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
)
21.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2009
3.050
3.063
2.975
2.994
0
-0.05(-1.50%)
Jan 29, 2009
3.138
3.138
3.031
3.039
436,634
-0.09(-2.74%)
Jan 28, 2009
3.197
3.197
3.061
3.125
490,942
+0.12(+3.83%)
Jan 27, 2009
3.125
3.125
2.980
3.010
429,915
+0.02(+0.72%)
Jan 26, 2009
2.962
3.015
2.951
2.988
521,771
+0.03(+1.09%)
Jan 23, 2009
2.860
2.970
2.846
2.956
777,615
+0.06(+1.94%)
Jan 22, 2009
2.852
2.916
2.836
2.900
619,904
-0.02(-0.55%)
Jan 21, 2009
2.860
2.916
2.814
2.916
748,474
+0.09(+3.07%)
Jan 20, 2009
2.943
2.943
2.829
2.829
650,175
-0.12(-4.03%)
Jan 16, 2009
2.948
2.948
2.866
2.948
414,167
+0.08(+2.95%)
Jan 15, 2009
2.803
2.866
2.761
2.864
487,915
-0.00(-0.09%)
Jan 14, 2009
2.842
2.882
2.827
2.866
392,518
-0.07(-2.43%)
Jan 13, 2009
2.922
2.953
2.877
2.938
520,239
-0.00(-0.09%)
Jan 12, 2009
3.009
3.009
2.924
2.940
373,924
-0.05(-1.59%)
Jan 09, 2009
2.911
3.038
2.911
2.988
356,193
-0.04(-1.31%)
Jan 08, 2009
3.012
3.035
2.938
3.027
550,663
+0.01(+0.26%)
Jan 07, 2009
3.072
3.072
2.996
3.019
631,112
-0.07(-2.22%)
Jan 06, 2009
3.088
3.109
3.064
3.088
624,188
+0.07(+2.36%)
Jan 05, 2009
3.043
3.046
2.967
3.017
531,565
+0.01(+0.18%)
Jan 02, 2009
2.827
3.012
2.827
3.012
0
+0.19(+6.84%)
Jan 01, 2009
2.853
2.866
2.795
2.819
0
+0.00(+0.00%)
Dec 31, 2008
2.853
2.866
2.795
2.819
817,353
+0.01(+0.19%)
Dec 30, 2008
2.724
2.813
2.724
2.813
688,276
+0.07(+2.40%)
Dec 29, 2008
2.737
2.779
2.716
2.747
533,095
-0.01(-0.38%)
Dec 26, 2008
2.745
2.821
2.724
2.758
446,260
-0.01(-0.19%)
Dec 24, 2008
2.755
2.776
2.739
2.763
217,213
+0.05(+1.85%)
Dec 23, 2008
2.681
2.774
2.650
2.713
1,029,180
+0.03(+1.08%)
Dec 22, 2008
2.626
2.710
2.626
2.684
804,671
-0.00(-0.06%)
Dec 19, 2008
2.633
2.709
2.633
2.686
649,265
+0.04(+1.68%)
Dec 18, 2008
2.620
2.683
2.620
2.641
810,683
+0.01(+0.30%)
Dec 17, 2008
2.581
2.761
2.581
2.633
656,748
-0.02(-0.69%)
Dec 16, 2008
2.540
2.719
2.540
2.652
523,547
+0.11(+4.20%)
Dec 15, 2008
2.605
2.719
2.514
2.545
674,960
-0.06(-2.20%)
Dec 12, 2008
2.475
2.641
2.472
2.602
616,956
+0.01(+0.50%)
Dec 11, 2008
2.584
2.680
2.579
2.589
519,666
-0.05(-2.07%)
Dec 10, 2008
2.670
2.717
2.576
2.644
585,913
-0.03(-1.26%)
Dec 09, 2008
2.633
2.704
2.626
2.678
503,181
-0.03(-1.25%)
Dec 08, 2008
2.657
2.758
2.657
2.712
489,517
+0.07(+2.56%)
Dec 05, 2008
2.503
2.657
2.467
2.644
477,724
+0.11(+4.21%)
Dec 04, 2008
2.527
2.618
