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
)
19.78
+0.33 (+1.70%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jul 31, 2008
5.094
5.122
5.043
5.043
376,647
-0.07(-1.29%)
Jul 30, 2008
4.996
5.109
4.996
5.109
304,228
+0.12(+2.39%)
Jul 29, 2008
4.990
4.996
4.893
4.990
301,838
+0.10(+2.06%)
Jul 28, 2008
4.996
5.009
4.880
4.889
356,939
-0.11(-2.14%)
Jul 25, 2008
5.059
5.059
4.981
4.996
321,624
-0.03(-0.62%)
Jul 24, 2008
5.084
5.106
5.021
5.028
239,377
-0.06(-1.11%)
Jul 23, 2008
5.090
5.122
5.065
5.084
350,412
+0.06(+1.13%)
Jul 22, 2008
4.981
5.037
4.946
5.028
319,466
+0.00(+0.00%)
Jul 21, 2008
5.031
5.034
4.990
5.028
551,219
+0.06(+1.20%)
Jul 18, 2008
4.940
4.984
4.902
4.968
368,866
+0.04(+0.83%)
Jul 17, 2008
4.839
4.937
4.808
4.927
458,136
+0.10(+2.02%)
Jul 16, 2008
4.581
4.839
4.575
4.830
499,269
+0.23(+5.06%)
Jul 15, 2008
4.673
4.682
4.434
4.597
1,290,267
-0.14(-2.98%)
Jul 14, 2008
4.933
4.943
4.735
4.739
593,576
-0.16(-3.21%)
Jul 11, 2008
4.965
4.965
4.871
4.896
280,570
-0.07(-1.39%)
Jul 10, 2008
4.958
4.981
4.918
4.965
378,433
-0.01(-0.11%)
Jul 09, 2008
5.043
5.058
4.962
4.970
293,450
-0.05(-1.02%)
Jul 08, 2008
4.981
5.024
4.946
5.021
542,954
+0.04(+0.76%)
Jul 07, 2008
5.185
5.232
4.902
4.984
584,433
-0.21(-4.00%)
Jul 04, 2008
5.263
5.271
5.191
5.191
174,007
+0.00(+0.00%)
Jul 03, 2008
5.263
5.271
5.191
5.191
174,007
-0.08(-1.43%)
Jul 02, 2008
5.301
5.364
5.266
5.266
214,628
-0.07(-1.24%)
Jul 01, 2008
5.389
5.389
5.263
5.332
500,217
-0.06(-1.11%)
Jun 30, 2008
5.452
5.455
5.389
5.392
264,900
-0.01(-0.23%)
Jun 27, 2008
5.395
5.442
5.351
5.405
306,946
+0.02(+0.29%)
Jun 26, 2008
5.430
5.446
5.389
5.389
209,364
-0.08(-1.55%)
Jun 25, 2008
5.402
5.540
5.402
5.474
363,291
+0.07(+1.28%)
Jun 24, 2008
5.439
5.468
5.376
5.405
477,383
-0.10(-1.78%)
Jun 23, 2008
5.631
5.640
5.499
5.502
311,675
-0.10(-1.73%)
Jun 20, 2008
5.703
5.703
5.584
5.600
167,970
-0.08(-1.44%)
Jun 19, 2008
5.750
5.750
5.672
5.681
345,091
-0.06(-1.09%)
Jun 18, 2008
5.785
5.785
5.710
5.744
179,923
-0.03(-0.49%)
Jun 17, 2008
5.776
5.794
5.738
5.772
233,181
+0.03(+0.55%)
Jun 16, 2008
5.656
5.757
5.656
5.741
221,323
+0.09(+1.56%)
Jun 13, 2008
5.650
5.694
5.632
5.653
197,615
+0.04(+0.67%)
