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
)
6.420
+0.061 (+0.96%)
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2006
3.027
3.042
3.027
3.042
170,342
+0.01(+0.37%)
Aug 30, 2006
3.035
3.042
3.024
3.031
149,319
+0.00(+0.00%)
Aug 29, 2006
3.024
3.031
3.016
3.031
237,186
+0.01(+0.25%)
Aug 28, 2006
3.031
3.039
3.020
3.024
203,764
-0.00(-0.12%)
Aug 25, 2006
3.013
3.027
3.009
3.027
249,854
+0.01(+0.25%)
Aug 24, 2006
3.024
3.031
3.010
3.020
204,842
+0.00(+0.12%)
Aug 23, 2006
3.024
3.024
3.009
3.016
147,971
-0.00(-0.12%)
Aug 22, 2006
3.005
3.024
2.991
3.020
226,405
+0.01(+0.49%)
Aug 21, 2006
3.020
3.024
2.987
3.005
167,647
-0.01(-0.37%)
Aug 18, 2006
3.009
3.016
2.987
3.016
265,487
+0.01(+0.37%)
Aug 17, 2006
3.024
3.024
3.002
3.005
249,584
-0.02(-0.61%)
Aug 16, 2006
3.016
3.024
3.013
3.024
195,409
+0.01(+0.25%)
Aug 15, 2006
3.009
3.024
3.005
3.016
291,361
-0.00(-0.12%)
Aug 14, 2006
3.009
3.024
3.009
3.020
242,846
+0.00(+0.12%)
Aug 11, 2006
3.027
3.031
3.013
3.016
95,413
-0.01(-0.25%)
Aug 10, 2006
3.024
3.027
3.009
3.024
109,429
+0.00(+0.12%)
Aug 09, 2006
3.027
3.031
3.009
3.020
184,628
-0.00(-0.12%)
Aug 08, 2006
3.024
3.027
3.013
3.024
117,245
-0.01(-0.37%)
Aug 07, 2006
3.031
3.065
3.031
3.035
288,127
-0.00(-0.12%)
Aug 04, 2006
3.039
3.050
3.024
3.039
143,659
+0.00(+0.12%)
Aug 03, 2006
3.042
3.042
3.020
3.035
121,288
-0.01(-0.37%)
Aug 02, 2006
3.024
3.046
3.017
3.046
205,920
+0.02(+0.74%)
Aug 01, 2006
3.024
3.024
3.009
3.024
228,561
+0.00(+0.12%)
Jul 31, 2006
3.005
3.020
3.002
3.020
148,511
+0.01(+0.25%)
Jul 28, 2006
3.013
3.024
2.998
3.013
169,264
+0.00(+0.00%)
Jul 27, 2006
3.016
3.020
3.005
3.013
109,968
+0.00(+0.00%)
Jul 26, 2006
3.013
3.016
2.998
3.013
127,218
+0.00(+0.12%)
Jul 25, 2006
3.002
3.009
2.998
3.009
94,874
+0.01(+0.50%)
Jul 24, 2006
2.976
2.994
2.972
2.994
192,713
+0.03(+0.87%)
Jul 21, 2006
2.990
2.998
2.953
2.968
611,024
-0.03(-0.99%)
Jul 20, 2006
2.994
3.005
2.987
2.998
266,026
+0.01(+0.37%)
Jul 19, 2006
3.002
3.005
2.972
2.987
426,396
-0.00(-0.12%)
Jul 18, 2006
3.016
3.016
2.987
2.990
523,427
-0.02(-0.62%)
Jul 17, 2006
3.009
3.020
3.005
3.009
169,264
-0.00(-0.12%)
Jul 14, 2006
3.027
3.027
2.990
3.013
218,588
-0.01(-0.49%)
Jul 13, 2006
3.027
3.031
3.009
3.027
133,956
+0.00(+0.12%)
Jul 12, 2006
3.024
3.035
3.013
3.024
151,745
+0.00(+0.00%)
Jul 11, 2006
3.013
3.024
3.002
3.024
225,596
+0.01(+0.49%)
Jul 10, 2006
3.020
3.020
2.998
3.009
146,354
-0.02(-0.61%)
Jul 07, 2006
3.039
3.046
3.020
3.027
267,373
-0.01(-0.49%)
Jul 06, 2006
