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
)
21.85
+0.49 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2006
4.922
4.969
4.917
4.961
472,067
+0.04(+0.86%)
Nov 29, 2006
4.862
4.919
4.862
4.919
658,241
+0.08(+1.70%)
Nov 28, 2006
4.775
4.837
4.760
4.837
600,740
+0.05(+1.09%)
Nov 27, 2006
4.777
4.795
4.740
4.785
914,782
-0.02(-0.52%)
Nov 24, 2006
4.825
4.850
4.780
4.810
339,374
-0.01(-0.31%)
Nov 22, 2006
4.810
4.850
4.782
4.825
807,018
+0.02(+0.41%)
Nov 21, 2006
4.837
4.850
4.797
4.805
664,272
-0.03(-0.67%)
Nov 20, 2006
4.827
4.884
4.797
4.837
859,694
-0.06(-1.32%)
Nov 17, 2006
4.862
4.902
4.857
4.902
513,484
+0.01(+0.31%)
Nov 16, 2006
4.867
4.909
4.864
4.887
586,264
+0.03(+0.56%)
Nov 15, 2006
4.822
4.864
4.815
4.859
607,576
+0.04(+0.83%)
Nov 14, 2006
4.815
4.822
4.800
4.820
488,151
+0.02(+0.47%)
Nov 13, 2006
4.777
4.815
4.770
4.797
827,123
+0.02(+0.42%)
Nov 10, 2006
4.820
4.820
4.777
4.777
683,171
-0.04(-0.88%)
Nov 09, 2006
4.785
4.837
4.785
4.820
516,299
+0.01(+0.31%)
Nov 08, 2006
4.800
4.837
4.800
4.805
464,025
-0.03(-0.62%)
Nov 07, 2006
4.805
4.854
4.805
4.835
397,276
+0.02(+0.52%)
Nov 06, 2006
4.787
4.869
4.787
4.810
412,958
+0.02(+0.47%)
Nov 03, 2006
4.800
4.825
4.780
4.787
345,405
+0.01(+0.21%)
Nov 02, 2006
4.884
4.884
4.725
4.777
670,706
-0.13(-2.64%)
Nov 01, 2006
4.909
4.924
4.897
4.907
352,241
+0.01(+0.25%)
Oct 31, 2006
4.944
4.947
4.894
4.894
431,053
-0.04(-0.81%)
Oct 30, 2006
4.934
4.939
4.912
4.934
397,276
+0.03(+0.71%)
Oct 27, 2006
4.927
4.944
4.889
4.899
375,563
-0.02(-0.51%)
Oct 26, 2006
4.932
4.956
4.909
4.924
505,040
-0.02(-0.50%)
Oct 25, 2006
4.924
4.961
4.922
4.949
470,861
+0.03(+0.66%)
Oct 24, 2006
4.914
4.924
4.904
4.917
368,727
+0.00(+0.10%)
Oct 23, 2006
4.932
4.947
4.902
4.912
453,169
-0.01(-0.30%)
Oct 20, 2006
4.922
4.969
4.902
4.927
390,843
-0.01(-0.20%)
Oct 19, 2006
4.937
4.940
4.894
4.937
427,032
-0.02(-0.45%)
Oct 18, 2006
4.949
4.966
4.939
4.959
380,388
-0.00(-0.05%)
Oct 17, 2006
4.956
4.966
4.937
4.961
457,592
+0.01(+0.25%)
Oct 16, 2006
4.947
4.971
4.944
4.949
381,996
+0.02(+0.35%)
Oct 13, 2006
4.927
4.961
4.914
4.932
364,304
+0.00(+0.10%)
Oct 12, 2006
4.949
4.961
4.927
4.927
513,886
-0.03(-0.55%)
Oct 11, 2006
4.937
4.966
4.937
4.954
556,509
+0.02(+0.35%)
Oct 10, 2006
4.949
4.971
4.937
4.937
434,672
-0.02(-0.40%)
Oct 09, 2006
4.924
4.966
4.924
4.956
304,793
+0.00(+0.00%)
Oct 06, 2006
4.949
4.966
4.928
4.956
390,441
+0.01(+0.15%)
Oct 05, 2006
4.932
4.966
4.917
4.949
435,878
+0.02(+0.35%)
Oct 04, 2006
4.862
4.944
4.852
