(+1.03%)
Aug 07, 2007
2.804
2.875
2.804
2.871
334,819
+0.02(+0.78%)
Aug 06, 2007
2.927
2.930
2.786
2.849
508,159
-0.08(-2.66%)
Aug 03, 2007
2.927
2.934
2.923
2.927
150,695
-0.01(-0.25%)
Aug 02, 2007
2.930
2.949
2.919
2.934
154,200
-0.00(-0.13%)
Aug 01, 2007
2.934
2.938
2.897
2.938
248,822
-0.03(-1.12%)
Jul 31, 2007
2.905
2.982
2.905
2.971
450,738
+0.03(+1.01%)
Jul 30, 2007
2.930
2.953
2.882
2.942
318,644
+0.02(+0.76%)
Jul 27, 2007
2.893
2.964
2.864
2.919
446,695
+0.01(+0.25%)
Jul 26, 2007
2.897
2.912
2.827
2.912
372,830
-0.01(-0.51%)
Jul 25, 2007
2.953
2.968
2.897
2.927
717,623
-0.03(-1.13%)
Jul 24, 2007
2.979
2.986
2.953
2.960
334,549
-0.03(-0.99%)
Jul 23, 2007
2.956
2.994
2.953
2.990
376,334
+0.04(+1.51%)
Jul 20, 2007
2.979
2.988
2.945
2.945
363,933
-0.03(-1.12%)
Jul 19, 2007
3.034
3.038
2.979
2.979
262,841
-0.03(-1.11%)
Jul 18, 2007
3.045
3.057
2.945
3.012
686,891
-0.04(-1.34%)
Jul 17, 2007
3.090
3.094
3.031
3.053
418,119
-0.03(-0.84%)
Jul 16, 2007
3.086
3.116
3.053
3.079
514,359
-0.01(-0.36%)
Jul 13, 2007
3.079
3.097
3.049
3.090
333,471
+0.01(+0.36%)
Jul 12, 2007
3.105
3.127
3.071
3.079
217,821
-0.01(-0.24%)
Jul 11, 2007
3.109
3.142
3.086
3.086
306,243
-0.03(-1.07%)
Jul 10, 2007
3.179
3.183
3.094
3.120
270,659
-0.06(-1.87%)
Jul 09, 2007
3.186
3.198
3.172
3.179
134,790
-0.02(-0.58%)
Jul 06, 2007
3.198
3.212
3.198
3.198
149,886
+0.00(+0.00%)
Jul 05, 2007
3.194
3.209
3.194
3.198
125,624
+0.00(+0.00%)
Jul 03, 2007
3.175
3.198
3.172
3.198
116,728
+0.02(+0.70%)
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
.