3.013
3.046
3.013
3.042
304,568
+0.03(+0.86%)
Jul 05, 2006
3.016
3.027
3.013
3.016
120,479
+0.01(+0.37%)
Jul 03, 2006
3.024
3.024
3.002
3.005
164,952
-0.01(-0.37%)
Jun 30, 2006
3.013
3.020
2.998
3.016
218,858
+0.01(+0.37%)
Jun 29, 2006
3.013
3.020
2.987
3.005
316,428
+0.00(+0.00%)
Jun 28, 2006
2.994
3.009
2.994
3.005
389,201
+0.00(+0.12%)
Jun 27, 2006
3.020
3.027
2.998
3.002
485,153
-0.03(-0.86%)
Jun 26, 2006
3.024
3.035
3.020
3.027
184,358
+0.00(+0.00%)
Jun 23, 2006
3.046
3.050
3.024
3.027
222,092
-0.01(-0.37%)
Jun 22, 2006
3.050
3.050
3.024
3.039
139,886
-0.01(-0.36%)
Jun 21, 2006
3.053
3.057
3.039
3.050
631,508
+0.00(+0.12%)
Jun 20, 2006
3.042
3.053
3.035
3.046
293,518
+0.00(+0.12%)
Jun 19, 2006
3.027
3.050
3.024
3.042
228,291
+0.02(+0.74%)
Jun 16, 2006
3.013
3.020
3.005
3.020
125,331
+0.01(+0.37%)
Jun 15, 2006
2.987
3.009
2.983
3.009
263,061
+0.01(+0.50%)
Jun 14, 2006
3.016
3.020
2.976
2.994
238,803
-0.02(-0.74%)
Jun 13, 2006
3.042
3.042
2.998
3.016
225,057
-0.02(-0.73%)
Jun 12, 2006
3.039
3.039
3.020
3.039
185,436
+0.00(+0.12%)
Jun 09, 2006
3.013
3.035
2.998
3.035
265,217
+0.03(+0.99%)
Jun 08, 2006
3.009
3.020
2.990
3.005
203,225
-0.03(-0.98%)
Jun 07, 2006
3.042
3.050
3.016
3.035
243,655
-0.01(-0.24%)
Jun 06, 2006
3.039
3.042
3.024
3.042
181,663
+0.01(+0.24%)
Jun 05, 2006
3.042
3.050
3.027
3.035
114,011
-0.00(-0.12%)
Jun 02, 2006
3.057
3.057
3.035
3.039
213,467
-0.01(-0.49%)
Jun 01, 2006
3.050
3.053
3.035
3.053
229,100
+0.00(+0.12%)
May 31, 2006
3.024
3.050
3.013
3.050
257,131
+0.03(+0.86%)
May 30, 2006
3.013
3.024
3.009
3.024
272,494
+0.00(+0.12%)
May 26, 2006
3.016
3.027
3.009
3.020
164,143
+0.01(+0.25%)
May 25, 2006
3.020
3.027
3.009
3.013
192,444
-0.00(-0.12%)
May 24, 2006
3.009
3.042
2.998
3.016
416,154
+0.01(+0.25%)
May 23, 2006
3.005
3.009
2.994
3.009
161,987
+0.01(+0.37%)
May 22, 2006
3.002
3.009
2.983
2.998
134,225
+0.00(+0.12%)
May 19, 2006
3.005
3.013
2.987
2.994
136,651
-0.01(-0.25%)
May 18, 2006
3.013
3.046
2.983
3.002
364,943
-0.01(-0.37%)
May 17, 2006
3.024
3.024
2.990
3.013
183,819
+0.00(+0.00%)
May 16, 2006
3.009
3.016
2.998
3.013
333,678
+0.01(+0.50%)
May 15, 2006
2.983
3.005
2.983
2.998
139,077
+0.00(+0.12%)
May 12, 2006
2.990
3.009
2.972
2.994
170,881
+0.02(+0.62%)
May 11, 2006
2.994
3.002
2.976
2.976
232,334
-0.02(-0.62%)
May 10, 2006
2.983
3.002
2.979
2.994
183,280
-0.01(-0.25%)
May 09, 2006
3.002
3.005
2.979
3.002
199,182
+0.00(+0.12%)
May 08, 2006
3.005
3.020
2.979
2.998
285,701
-0.01(-0.49%)
May 05, 2006
3.031
3.035
2.998