4.932
449,148
+0.06(+1.33%)
Oct 03, 2006
4.887
4.909
4.862
4.867
539,218
-0.02(-0.46%)
Oct 02, 2006
4.852
4.894
4.852
4.889
241,663
+0.02(+0.36%)
Sep 29, 2006
4.887
4.914
4.859
4.872
549,673
+0.01(+0.20%)
Sep 28, 2006
4.827
4.867
4.827
4.862
425,021
+0.03(+0.72%)
Sep 27, 2006
4.807
4.840
4.807
4.827
409,339
+0.02(+0.41%)
Sep 26, 2006
4.847
4.847
4.800
4.807
691,213
-0.04(-0.82%)
Sep 25, 2006
4.810
4.850
4.807
4.847
561,334
+0.05(+1.04%)
Sep 22, 2006
4.807
4.817
4.780
4.797
418,990
-0.01(-0.16%)
Sep 21, 2006
4.785
4.815
4.777
4.805
460,808
+0.03(+0.57%)
Sep 20, 2006
4.812
4.852
4.753
4.777
1,038,629
-0.10(-2.04%)
Sep 19, 2006
4.879
4.917
4.837
4.877
669,499
-0.01(-0.20%)
Sep 18, 2006
4.902
4.944
4.872
4.887
669,097
+0.00(+0.05%)
Sep 15, 2006
4.877
4.892
4.852
4.884
322,887
+0.01(+0.20%)
Sep 14, 2006
4.867
4.882
4.862
4.874
431,857
+0.01(+0.31%)
Sep 13, 2006
4.877
4.877
4.840
4.859
508,659
-0.01(-0.31%)
Sep 12, 2006
4.812
4.894
4.800
4.874
399,689
+0.06(+1.24%)
Sep 11, 2006
4.795
4.842
4.780
4.815
405,720
+0.02(+0.47%)
Sep 08, 2006
4.785
4.810
4.780
4.792
326,506
+0.02(+0.36%)
Sep 07, 2006
4.775
4.795
4.738
4.775
532,785
-0.00(-0.10%)
Sep 06, 2006
4.837
4.847
4.775
4.780
360,685
-0.07(-1.44%)
Sep 05, 2006
4.835
4.852
4.820
4.850
357,468
+0.02(+0.41%)
Sep 01, 2006
4.825
4.842
4.810
4.830
361,087
+0.01(+0.21%)
Aug 31, 2006
4.810
4.835
4.800
4.820
467,242
+0.02(+0.52%)
Aug 30, 2006
4.800
4.813
4.790
4.795
354,251
-0.01(-0.31%)
Aug 29, 2006
4.797
4.825
4.787
4.810
433,868
+0.01(+0.31%)
Aug 28, 2006
4.795
4.805
4.777
4.795
441,508
+0.01(+0.16%)
Aug 25, 2006
4.765
4.795
4.765
4.787
538,012
+0.00(+0.10%)
Aug 24, 2006
4.805
4.805
4.772
4.782
511,473
-0.03(-0.67%)
Aug 23, 2006
4.817
4.817
4.782
4.815
482,522
-0.00(-0.05%)
Aug 22, 2006
4.810
4.847
4.782
4.817
509,865
-0.04(-0.82%)
Aug 21, 2006
4.850
4.872
4.832
4.857
697,647
+0.02(+0.36%)
Aug 18, 2006
4.817
4.845
4.812
4.840
343,797
+0.03(+0.57%)
Aug 17, 2006
4.825
4.837
4.800
4.812
522,732
-0.01(-0.31%)
Aug 16, 2006
4.797
4.835
4.797
4.827
582,645
+0.03(+0.73%)
Aug 15, 2006
4.797
4.807
4.787
4.792
650,601
+0.00(+0.10%)
Aug 14, 2006
4.758
4.787
4.745
4.787
552,086
+0.03(+0.63%)
Aug 11, 2006
4.750
4.775
4.725
4.758
378,378
+0.01(+0.21%)
Aug 10, 2006
4.762
4.762
4.725
4.748
553,694
-0.01(-0.31%)
Aug 09, 2006
4.760
4.775
4.734
4.762
647,384
+0.03(+0.63%)
Aug 08, 2006
4.755
4.755
4.720
4.733
605,967
-0.02(-0.42%)
Aug 07, 2006
4.745
4.782
4.715
4.753
514,690
+0.02(+0.37%)
Aug 04, 2006
4.735
4.762
4.725
4.735
362,293