Jun 12, 2008
5.634
5.673
5.596
5.615
235,288
-0.00(-0.06%)
Jun 11, 2008
5.672
5.691
5.618
5.618
276,532
-0.07(-1.27%)
Jun 10, 2008
5.691
5.731
5.678
5.691
290,442
-0.05(-0.82%)
Jun 09, 2008
5.738
5.763
5.719
5.738
272,153
+0.01(+0.16%)
Jun 06, 2008
5.829
5.841
5.728
5.728
499,600
-0.12(-2.09%)
Jun 05, 2008
5.892
5.923
5.823
5.851
573,992
-0.01(-0.11%)
Jun 04, 2008
5.867
5.889
5.819
5.857
359,176
-0.02(-0.27%)
Jun 03, 2008
5.892
5.926
5.851
5.873
366,690
-0.02(-0.37%)
Jun 02, 2008
5.973
5.973
5.848
5.895
671,966
-0.02(-0.32%)
May 30, 2008
5.753
5.929
5.742
5.914
526,307
+0.17(+2.90%)
May 29, 2008
5.722
5.807
5.722
5.747
317,703
+0.01(+0.11%)
May 28, 2008
5.722
5.741
5.703
5.741
151,912
+0.03(+0.50%)
May 27, 2008
5.703
5.745
5.691
5.713
329,742
+0.02(+0.39%)
May 26, 2008
5.669
5.710
5.637
5.691
0
+0.00(+0.00%)
May 23, 2008
5.669
5.710
5.637
5.691
280,577
+0.01(+0.11%)
May 22, 2008
5.719
5.719
5.650
5.684
312,181
+0.03(+0.50%)
May 21, 2008
5.710
5.750
5.640
5.656
257,218
-0.01(-0.17%)
May 20, 2008
5.675
5.692
5.656
5.666
293,886
-0.03(-0.55%)
May 19, 2008
5.697
5.750
5.691
5.697
235,183
+0.01(+0.22%)
May 16, 2008
5.688
5.688
5.659
5.684
243,492
+0.01(+0.17%)
May 15, 2008
5.640
5.678
5.631
5.675
155,696
+0.04(+0.73%)
May 14, 2008
5.640
5.688
5.631
5.634
277,079
+0.01(+0.11%)
May 13, 2008
5.669
5.669
5.628
5.628
203,741
-0.07(-1.16%)
May 12, 2008
5.656
5.694
5.644
5.694
263,936
+0.05(+0.83%)
May 09, 2008
5.637
5.659
5.606
5.647
149,213
-0.01(-0.11%)
May 08, 2008
5.593
5.656
5.578
5.653
198,646
+0.08(+1.41%)
May 07, 2008
5.612
5.672
5.574
5.574
265,709
-0.04(-0.73%)
May 06, 2008
5.637
5.637
5.603
5.615
246,484
-0.03(-0.52%)
May 05, 2008
5.628
5.653
5.603
5.645
248,266
+0.01(+0.25%)
May 02, 2008
5.644
5.681
5.609
5.631
360,487
+0.00(+0.00%)
May 01, 2008
5.584
5.650
5.581
5.631
247,502
+0.05(+0.96%)
Apr 30, 2008
5.615
5.622
5.549
5.578
291,295
+0.01(+0.11%)
Apr 29, 2008
5.590
5.590
5.537
5.571
275,526
+0.02(+0.34%)
Apr 28, 2008
5.559
5.596
5.549
5.552
246,398
+0.01(+0.17%)
Apr 25, 2008
5.584
5.593
5.521
5.543
366,333
-0.01(-0.11%)
Apr 24, 2008
5.587
5.609
5.535
5.549
322,702
-0.03(-0.56%)
Apr 23, 2008
5.496
5.590
5.480
5.581
242,041
+0.11(+2.07%)
Apr 22, 2008
5.505
5.540