3.013
268,721
-0.01(-0.37%)
May 04, 2006
3.035
3.035
3.014
3.024
146,893
+0.00(+0.00%)
May 03, 2006
3.013
3.031
3.009
3.024
233,143
+0.01(+0.37%)
May 02, 2006
3.024
3.024
3.002
3.013
204,842
-0.00(-0.12%)
May 01, 2006
3.002
3.016
2.994
3.016
155,788
+0.01(+0.37%)
Apr 28, 2006
3.031
3.031
2.990
3.005
553,614
-0.02(-0.61%)
Apr 27, 2006
3.013
3.024
2.990
3.024
171,690
+0.01(+0.37%)
Apr 26, 2006
3.024
3.024
2.981
3.013
108,081
+0.01(+0.37%)
Apr 25, 2006
2.994
3.009
2.983
3.002
137,460
-0.01(-0.25%)
Apr 24, 2006
3.016
3.016
2.990
3.009
163,335
-0.01(-0.25%)
Apr 21, 2006
3.024
3.024
2.998
3.016
164,143
+0.01(+0.37%)
Apr 20, 2006
3.002
3.024
2.994
3.005
214,276
+0.01(+0.25%)
Apr 19, 2006
2.961
2.998
2.953
2.998
219,397
+0.04(+1.38%)
Apr 18, 2006
2.972
2.972
2.942
2.957
323,166
-0.01(-0.25%)
Apr 17, 2006
3.002
3.002
2.961
2.964
141,772
-0.03(-0.87%)
Apr 13, 2006
2.998
3.002
2.968
2.990
154,979
-0.01(-0.25%)
Apr 12, 2006
3.009
3.009
2.976
2.998
259,018
-0.00(-0.12%)
Apr 11, 2006
2.990
3.005
2.976
3.002
169,264
+0.01(+0.37%)
Apr 10, 2006
3.009
3.009
2.979
2.990
242,307
-0.03(-0.98%)
Apr 07, 2006
3.024
3.024
3.009
3.020
261,983
+0.00(+0.00%)
Apr 06, 2006
3.027
3.031
3.016
3.020
147,702
-0.00(-0.12%)
Apr 05, 2006
3.024
3.024
3.005
3.024
142,311
+0.01(+0.25%)
Apr 04, 2006
3.019
3.024
3.009
3.016
87,327
-0.00(-0.12%)
Apr 03, 2006
2.994
3.020
2.994
3.020
135,304
+0.02(+0.62%)
Mar 31, 2006
3.005
3.024
3.002
3.002
145,815
-0.01(-0.25%)
Mar 30, 2006
3.005
3.016
2.995
3.009
246,619
+0.00(+0.12%)
Mar 29, 2006
2.990
3.013
2.987
3.005
166,030
+0.00(+0.12%)
Mar 28, 2006
2.998
3.016
2.990
3.002
612,102
-0.01(-0.37%)
Mar 27, 2006
3.009
3.024
2.999
3.013
128,296
+0.00(+0.00%)
Mar 24, 2006
3.020
3.035
3.013
3.013
125,331
-0.01(-0.25%)
Mar 23, 2006
3.039
3.042
3.020
3.020
128,565
-0.00(-0.12%)
Mar 22, 2006
3.031
3.035
3.016
3.024
77,894
+0.00(+0.12%)
Mar 21, 2006
3.024
3.035
3.020
3.020
127,487
-0.01(-0.49%)
Mar 20, 2006
3.035
3.039
3.024
3.035
215,354
+0.01(+0.25%)
Mar 17, 2006
3.002
3.031
3.002
3.027
139,346
+0.02(+0.74%)
Mar 16, 2006
3.009
3.020
3.005
3.005
196,217
-0.01(-0.49%)
Mar 15, 2006
3.016
3.031
3.013
3.020
435,829
-0.00(-0.12%)
Mar 14, 2006
3.035
3.035
3.020
3.024
203,764
+0.00(+0.00%)
Mar 13, 2006
3.024
3.024
3.016
3.024
81,128
+0.00(+0.12%)
Mar 10, 2006
3.024
3.027
3.013
3.020
75,737
+0.00(+0.00%)
Mar 09, 2006
3.002
3.024
2.983
3.020
306,455
+0.03(+0.99%)
Mar 08, 2006
2.987
2.998
2.970
2.990
165,760
+0.00(+0.12%)
Mar 07, 2006
3.020
3.031
2.983
2.987
264,947
-0.04(-1.47%)