+0.00(+0.11%)
Aug 03, 2006
4.715
4.738
4.705
4.730
410,546
+0.01(+0.16%)
Aug 02, 2006
4.735
4.745
4.703
4.723
575,408
-0.02(-0.42%)
Aug 01, 2006
4.733
4.743
4.713
4.743
306,803
+0.01(+0.21%)
Jul 31, 2006
4.723
4.735
4.688
4.733
478,501
+0.02(+0.53%)
Jul 28, 2006
4.730
4.735
4.695
4.708
543,239
-0.02(-0.37%)
Jul 27, 2006
4.678
4.725
4.678
4.725
353,447
+0.04(+0.90%)
Jul 26, 2006
4.700
4.700
4.675
4.683
408,535
-0.00(-0.11%)
Jul 25, 2006
4.723
4.743
4.685
4.688
460,406
-0.04(-0.84%)
Jul 24, 2006
4.728
4.748
4.700
4.728
589,079
+0.01(+0.21%)
Jul 21, 2006
4.708
4.753
4.703
4.718
575,810
-0.02(-0.42%)
Jul 20, 2006
4.708
4.738
4.685
4.738
382,801
-0.00(-0.11%)
Jul 19, 2006
4.735
4.762
4.715
4.743
426,228
+0.01(+0.26%)
Jul 18, 2006
4.668
4.758
4.668
4.730
362,293
+0.05(+1.17%)
Jul 17, 2006
4.675
4.698
4.656
4.675
495,791
-0.01(-0.21%)
Jul 14, 2006
4.688
4.712
4.675
4.685
328,919
-0.01(-0.26%)
Jul 13, 2006
4.730
4.770
4.680
4.698
377,975
-0.05(-1.00%)
Jul 12, 2006
4.762
4.762
4.728
4.745
394,864
-0.00(-0.10%)
Jul 11, 2006
4.762
4.780
4.743
4.750
394,060
-0.04(-0.78%)
Jul 10, 2006
4.782
4.797
4.743
4.787
448,745
+0.00(+0.10%)
Jul 07, 2006
4.758
4.782
4.720
4.782
322,485
+0.04(+0.79%)
Jul 06, 2006
4.770
4.775
4.713
4.745
313,237
+0.00(+0.10%)
Jul 05, 2006
4.795
4.795
4.680
4.740
480,511
-0.05(-1.14%)
Jul 03, 2006
4.762
4.795
4.725
4.795
173,708
+0.07(+1.47%)
Jun 30, 2006
4.767
4.767
4.700
4.725
372,748
+0.02(+0.42%)
Jun 29, 2006
4.663
4.725
4.638
4.705
484,533
+0.08(+1.67%)
Jun 28, 2006
4.675
4.675
4.603
4.628
458,396
-0.01(-0.32%)
Jun 27, 2006
4.695
4.750
4.626
4.643
708,101
-0.07(-1.43%)
Jun 26, 2006
4.762
4.762
4.690
4.710
490,966
-0.05(-1.10%)
Jun 23, 2006
4.715
4.775
4.668
4.762
663,870
+0.06(+1.38%)
Jun 22, 2006
4.748
4.748
4.663
4.698
517,907
-0.03(-0.68%)
Jun 21, 2006
4.700
4.745
4.688
4.730
612,401
-0.01(-0.31%)
Jun 20, 2006
4.807
4.812
4.728
4.745
589,883
-0.01(-0.26%)
Jun 19, 2006
4.787
4.787
4.755
4.758
458,396
-0.01(-0.16%)
Jun 16, 2006
4.733
4.787
4.718
4.765
437,889
+0.02(+0.37%)
Jun 15, 2006
4.683
4.760
4.683
4.748
581,037
+0.07(+1.43%)
Jun 14, 2006
4.626
4.683
4.626
4.680
494,987
+0.04(+0.91%)
Jun 13, 2006
4.725
4.775
4.638
4.638
505,844
-0.09(-1.84%)
Jun 12, 2006
4.850
4.850
4.725
4.725
801,389
-0.06(-1.20%)
Jun 09, 2006
4.797
4.797
4.748
4.782
453,571
+0.03(+0.58%)
Jun 08, 2006
4.792
4.797
4.753
4.755
702,070
-0.02(-0.42%)
Jun 07, 2006
4.800
4.800
4.762
4.775
729,413
+0.00(+0.05%)
Jun 06, 2006
4.810
4.810
4.738
4.772
628,083
-0.00(-0.10%)
Jun 05, 2006