5.452
5.468
215,703
-0.04(-0.74%)
Apr 21, 2008
5.546
5.559
5.477
5.508
255,398
-0.05(-0.90%)
Apr 18, 2008
5.486
5.559
5.461
5.559
361,286
+0.11(+1.96%)
Apr 17, 2008
5.436
5.480
5.436
5.452
298,809
-0.03(-0.46%)
Apr 16, 2008
5.411
5.477
5.402
5.477
210,723
+0.09(+1.75%)
Apr 15, 2008
5.373
5.392
5.336
5.383
208,836
+0.03(+0.47%)
Apr 14, 2008
5.342
5.383
5.339
5.358
148,936
+0.02(+0.29%)
Apr 11, 2008
5.345
5.389
5.332
5.342
271,905
-0.04(-0.76%)
Apr 10, 2008
5.380
5.420
5.364
5.383
124,480
+0.00(+0.00%)
Apr 09, 2008
5.455
5.462
5.373
5.383
206,538
-0.07(-1.27%)
Apr 08, 2008
5.477
5.505
5.452
5.452
244,428
-0.07(-1.25%)
Apr 07, 2008
5.502
5.546
5.499
5.521
165,167
+0.04(+0.69%)
Apr 04, 2008
5.468
5.502
5.439
5.483
277,792
+0.04(+0.81%)
Apr 03, 2008
5.493
5.493
5.439
5.439
179,487
-0.05(-0.97%)
Apr 02, 2008
5.439
5.493
5.439
5.493
165,523
+0.04(+0.69%)
Apr 01, 2008
5.389
5.461
5.389
5.455
209,720
+0.10(+1.82%)
Mar 31, 2008
5.427
5.427
5.332
5.358
267,220
-0.01(-0.12%)
Mar 28, 2008
5.468
5.480
5.354
5.364
284,004
-0.06(-1.04%)
Mar 27, 2008
5.452
5.483
5.417
5.420
231,622
-0.03(-0.46%)
Mar 26, 2008
5.788
5.788
5.424
5.446
254,322
-0.02(-0.29%)
Mar 25, 2008
5.483
5.496
5.414
5.461
239,953
-0.01(-0.11%)
Mar 24, 2008
5.345
5.468
5.345
5.468
259,684
+0.18(+3.33%)
Mar 21, 2008
5.200
5.358
5.200
5.292
241,258
+0.00(+0.00%)
Mar 20, 2008
5.200
5.358
5.200
5.292
241,258
+0.07(+1.38%)
Mar 19, 2008
5.222
5.285
5.210
5.219
268,506
-0.07(-1.37%)
Mar 18, 2008
5.119
5.304
5.119
5.292
253,001
+0.20(+3.89%)
Mar 17, 2008
5.185
5.226
5.046
5.094
376,278
-0.22(-4.08%)
Mar 14, 2008
5.285
5.358
5.248
5.310
340,285
+0.01(+0.24%)
Mar 13, 2008
5.166
5.329
5.141
5.298
381,933
+0.08(+1.63%)
Mar 12, 2008
5.273
5.317
5.213
5.213
237,089
-0.05(-0.90%)
Mar 11, 2008
5.178
5.273
5.169
5.260
415,622
+0.12(+2.39%)
Mar 10, 2008
5.310
5.310
5.103
5.138
589,204
-0.18(-3.37%)
Mar 07, 2008
5.342
5.405
5.288
5.317
362,998
-0.03(-0.47%)
Mar 06, 2008
5.468
5.483
5.342
5.342
319,991
-0.13(-2.36%)
Mar 05, 2008
5.468
5.546
5.468
5.471
223,478
+0.00(+0.06%)
Mar 04, 2008
5.502
5.518
5.464
5.468
286,993
-0.07(-1.29%)
Mar 03, 2008
5.559
5.578
5.521
5.539
238,410
-0.07(-1.19%)
Feb 29, 2008
5.653
5.653
5.552
5.606
229,572