2.506
2.537
594,866
-0.06(-2.21%)
Dec 03, 2008
2.524
2.623
2.506
2.594
501,107
-0.01(-0.30%)
Dec 02, 2008
2.501
2.641
2.490
2.602
395,168
+0.10(+3.85%)
Dec 01, 2008
2.813
2.813
2.498
2.506
523,167
-0.34(-11.82%)
Nov 28, 2008
2.732
2.855
2.728
2.842
231,308
+0.18(+6.96%)
Nov 26, 2008
2.490
2.657
2.449
2.657
554,494
+0.18(+7.26%)
Nov 25, 2008
2.430
2.490
2.425
2.477
498,320
+0.05(+2.04%)
Nov 24, 2008
2.274
2.475
2.243
2.428
592,650
+0.26(+12.02%)
Nov 21, 2008
2.217
2.243
2.016
2.167
970,804
-0.06(-2.69%)
Nov 20, 2008
2.347
2.396
2.214
2.227
1,314,467
-0.26(-10.38%)
Nov 19, 2008
2.607
2.717
2.485
2.485
607,101
-0.14(-5.51%)
Nov 18, 2008
2.712
2.715
2.604
2.630
518,760
-0.05(-2.01%)
Nov 17, 2008
2.733
2.763
2.645
2.684
667,287
-0.11(-4.04%)
Nov 14, 2008
2.830
2.874
2.766
2.797
793,630
-0.13(-4.47%)
Nov 13, 2008
2.799
2.938
2.740
2.928
585,793
+0.07(+2.43%)
Nov 12, 2008
2.953
2.977
2.851
2.858
509,150
-0.13(-4.38%)
Nov 11, 2008
3.041
3.066
2.953
2.989
594,386
-0.12(-3.88%)
Nov 10, 2008
3.220
3.262
3.018
3.110
496,857
+0.02(+0.50%)
Nov 07, 2008
3.061
3.167
3.043
3.095
582,826
+0.02(+0.75%)
Nov 06, 2008
3.210
3.210
3.069
3.072
702,051
-0.15(-4.63%)
Nov 05, 2008
3.590
3.590
3.210
3.220
1,064,342
-0.12(-3.69%)
Nov 04, 2008
3.274
3.390
3.220
3.344
1,115,067
+0.14(+4.24%)
Nov 03, 2008
2.964
3.236
2.964
3.208
1,830,498
+0.24(+8.23%)
Oct 31, 2008
2.943
3.005
2.866
2.964
548,579
+0.09(+3.04%)
Oct 30, 2008
2.833
2.876
2.815
2.876
357,470
+0.10(+3.70%)
Oct 29, 2008
2.707
2.822
2.691
2.774
650,064
+0.09(+3.45%)
Oct 28, 2008
2.620
2.681
2.530
2.681
618,742
+0.11(+4.40%)
Oct 27, 2008
2.581
2.720
2.568
2.568
486,457
-0.11(-4.12%)
Oct 24, 2008
2.671
2.740
2.627
2.679
739,311
-0.13(-4.66%)
Oct 23, 2008
2.948
2.948
2.722
2.810
573,247
-0.04(-1.26%)
Oct 22, 2008
3.018
3.018
2.804
2.846
606,508
-0.14(-4.70%)
Oct 21, 2008
2.993
3.024
2.958
2.986
733,308
-0.01(-0.17%)
Oct 20, 2008
2.910
3.006
2.910
2.991
782,323
+0.14(+5.08%)
Oct 17, 2008
2.765
2.921
2.651
2.846
787,338
+0.11(+3.89%)
Oct 16, 2008
2.730
2.755
2.478
2.740
889,910
+0.02(+0.65%)
Oct 15, 2008
2.788
2.797
2.714
2.722
641,426
-0.18(-6.23%)
Oct 14, 2008
3.186
3.186
2.831
2.903
1,194,365
+0.19(+6.94%)
Oct 13, 2008
2.534
4.556
2.511
2.714
1,280,459
+0.44(+19.15%)
Oct 10, 2008
1.778
2.283
1.596
2.278
2,365,952
-0.10(-4.37%)
Oct 09, 2008
2.577
2.641
2.377
2.382
1,254,119
-0.27(-10.06%)
Oct 08, 2008
2.664
2.676
2.325
2.648
1,818,186
-0.12(-4.39%)