Mar 06, 2006
3.027
3.042
3.024
3.031
144,468
+0.00(+0.00%)
Mar 03, 2006
3.031
3.031
3.024
3.031
88,944
+0.01(+0.25%)
Mar 02, 2006
3.024
3.039
3.020
3.024
332,599
+0.00(+0.00%)
Mar 01, 2006
3.020
3.035
3.016
3.024
178,428
-0.01(-0.37%)
Feb 28, 2006
3.035
3.042
3.024
3.035
278,693
+0.00(+0.00%)
Feb 27, 2006
3.057
3.057
3.035
3.035
229,909
-0.02(-0.61%)
Feb 24, 2006
3.053
3.068
3.050
3.053
144,737
-0.01(-0.36%)
Feb 23, 2006
3.057
3.068
3.046
3.065
246,080
+0.01(+0.49%)
Feb 22, 2006
3.020
3.061
3.017
3.050
360,092
+0.02(+0.74%)
Feb 21, 2006
3.016
3.039
3.005
3.027
454,697
+0.02(+0.62%)
Feb 17, 2006
3.035
3.035
3.005
3.009
308,342
-0.02(-0.73%)
Feb 16, 2006
3.013
3.039
3.002
3.031
477,607
+0.02(+0.74%)
Feb 15, 2006
2.987
3.009
2.976
3.009
660,617
+0.01(+0.50%)
Feb 14, 2006
2.998
3.005
2.987
2.994
174,385
+0.00(+0.00%)
Feb 13, 2006
3.009
3.009
2.983
2.994
221,553
-0.01(-0.49%)
Feb 10, 2006
3.009
3.009
2.994
3.009
141,772
+0.00(+0.00%)
Feb 09, 2006
3.009
3.013
2.998
3.009
170,612
+0.01(+0.25%)
Feb 08, 2006
2.998
3.005
2.987
3.002
214,545
-0.01(-0.25%)
Feb 07, 2006
3.005
3.024
2.998
3.009
200,260
+0.00(+0.00%)
Feb 06, 2006
2.983
3.016
2.983
3.009
264,678
+0.02(+0.62%)
Feb 03, 2006
3.002
3.013
2.990
2.990
194,061
-0.01(-0.37%)
Feb 02, 2006
3.002
3.005
2.990
3.002
171,421
+0.01(+0.37%)
Feb 01, 2006
2.990
2.994
2.976
2.990
135,034
+0.00(+0.00%)
Jan 31, 2006
2.964
2.990
2.957
2.990
471,138
+0.03(+0.88%)
Jan 30, 2006
2.979
2.983
2.957
2.964
183,010
-0.01(-0.50%)
Jan 27, 2006
2.961
2.979
2.961
2.979
109,159
+0.02(+0.63%)
Jan 26, 2006
2.968
2.972
2.957
2.961
108,620
-0.00(-0.13%)
Jan 25, 2006
2.961
2.976
2.953
2.964
217,241
-0.00(-0.12%)
Jan 24, 2006
2.964
2.976
2.961
2.968
181,393
+0.00(+0.13%)
Jan 23, 2006
2.957
2.972
2.957
2.964
201,608
+0.01(+0.25%)
Jan 20, 2006
2.953
2.968
2.948
2.957
231,526
-0.01(-0.25%)
Jan 19, 2006
2.979
2.990
2.961
2.964
118,323
-0.03(-0.87%)
Jan 18, 2006
2.987
3.009
2.972
2.990
158,753
-0.01(-0.25%)
Jan 17, 2006
2.983
3.002
2.976
2.998
288,127
+0.01(+0.37%)
Jan 13, 2006
2.987
2.994
2.968
2.987
137,190
+0.01(+0.25%)
Jan 12, 2006
2.987
2.987
2.972
2.979
148,511
+0.00(+0.12%)
Jan 11, 2006
2.990
2.990
2.968
2.976
130,182
+0.01(+0.25%)
Jan 10, 2006
2.961
2.987
2.961
2.968
171,421
-0.00(-0.12%)
Jan 09, 2006
2.964
3.002
2.964
2.972
280,311
-0.00(-0.12%)
Jan 06, 2006
2.957
2.983
2.953
2.976
208,616
+0.00(+0.12%)
Jan 05, 2006
2.968
2.983
2.950
2.972
102,421
+0.03(+1.01%)
Jan 04, 2006
2.909
2.968
2.887
2.942
295,674
+0.05(+1.67%)
Jan 03, 2006
2.872