-0.05(-0.83%)
Feb 28, 2008
5.684
5.688
5.628
5.653
260,321
-0.02(-0.39%)
Feb 27, 2008
5.716
5.750
5.656
5.675
235,339
-0.08(-1.31%)
Feb 26, 2008
5.763
5.823
5.719
5.750
366,215
+0.02(+0.33%)
Feb 25, 2008
5.644
5.735
5.596
5.731
404,484
+0.09(+1.56%)
Feb 22, 2008
5.672
5.688
5.593
5.644
274,339
+0.02(+0.34%)
Feb 21, 2008
5.618
5.684
5.578
5.625
203,200
-0.00(-0.06%)
Feb 20, 2008
5.505
5.656
5.471
5.628
167,674
+0.02(+0.34%)
Feb 19, 2008
5.568
5.612
5.562
5.609
384,075
+0.04(+0.80%)
Feb 18, 2008
5.562
5.565
5.499
5.564
0
+0.00(+0.00%)
Feb 15, 2008
5.562
5.565
5.499
5.564
337,653
-0.04(-0.79%)
Feb 14, 2008
5.801
5.806
5.609
5.609
333,834
-0.20(-3.41%)
Feb 13, 2008
5.829
5.854
5.801
5.807
220,222
+0.01(+0.11%)
Feb 12, 2008
5.801
5.835
5.796
5.801
199,537
+0.03(+0.60%)
Feb 11, 2008
5.741
5.766
5.691
5.766
255,522
+0.03(+0.44%)
Feb 08, 2008
5.656
5.750
5.640
5.741
360,061
+0.09(+1.61%)
Feb 07, 2008
5.562
5.656
5.552
5.650
290,633
+0.07(+1.30%)
Feb 06, 2008
5.662
5.797
5.562
5.578
425,672
-0.09(-1.55%)
Feb 05, 2008
5.766
5.782
5.649
5.666
362,476
-0.17(-2.86%)
Feb 04, 2008
5.873
5.873
5.819
5.832
197,945
-0.01(-0.22%)
Feb 01, 2008
5.747
5.882
5.747
5.845
511,088
+0.07(+1.25%)
Jan 31, 2008
5.716
5.782
5.640
5.772
397,868
+0.08(+1.43%)
Jan 30, 2008
5.747
5.813
5.678
5.691
398,899
-0.01(-0.22%)
Jan 29, 2008
5.731
5.769
5.684
5.703
436,722
+0.04(+0.74%)
Jan 28, 2008
5.600
5.697
5.565
5.661
345,928
+0.08(+1.50%)
Jan 25, 2008
5.713
5.735
5.562
5.578
431,853
-0.06(-1.00%)
Jan 24, 2008
5.358
5.647
5.358
5.634
730,169
+0.30(+5.53%)
Jan 23, 2008
5.175
5.339
5.116
5.339
443,163
+0.15(+2.97%)
Jan 22, 2008
5.100
5.197
5.040
5.185
694,761
-0.22(-4.07%)
Jan 21, 2008
5.593
5.625
5.376
5.405
0
+0.00(+0.00%)
Jan 18, 2008
5.593
5.625
5.376
5.405
507,594
-0.17(-3.10%)
Jan 17, 2008
5.713
5.725
5.540
5.578
549,920
-0.13(-2.31%)
Jan 16, 2008
5.710
5.725
5.666
5.710
310,628
-0.02(-0.38%)
Jan 15, 2008
5.725
5.731
5.656
5.731
364,242
-0.03(-0.60%)
Jan 14, 2008
5.728
5.769
5.666
5.766
492,319
+0.13(+2.34%)
Jan 11, 2008
5.596
5.672
5.596
5.634
259,048
-0.04(-0.77%)
Jan 10, 2008
5.574
5.678
5.546
5.678
288,008
+0.11(+2.03%)
Jan 09, 2008
5.559
5.568
5.499
5.565
373,535
+0.04(+0.74%)
Jan 08, 2008