Oct 07, 2008
3.168
3.171
2.666
2.770
1,245,525
-0.19(-6.27%)
Oct 06, 2008
3.308
3.346
2.836
2.955
1,725,590
-0.51(-14.71%)
Oct 03, 2008
3.455
3.539
3.455
3.465
409,403
-0.00(-0.07%)
Oct 02, 2008
3.551
3.551
3.463
3.468
554,547
-0.13(-3.66%)
Oct 01, 2008
3.564
3.622
3.498
3.600
496,326
+0.06(+1.57%)
Sep 30, 2008
3.615
3.615
3.475
3.544
571,655
-0.01(-0.21%)
Sep 29, 2008
3.584
3.595
3.450
3.551
725,873
-0.05(-1.41%)
Sep 26, 2008
3.455
3.622
3.455
3.602
0
+0.01(+0.18%)
Sep 25, 2008
3.480
3.605
3.480
3.596
886,512
+0.13(+3.73%)
Sep 24, 2008
3.409
3.549
3.328
3.466
2,063,702
+0.20(+6.26%)
Sep 23, 2008
3.328
3.374
3.255
3.262
685,372
-0.13(-3.74%)
Sep 22, 2008
3.567
3.577
3.387
3.389
702,741
-0.18(-4.91%)
Sep 19, 2008
3.516
3.640
3.440
3.564
0
+0.29(+8.76%)
Sep 18, 2008
3.138
3.342
3.000
3.277
1,576,539
+0.02(+0.55%)
Sep 17, 2008
3.412
3.445
3.249
3.259
1,615,925
-0.16(-4.70%)
Sep 16, 2008
3.537
3.557
3.216
3.419
1,545,205
-0.24(-6.64%)
Sep 15, 2008
3.703
3.723
3.583
3.663
548,870
-0.14(-3.63%)
Sep 12, 2008
3.756
3.818
3.756
3.801
284,900
+0.01(+0.20%)
Sep 11, 2008
3.763
3.861
3.731
3.793
606,475
-0.02(-0.40%)
Sep 10, 2008
3.876
3.891
3.798
3.808
664,839
-0.08(-1.94%)
Sep 09, 2008
3.979
4.004
3.884
3.884
533,332
-0.13(-3.17%)
Sep 08, 2008
4.032
4.057
3.984
4.011
230,244
+0.05(+1.25%)
Sep 05, 2008
3.939
3.974
3.901
3.961
0
+0.00(+0.00%)
Sep 04, 2008
4.047
4.048
3.956
3.961
449,418
-0.12(-2.89%)
Sep 03, 2008
4.074
4.087
4.044
4.079
346,524
-0.01(-0.14%)
Sep 02, 2008
4.057
4.122
4.057
4.085
602,956
+0.04(+0.90%)
Aug 29, 2008
4.064
4.082
4.044
4.049
282,145
-0.03(-0.69%)
Aug 28, 2008
4.027
4.077
4.024
4.077
454,999
+0.06(+1.50%)
Aug 27, 2008
4.042
4.054
4.014
4.017
433,175
-0.03(-0.81%)
Aug 26, 2008
4.054
4.077
4.037
4.049
329,117
+0.00(+0.04%)
Aug 25, 2008
4.089
4.099
4.037
4.048
335,179
-0.07(-1.81%)
Aug 22, 2008
4.102
4.129
4.089
4.122
311,905
+0.03(+0.74%)
Aug 21, 2008
4.114
4.114
4.089
4.092
234,034
-0.03(-0.67%)
Aug 20, 2008
4.079
4.122
4.056
4.119
436,281
+0.01(+0.15%)
Aug 19, 2008
4.476
4.476
4.084
4.113
466,965
-0.01(-0.24%)
Aug 18, 2008
4.143
4.176
4.113
4.123
691,277
+0.00(+0.04%)
Aug 15, 2008
4.121
4.141
4.108
4.122
0
-0.01(-0.16%)
Aug 14, 2008
4.036
4.143
4.029
4.128
654,401
+0.08(+1.97%)
Aug 13, 2008
4.071
4.076
4.026
4.049
261,969
-0.01(-0.25%)
Aug 12, 2008
4.074
4.106
4.059
4.059
297,366
-0.03(-0.79%)
Aug 11, 2008
4.074
4.118
4.054
4.091
276,260
+0.02(+0.49%)