2.894
2.872
2.894
267,373
+0.01(+0.52%)
Dec 30, 2005
2.879
2.890
2.872
2.879
277,346
+0.00(+0.13%)
Dec 29, 2005
2.887
2.887
2.875
2.875
202,686
+0.00(+0.00%)
Dec 28, 2005
2.879
2.890
2.875
2.875
271,686
-0.00(-0.13%)
Dec 27, 2005
2.875
2.894
2.875
2.879
259,287
+0.01(+0.26%)
Dec 23, 2005
2.887
2.890
2.872
2.872
273,303
+0.00(+0.00%)
Dec 22, 2005
2.868
2.905
2.864
2.872
812,632
-0.00(-0.13%)
Dec 21, 2005
2.864
2.879
2.861
2.875
356,049
+0.00(+0.13%)
Dec 20, 2005
2.857
2.905
2.849
2.872
348,771
+0.00(+0.00%)
Dec 19, 2005
2.890
2.905
2.868
2.872
294,865
-0.02(-0.64%)
Dec 16, 2005
2.879
2.898
2.864
2.890
222,092
+0.01(+0.52%)
Dec 15, 2005
2.861
2.875
2.857
2.875
308,881
+0.01(+0.26%)
Dec 14, 2005
2.864
2.875
2.857
2.868
404,025
+0.00(+0.13%)
Dec 13, 2005
2.868
2.878
2.861
2.864
277,346
-0.00(-0.13%)
Dec 12, 2005
2.872
2.879
2.868
2.868
289,205
-0.01(-0.39%)
Dec 09, 2005
2.875
2.887
2.868
2.879
319,123
+0.00(+0.00%)
Dec 08, 2005
2.868
2.894
2.868
2.879
284,354
+0.00(+0.13%)
Dec 07, 2005
2.872
2.883
2.857
2.875
273,842
+0.00(+0.00%)
Dec 06, 2005
2.857
2.875
2.857
2.875
265,487
+0.01(+0.39%)
Dec 05, 2005
2.857
2.868
2.835
2.864
715,871
+0.00(+0.00%)
Dec 02, 2005
2.868
2.883
2.861
2.864
287,049
-0.01(-0.52%)
Dec 01, 2005
2.901
2.901
2.868
2.879
250,662
-0.00(-0.13%)
Nov 30, 2005
2.883
2.905
2.868
2.883
207,268
-0.02(-0.64%)
Nov 29, 2005
2.898
2.908
2.875
2.901
195,948
+0.01(+0.26%)
Nov 28, 2005
2.898
2.909
2.890
2.894
148,511
+0.00(+0.00%)
Nov 25, 2005
2.887
2.920
2.883
2.894
77,894
+0.00(+0.00%)
Nov 23, 2005
2.887
2.909
2.883
2.894
204,842
+0.01(+0.39%)
Nov 22, 2005
2.901
2.920
2.864
2.883
427,474
-0.04(-1.40%)
Nov 21, 2005
2.912
2.927
2.894
2.924
273,033
-0.01(-0.25%)
Nov 18, 2005
2.894
2.931
2.894
2.931
299,447
+0.03(+0.89%)
Nov 17, 2005
2.894
2.909
2.876
2.905
227,213
+0.01(+0.38%)
Nov 16, 2005
2.938
2.938
2.894
2.894
129,913
-0.01(-0.26%)
Nov 15, 2005
2.898
2.909
2.894
2.901
103,499
+0.00(+0.13%)
Nov 14, 2005
2.916
2.931
2.898
2.898
176,542
-0.03(-0.89%)
Nov 11, 2005
2.916
2.942
2.912
2.924
206,190
-0.01(-0.51%)
Nov 10, 2005
2.916
2.946
2.916
2.938
134,495
-0.01(-0.25%)
Nov 09, 2005
2.968
2.968
2.912
2.946
184,088
-0.01(-0.25%)
Nov 08, 2005
2.927
2.972
2.924
2.953
284,354
-0.01(-0.50%)
Nov 07, 2005
2.994
2.994
2.946
2.968
237,186
+0.00(+0.00%)
Nov 04, 2005
2.998
3.001
2.961
2.968
115,358
-0.01(-0.25%)
Nov 03, 2005
3.016
3.016
2.976
2.976
129,913
+0.01(+0.25%)
Nov 02, 2005
2.942
3.005
2.942
2.968
206,729
+0.01(+0.50%)
Nov 01, 2005
2.931
2.953
2.912
2.953