5.515
5.596
5.515
5.524
325,242
+0.00(+0.00%)
Jan 07, 2008
5.713
5.719
5.505
5.524
452,888
-0.14(-2.50%)
Jan 04, 2008
5.694
5.706
5.625
5.666
442,355
-0.05(-0.88%)
Jan 03, 2008
5.631
5.725
5.608
5.716
295,318
+0.12(+2.08%)
Jan 02, 2008
5.615
5.640
5.534
5.600
407,030
+0.02(+0.39%)
Jan 01, 2008
5.615
5.622
5.549
5.578
844,545
+0.00(+0.00%)
Dec 31, 2007
5.615
5.622
5.549
5.578
844,545
+0.01(+0.23%)
Dec 28, 2007
5.606
5.666
5.565
5.565
830,927
-0.04(-0.78%)
Dec 27, 2007
5.625
5.647
5.593
5.609
541,009
-0.05(-0.83%)
Dec 26, 2007
5.565
5.669
5.562
5.656
763,460
+0.07(+1.18%)
Dec 24, 2007
5.515
5.590
5.496
5.590
437,263
+0.14(+2.54%)
Dec 21, 2007
5.452
5.505
5.424
5.452
791,147
+0.02(+0.29%)
Dec 20, 2007
5.452
5.455
5.376
5.436
748,503
-0.00(-0.06%)
Dec 19, 2007
5.518
5.524
5.424
5.439
602,112
-0.03(-0.57%)
Dec 18, 2007
5.518
5.543
5.430
5.471
534,963
-0.02(-0.29%)
Dec 17, 2007
5.556
5.571
5.477
5.486
520,960
-0.08(-1.36%)
Dec 14, 2007
5.490
5.622
5.490
5.562
437,104
-0.02(-0.28%)
Dec 13, 2007
5.578
5.618
5.552
5.578
460,813
-0.01(-0.11%)
Dec 12, 2007
5.710
5.785
5.574
5.584
674,671
-0.06(-1.11%)
Dec 11, 2007
5.801
5.813
5.647
5.647
570,288
-0.11(-1.91%)
Dec 10, 2007
5.753
5.766
5.731
5.757
383,162
+0.03(+0.44%)
Dec 07, 2007
5.766
5.772
5.703
5.731
482,272
-0.00(-0.05%)
Dec 06, 2007
5.684
5.741
5.644
5.735
439,809
+0.11(+1.96%)
Dec 05, 2007
5.603
5.678
5.581
5.625
570,606
+0.08(+1.42%)
Dec 04, 2007
5.502
5.603
5.502
5.546
372,526
-0.03(-0.62%)
Dec 03, 2007
5.587
5.662
5.546
5.581
424,056
-0.06(-1.06%)
Nov 30, 2007
5.750
5.750
5.603
5.640
488,818
+0.06(+1.07%)
Nov 29, 2007
5.574
5.606
5.524
5.581
447,179
+0.03(+0.62%)
Nov 28, 2007
5.386
5.577
5.386
5.546
567,901
+0.15(+2.86%)
Nov 27, 2007
5.449
5.449
5.314
5.392
695,067
+0.04(+0.76%)
Nov 26, 2007
5.483
5.483
5.351
5.351
499,320
-0.05(-0.99%)
Nov 23, 2007
5.364
5.499
5.364
5.405
296,922
+0.05(+0.88%)
Nov 21, 2007
5.304
5.395
5.304
5.358
518,573
-0.02(-0.41%)
Nov 20, 2007
5.398
5.452
5.326
5.380
615,955
-0.06(-1.04%)
Nov 19, 2007
5.502
5.515
5.427
5.436
404,010
-0.06(-1.14%)
Nov 16, 2007
5.559
5.559
5.471
5.499
325,878
+0.01(+0.23%)
Nov 15, 2007
5.970
5.970
5.474
5.486
429,841
-0.04(-0.68%)
Nov 14, 2007
5.678
5.678
5.524