4.805
4.825
4.762
4.777
733,032
-0.00(-0.10%)
Jun 02, 2006
4.738
4.787
4.738
4.782
591,090
+0.05(+1.00%)
Jun 01, 2006
4.705
4.750
4.675
4.735
813,452
+0.06(+1.38%)
May 31, 2006
4.673
4.685
4.626
4.670
593,502
+0.06(+1.29%)
May 30, 2006
4.668
4.688
4.564
4.611
611,195
-0.05(-1.07%)
May 26, 2006
4.661
4.661
4.626
4.661
396,070
+0.00(+0.00%)
May 25, 2006
4.601
4.661
4.578
4.661
692,821
+0.12(+2.57%)
May 24, 2006
4.581
4.608
4.539
4.544
593,502
-0.03(-0.63%)
May 23, 2006
4.573
4.621
4.546
4.572
728,608
+0.03(+0.57%)
May 22, 2006
4.568
4.568
4.514
4.546
864,519
-0.03(-0.60%)
May 19, 2006
4.476
4.573
4.471
4.573
1,026,968
+0.12(+2.62%)
May 18, 2006
4.452
4.476
4.429
4.457
1,002,038
+0.04(+0.96%)
May 17, 2006
4.521
4.521
4.404
4.414
630,496
-0.10(-2.31%)
May 16, 2006
4.573
4.573
4.516
4.519
431,053
-0.02(-0.44%)
May 15, 2006
4.556
4.566
4.509
4.539
299,163
-0.02(-0.54%)
May 12, 2006
4.601
4.601
4.554
4.564
320,475
-0.03(-0.65%)
May 11, 2006
4.643
4.643
4.551
4.593
634,919
-0.05(-1.02%)
May 10, 2006
4.693
4.693
4.611
4.641
563,345
-0.05(-1.11%)
May 09, 2006
4.663
4.700
4.638
4.693
441,910
+0.03(+0.64%)
May 08, 2006
4.651
4.663
4.611
4.663
382,801
+0.03(+0.70%)
May 05, 2006
4.663
4.670
4.621
4.631
253,726
-0.02(-0.53%)
May 04, 2006
4.658
4.675
4.643
4.656
316,454
+0.01(+0.27%)
May 03, 2006
4.675
4.675
4.626
4.643
367,923
-0.02(-0.53%)
May 02, 2006
4.695
4.695
4.648
4.668
423,011
-0.02(-0.37%)
May 01, 2006
4.626
4.723
4.618
4.685
538,414
+0.07(+1.56%)
Apr 28, 2006
4.651
4.651
4.576
4.613
416,577
+0.04(+0.98%)
Apr 27, 2006
4.561
4.593
4.524
4.568
456,787
+0.01(+0.33%)
Apr 26, 2006
4.613
4.628
4.541
4.554
386,822
-0.05(-1.13%)
Apr 25, 2006
4.636
4.638
4.559
4.606
417,381
-0.02(-0.38%)
Apr 24, 2006
4.638
4.658
4.606
4.623
387,224
-0.01(-0.32%)
Apr 21, 2006
4.675
4.698
4.626
4.638
295,545
-0.01(-0.27%)
Apr 20, 2006
4.643
4.656
4.631
4.651
326,104
+0.02(+0.48%)
Apr 19, 2006
4.628
4.651
4.588
4.628
365,510
-0.03(-0.75%)
Apr 18, 2006
4.628
4.668
4.613
4.663
402,102
+0.05(+1.13%)
Apr 17, 2006
4.685
4.685
4.564
4.611
493,781
-0.06(-1.38%)
Apr 13, 2006
4.646
4.675
4.616
4.675
320,877
+0.03(+0.64%)
Apr 12, 2006
4.673
4.685
4.621
4.646
408,133
-0.02(-0.37%)
Apr 11, 2006
4.713
4.715
4.643
4.663
440,301
-0.03(-0.74%)
Apr 10, 2006
4.675
4.713
4.675
4.698
455,179
+0.01(+0.21%)
Apr 07, 2006
4.708
4.718
4.675
4.688
356,262
-0.00(-0.11%)
Apr 06, 2006
4.700
4.715
4.683
4.693
425,423
-0.01(-0.16%)
Apr 05, 2006
4.705
4.728
4.693
4.700
425,423
-0.00(-0.11%)
Apr 04, 2006
4.738
4.800
4.693