252,819
+0.03(+1.14%)
Oct 31, 2005
2.938
2.946
2.912
2.920
148,511
-0.01(-0.48%)
Oct 28, 2005
2.916
2.942
2.916
2.934
128,026
+0.01(+0.36%)
Oct 27, 2005
2.931
2.946
2.916
2.924
161,987
-0.01(-0.51%)
Oct 26, 2005
2.931
2.946
2.909
2.938
170,073
-0.00(-0.13%)
Oct 25, 2005
2.935
2.953
2.927
2.942
196,756
+0.03(+0.89%)
Oct 24, 2005
2.909
2.920
2.901
2.916
188,401
+0.01(+0.51%)
Oct 21, 2005
2.894
2.924
2.868
2.901
306,455
+0.01(+0.39%)
Oct 20, 2005
2.912
2.912
2.853
2.890
350,658
+0.01(+0.52%)
Oct 19, 2005
2.872
2.887
2.864
2.875
184,088
+0.00(+0.13%)
Oct 18, 2005
2.864
2.898
2.842
2.872
330,982
+0.01(+0.39%)
Oct 17, 2005
2.894
2.905
2.831
2.861
763,578
-0.05(-1.78%)
Oct 14, 2005
2.909
2.912
2.884
2.912
294,865
+0.03(+0.90%)
Oct 13, 2005
2.924
2.924
2.872
2.887
225,866
-0.04(-1.52%)
Oct 12, 2005
2.931
2.950
2.924
2.931
170,073
-0.01(-0.38%)
Oct 11, 2005
2.898
2.942
2.898
2.942
128,565
+0.00(+0.00%)
Oct 10, 2005
2.953
2.983
2.942
2.942
234,221
-0.01(-0.38%)
Oct 07, 2005
2.938
2.964
2.938
2.953
179,237
+0.01(+0.51%)
Oct 06, 2005
2.950
2.972
2.938
2.938
183,010
-0.01(-0.50%)
Oct 05, 2005
2.950
2.964
2.946
2.953
154,710
-0.00(-0.13%)
Oct 04, 2005
2.976
2.976
2.938
2.957
153,093
-0.01(-0.50%)
Oct 03, 2005
2.942
2.980
2.939
2.972
189,749
+0.02(+0.75%)
Sep 30, 2005
2.920
2.950
2.920
2.950
248,506
+0.04(+1.40%)
Sep 29, 2005
2.935
2.935
2.894
2.909
309,420
-0.00(-0.13%)
Sep 28, 2005
2.924
2.942
2.905
2.912
203,764
-0.00(-0.13%)
Sep 27, 2005
2.931
2.931
2.912
2.916
242,037
-0.01(-0.25%)
Sep 26, 2005
2.920
2.927
2.909
2.924
163,874
+0.01(+0.38%)
Sep 23, 2005
2.912
2.938
2.909
2.912
242,037
-0.01(-0.51%)
Sep 22, 2005
2.964
2.964
2.927
2.927
180,046
-0.02(-0.63%)
Sep 21, 2005
2.976
2.976
2.916
2.946
214,815
+0.00(+0.00%)
Sep 20, 2005
2.976
2.979
2.931
2.946
430,169
-0.03(-0.87%)
Sep 19, 2005
2.983
2.983
2.953
2.972
173,846
-0.00(-0.12%)
Sep 16, 2005
2.998
2.976
2.976
2.976
181,663
-0.00(-0.12%)
Sep 15, 2005
3.005
3.005
2.976
2.979
116,706
-0.03(-0.86%)
Sep 14, 2005
3.002
3.005
2.983
3.005
152,553
+0.01(+0.50%)
Sep 13, 2005
3.016
3.020
2.990
2.990
225,057
-0.03(-0.86%)
Sep 12, 2005
3.013
3.016
3.005
3.016
88,944
+0.00(+0.12%)
Sep 09, 2005
3.013
3.024
3.013
3.013
117,515
+0.00(+0.12%)
Sep 08, 2005
3.020
3.024
3.005
3.009
217,241
-0.02(-0.73%)
Sep 07, 2005
3.020
3.031
3.009
3.031
125,600
+0.01(+0.49%)
Sep 06, 2005
3.002
3.020
2.994
3.016
176,811
+0.02(+0.62%)
Sep 02, 2005
3.013
3.020
2.994
2.998
174,116
-0.01(-0.49%)
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
.