5.524
424,660
-0.01(-0.23%)
Nov 13, 2007
5.468
5.546
5.446
5.537
537,827
+0.12(+2.14%)
Nov 12, 2007
5.424
5.484
5.414
5.420
312,436
-0.05(-0.86%)
Nov 09, 2007
5.417
5.518
5.417
5.468
491,497
-0.06(-1.14%)
Nov 08, 2007
5.713
5.713
5.455
5.530
589,859
-0.12(-2.17%)
Nov 07, 2007
5.835
5.835
5.653
5.653
478,443
-0.12(-2.07%)
Nov 06, 2007
5.939
5.939
5.738
5.772
284,033
+0.02(+0.27%)
Nov 05, 2007
5.703
5.810
5.703
5.757
355,793
-0.06(-0.97%)
Nov 02, 2007
5.901
5.901
5.801
5.813
334,471
-0.04(-0.75%)
Nov 01, 2007
5.929
5.933
5.857
5.857
270,504
-0.09(-1.53%)
Oct 31, 2007
5.942
5.964
5.907
5.948
272,096
+0.06(+0.96%)
Oct 30, 2007
5.889
5.914
5.863
5.892
300,419
+0.00(+0.00%)
Oct 29, 2007
5.939
5.961
5.885
5.892
281,006
+0.02(+0.27%)
Oct 26, 2007
5.873
5.907
5.870
5.876
209,402
+0.04(+0.65%)
Oct 25, 2007
5.813
5.841
5.766
5.838
238,044
+0.05(+0.87%)
Oct 24, 2007
5.791
5.832
5.747
5.788
306,147
-0.01(-0.16%)
Oct 23, 2007
5.794
5.848
5.735
5.797
380,298
+0.02(+0.33%)
Oct 22, 2007
5.744
5.813
5.744
5.779
273,369
-0.09(-1.61%)
Oct 19, 2007
5.983
5.983
5.851
5.873
384,435
-0.10(-1.73%)
Oct 18, 2007
5.980
5.986
5.958
5.977
220,859
-0.01(-0.16%)
Oct 17, 2007
6.033
6.046
5.955
5.986
238,680
+0.01(+0.21%)
Oct 16, 2007
5.977
6.002
5.970
5.973
238,203
-0.02(-0.31%)
Oct 15, 2007
6.033
6.047
5.973
5.992
276,233
-0.03(-0.47%)
Oct 12, 2007
6.017
6.061
6.017
6.021
216,722
+0.01(+0.10%)
Oct 11, 2007
6.083
6.102
5.980
6.014
673,398
-0.07(-1.19%)
Oct 10, 2007
6.134
6.134
6.083
6.087
141,935
-0.03(-0.41%)
Oct 09, 2007
6.083
6.131
6.083
6.112
189,671
+0.03(+0.46%)
Oct 08, 2007
6.121
6.127
6.083
6.083
164,530
-0.03(-0.41%)
Oct 05, 2007
6.090
6.127
6.077
6.109
174,396
+0.06(+0.99%)
Oct 04, 2007
6.090
6.090
6.049
6.049
209,402
+0.01(+0.16%)
Oct 03, 2007
6.090
6.112
6.039
6.039
274,960
-0.02(-0.36%)
Oct 02, 2007
6.093
6.096
6.052
6.061
239,953
+0.00(+0.00%)
Oct 01, 2007
6.049
6.068
6.036
6.061
241,080
+0.04(+0.68%)
Sep 28, 2007
6.052
6.055
6.008
6.021
273,687
+0.02(+0.31%)
Sep 27, 2007
5.999
6.024
5.980
6.002
218,631
+0.04(+0.63%)
Sep 26, 2007
5.980
5.992
5.945
5.964
238,108
+0.01(+0.16%)
Sep 25, 2007
5.936
5.980
5.904
5.955
317,922
+0.03(+0.48%)
Sep 24, 2007
6.008
6.011
5.926
5.926
357,193