4.705
384,811
-0.02(-0.42%)
Apr 03, 2006
4.705
4.760
4.700
4.725
776,459
+0.03(+0.74%)
Mar 31, 2006
4.738
4.738
4.680
4.691
521,124
+0.02(+0.32%)
Mar 30, 2006
4.661
4.678
4.651
4.675
342,188
+0.02(+0.53%)
Mar 29, 2006
4.646
4.695
4.636
4.651
536,002
+0.00(+0.11%)
Mar 28, 2006
4.728
4.733
4.628
4.646
511,071
-0.07(-1.58%)
Mar 27, 2006
4.755
4.763
4.713
4.720
441,910
-0.01(-0.16%)
Mar 24, 2006
4.735
4.745
4.708
4.728
377,171
+0.02(+0.48%)
Mar 23, 2006
4.723
4.735
4.680
4.705
351,839
+0.01(+0.16%)
Mar 22, 2006
4.700
4.713
4.678
4.698
462,015
-0.05(-1.10%)
Mar 21, 2006
4.767
4.767
4.738
4.750
396,874
-0.01(-0.21%)
Mar 20, 2006
4.800
4.800
4.745
4.760
490,162
-0.03(-0.62%)
Mar 17, 2006
4.835
4.845
4.777
4.790
396,070
-0.02(-0.41%)
Mar 16, 2006
4.837
4.845
4.800
4.810
450,756
-0.01(-0.31%)
Mar 15, 2006
4.847
4.850
4.810
4.825
381,192
-0.00(-0.05%)
Mar 14, 2006
4.785
4.827
4.755
4.827
362,293
+0.04(+0.88%)
Mar 13, 2006
4.762
4.785
4.738
4.785
326,104
+0.05(+1.05%)
Mar 10, 2006
4.693
4.738
4.693
4.735
335,353
+0.05(+1.01%)
Mar 09, 2006
4.693
4.710
4.675
4.688
484,130
-0.00(-0.05%)
Mar 08, 2006
4.730
4.735
4.678
4.690
480,914
-0.02(-0.37%)
Mar 07, 2006
4.765
4.785
4.703
4.708
577,016
-0.02(-0.53%)
Mar 06, 2006
4.847
4.850
4.705
4.733
775,654
-0.09(-1.91%)
Mar 03, 2006
4.790
4.825
4.770
4.825
440,301
+0.04(+0.88%)
Mar 02, 2006
4.820
4.822
4.750
4.782
451,962
-0.02(-0.52%)
Mar 01, 2006
4.810
4.874
4.765
4.807
754,745
+0.03(+0.73%)
Feb 28, 2006
4.750
4.787
4.755
4.772
703,276
+0.02(+0.47%)
Feb 27, 2006
4.772
4.785
4.735
4.750
457,592
+0.00(+0.05%)
Feb 24, 2006
4.758
4.770
4.728
4.748
587,873
+0.01(+0.21%)
Feb 23, 2006
4.750
4.755
4.683
4.738
742,280
+0.02(+0.42%)
Feb 22, 2006
4.762
4.767
4.705
4.718
616,020
-0.01(-0.32%)
Feb 21, 2006
4.738
4.750
4.690
4.733
594,708
+0.02(+0.53%)
Feb 17, 2006
4.713
4.720
4.661
4.708
414,567
+0.03(+0.58%)
Feb 16, 2006
4.658
4.690
4.658
4.680
421,000
-0.05(-1.10%)
Feb 15, 2006
4.725
4.743
4.683
4.733
526,351
+0.01(+0.26%)
Feb 14, 2006
4.705
4.725
4.705
4.720
415,371
+0.02(+0.37%)
Feb 13, 2006
4.710
4.718
4.680
4.703
572,593
+0.00(+0.05%)
Feb 10, 2006
4.728
4.728
4.675
4.700
421,805
-0.00(-0.11%)
Feb 09, 2006
4.695
4.745
4.695
4.705
549,271
+0.01(+0.21%)
Feb 08, 2006
4.683
4.725
4.675
4.695
501,019
-0.01(-0.16%)
Feb 07, 2006
4.675
4.710
4.673
4.703
335,755
+0.01(+0.21%)
Feb 06, 2006
4.690
4.700
4.658
4.693
448,745
+0.02(+0.43%)
Feb 03, 2006
4.633
4.680
4.626
4.673
376,769
+0.05(+1.02%)
Feb 02, 2006
4.628
4.633
4.583
4.626
461,613
+0.01(+0.16%)