-0.04(-0.68%)
Sep 21, 2007
5.917
5.967
5.914
5.967
315,695
+0.05(+0.90%)
Sep 20, 2007
5.970
5.970
5.892
5.914
274,642
-0.05(-0.90%)
Sep 19, 2007
6.033
6.065
5.955
5.967
410,531
-0.08(-1.25%)
Sep 18, 2007
5.939
6.049
5.911
6.043
298,191
+0.14(+2.29%)
Sep 17, 2007
5.970
5.970
5.889
5.907
266,367
-0.05(-0.90%)
Sep 14, 2007
5.964
5.999
5.942
5.961
210,357
-0.04(-0.68%)
Sep 13, 2007
6.049
6.049
5.999
6.002
199,696
+0.02(+0.37%)
Sep 12, 2007
6.049
6.049
5.980
5.980
197,627
-0.02(-0.31%)
Sep 11, 2007
6.017
6.036
5.951
5.999
387,299
+0.06(+1.01%)
Sep 10, 2007
5.901
5.967
5.901
5.939
325,878
+0.03(+0.53%)
Sep 07, 2007
5.986
5.986
5.882
5.907
313,467
-0.06(-1.05%)
Sep 06, 2007
6.005
6.011
5.936
5.970
302,647
+0.03(+0.48%)
Sep 05, 2007
5.895
5.989
5.895
5.942
312,831
-0.03(-0.42%)
Sep 04, 2007
5.917
5.989
5.894
5.967
317,922
+0.05(+0.85%)
Aug 31, 2007
5.917
5.917
5.872
5.917
303,920
+0.12(+2.11%)
Aug 30, 2007
5.851
5.889
5.766
5.794
415,622
-0.06(-1.02%)
Aug 29, 2007
5.892
5.892
5.801
5.854
371,387
+0.08(+1.47%)
Aug 28, 2007
5.889
5.889
5.747
5.769
436,308
-0.09(-1.61%)
Aug 27, 2007
5.889
5.889
5.841
5.863
367,568
+0.02(+0.27%)
Aug 24, 2007
5.936
5.936
5.816
5.848
321,423
+0.07(+1.25%)
Aug 23, 2007
5.907
5.907
5.763
5.776
484,681
-0.00(-0.05%)
Aug 22, 2007
5.782
5.807
5.735
5.779
467,177
+0.01(+0.11%)
Aug 21, 2007
5.728
5.772
5.697
5.772
492,319
+0.08(+1.32%)
Aug 20, 2007
5.703
5.710
5.631
5.697
602,748
+0.08(+1.45%)
Aug 17, 2007
5.502
5.955
5.449
5.615
1,105,887
+0.38(+7.33%)
Aug 16, 2007
5.059
5.235
4.808
5.232
2,075,568
+0.04(+0.79%)
Aug 15, 2007
5.436
5.446
5.015
5.191
1,171,127
-0.28(-5.17%)
Aug 14, 2007
5.672
5.672
5.446
5.474
457,948
-0.17(-3.06%)
Aug 13, 2007
5.631
5.672
5.631
5.647
315,695
+0.05(+0.84%)
Aug 10, 2007
5.653
5.653
5.417
5.600
829,336
-0.09(-1.66%)
Aug 09, 2007
5.728
5.760
5.688
5.694
267,004
-0.10(-1.68%)
Aug 08, 2007
5.722
5.801
5.722
5.791
372,660
+0.07(+1.21%)
Aug 07, 2007
5.700
5.741
5.656
5.722
530,507
+0.02(+0.39%)
Aug 06, 2007
5.779
5.779
5.625
5.700
641,255
-0.08(-1.43%)
Aug 03, 2007
5.809
5.838
5.783
5.783
248,864
-0.06(-0.95%)
Aug 02, 2007
5.823
5.854
5.797
5.838
276,869
+0.05(+0.92%)
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
.