Feb 01, 2006
4.675
4.690
4.601
4.618
462,015
-0.02(-0.54%)
Jan 31, 2006
4.688
4.740
4.643
4.643
899,502
-0.03(-0.64%)
Jan 30, 2006
4.725
4.725
4.658
4.673
529,166
-0.02(-0.48%)
Jan 27, 2006
4.663
4.710
4.656
4.695
523,134
+0.01(+0.32%)
Jan 26, 2006
4.633
4.688
4.628
4.680
519,917
+0.03(+0.64%)
Jan 25, 2006
4.685
4.688
4.636
4.651
560,128
-0.01(-0.32%)
Jan 24, 2006
4.636
4.675
4.586
4.665
622,856
+0.05(+1.19%)
Jan 23, 2006
4.608
4.653
4.576
4.611
492,977
-0.00(-0.05%)
Jan 20, 2006
4.661
4.663
4.588
4.613
435,476
-0.04(-0.91%)
Jan 19, 2006
4.670
4.698
4.601
4.656
490,966
-0.03(-0.58%)
Jan 18, 2006
4.643
4.713
4.616
4.683
721,773
+0.01(+0.32%)
Jan 17, 2006
4.673
4.675
4.616
4.668
543,239
-0.00(-0.11%)
Jan 13, 2006
4.663
4.684
4.621
4.673
448,745
+0.00(+0.00%)
Jan 12, 2006
4.668
4.710
4.631
4.673
455,581
-0.01(-0.32%)
Jan 11, 2006
4.628
4.693
4.628
4.688
472,469
+0.05(+1.07%)
Jan 10, 2006
4.643
4.658
4.588
4.638
529,970
+0.02(+0.43%)
Jan 09, 2006
4.621
4.661
4.603
4.618
564,953
+0.03(+0.60%)
Jan 06, 2006
4.613
4.631
4.588
4.591
542,837
+0.00(+0.05%)
Jan 05, 2006
4.621
4.621
4.566
4.588
481,718
-0.02(-0.49%)
Jan 04, 2006
4.571
4.616
4.568
4.611
804,606
+0.04(+0.93%)
Jan 03, 2006
4.476
4.573
4.452
4.568
863,715
+0.13(+2.86%)
Dec 30, 2005
4.402
4.452
4.360
4.442
1,508,687
+0.07(+1.59%)
Dec 29, 2005
4.305
4.400
4.302
4.372
1,312,863
+0.05(+1.15%)
Dec 28, 2005
4.317
4.322
4.268
4.322
1,699,283
+0.02(+0.52%)
Dec 27, 2005
4.302
4.327
4.243
4.300
1,540,453
-0.03(-0.80%)
Dec 23, 2005
4.305
4.335
4.280
4.335
1,126,287
+0.02(+0.58%)
Dec 22, 2005
4.352
4.357
4.290
4.310
1,208,316
-0.04(-0.97%)
Dec 21, 2005
4.362
4.372
4.292
4.352
1,339,804
-0.01(-0.23%)
Dec 20, 2005
4.417
4.432
4.302
4.362
1,073,612
-0.05(-1.24%)
Dec 19, 2005
4.452
4.499
4.389
4.417
811,844
-0.03(-0.67%)
Dec 16, 2005
4.424
4.459
4.384
4.447
1,141,969
+0.06(+1.30%)
Dec 15, 2005
4.379
4.422
4.365
4.389
1,394,490
+0.01(+0.23%)
Dec 14, 2005
4.379
4.422
4.317
4.379
1,503,861
-0.01(-0.28%)
Dec 13, 2005
4.340
4.399
4.300
4.392
1,259,383
+0.02(+0.46%)
Dec 12, 2005
4.427
4.447
4.357
4.372
1,008,874
-0.08(-1.79%)
Dec 09, 2005
4.462
4.494
4.414
4.452
813,854
-0.02(-0.44%)
Dec 08, 2005
4.539
4.539
4.424
4.471
973,891
-0.05(-1.15%)
Dec 07, 2005
4.603
4.626
4.506
4.524
666,685
-0.08(-1.83%)
Dec 06, 2005
4.641
4.651
4.593
4.608
644,971
-0.03(-0.75%)
Dec 05, 2005
4.651
4.656
4.611
4.643
374,759
-0.01(-0.21%)
Dec 02, 2005
4.683
4.685
4.626
4.653
322,887
-0.00(-0.11%)
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
.