Aug 08, 2008
3.974
4.076
3.974
4.071
357,517
+0.10(+2.44%)
Aug 07, 2008
3.999
4.029
3.974
3.974
367,786
-0.07(-1.66%)
Aug 06, 2008
4.066
4.076
4.029
4.041
275,681
-0.02(-0.61%)
Aug 05, 2008
4.004
4.066
4.004
4.066
397,087
+0.07(+1.68%)
Aug 04, 2008
4.026
4.027
3.987
3.999
406,525
-0.03(-0.80%)
Aug 01, 2008
3.994
4.036
3.969
4.031
392,310
+0.04(+1.00%)
Jul 31, 2008
4.031
4.054
3.992
3.992
475,899
-0.05(-1.29%)
Jul 30, 2008
3.954
4.044
3.954
4.044
384,397
+0.09(+2.39%)
Jul 29, 2008
3.949
3.954
3.872
3.949
381,377
+0.08(+2.06%)
Jul 28, 2008
3.954
3.964
3.862
3.870
450,997
-0.08(-2.14%)
Jul 25, 2008
4.004
4.004
3.942
3.954
406,376
-0.02(-0.62%)
Jul 24, 2008
4.024
4.041
3.974
3.979
302,457
-0.04(-1.11%)
Jul 23, 2008
4.029
4.054
4.009
4.024
442,750
+0.04(+1.12%)
Jul 22, 2008
3.942
3.987
3.914
3.979
403,650
+0.00(+0.00%)
Jul 21, 2008
3.982
3.984
3.949
3.979
696,472
+0.05(+1.20%)
Jul 18, 2008
3.909
3.944
3.880
3.932
466,068
+0.03(+0.83%)
Jul 17, 2008
3.830
3.907
3.805
3.900
578,862
+0.08(+2.02%)
Jul 16, 2008
3.626
3.830
3.621
3.822
630,833
+0.18(+5.06%)
Jul 15, 2008
3.698
3.706
3.509
3.638
1,630,270
-0.11(-2.98%)
Jul 14, 2008
3.904
3.912
3.748
3.750
749,992
-0.12(-3.21%)
Jul 11, 2008
3.929
3.929
3.855
3.875
354,505
-0.05(-1.39%)
Jul 10, 2008
3.924
3.942
3.892
3.929
478,155
-0.00(-0.11%)
Jul 09, 2008
3.992
4.003
3.927
3.933
370,778
-0.04(-1.02%)
Jul 08, 2008
3.942
3.977
3.914
3.974
686,030
+0.03(+0.76%)
Jul 07, 2008
4.103
4.141
3.880
3.944
738,440
-0.16(-4.00%)
Jul 04, 2008
4.166
4.172
4.108
4.108
219,861
+0.00(+0.00%)
Jul 03, 2008
4.166
4.172
4.108
4.108
219,861
-0.06(-1.43%)
Jul 02, 2008
4.195
4.246
4.168
4.168
271,185
-0.05(-1.24%)
Jul 01, 2008
4.265
4.265
4.166
4.220
632,032
-0.05(-1.11%)
Jun 30, 2008
4.315
4.317
4.265
4.268
334,705
-0.01(-0.23%)
Jun 27, 2008
4.270
4.307
4.235
4.278
387,831
+0.01(+0.29%)
Jun 26, 2008
4.297
4.310
4.265
4.265
264,534
-0.07(-1.55%)
Jun 25, 2008
4.275
4.384
4.275
4.332
459,023
+0.05(+1.28%)
Jun 24, 2008
4.305
4.327
4.255
4.278
603,181
-0.08(-1.78%)
Jun 23, 2008
4.457
4.464
4.352
4.355
393,806
-0.08(-1.73%)
Jun 20, 2008
4.514
4.514
4.419
4.432
212,233
-0.06(-1.44%)
Jun 19, 2008
4.551
4.551
4.489
4.496
436,027
-0.05(-1.09%)
Jun 18, 2008
4.578
4.578
4.519
4.546
227,336
-0.02(-0.49%)
Jun 17, 2008
4.571
4.586
4.541
4.568
294,628
+0.02(+0.55%)
Jun 16, 2008
4.476
4.556
4.476
4.544
279,645
+0.07(+1.56%)
Jun 13, 2008
4.471
4.506
4.458
4.474
249,689
+0.03(+0.67%)
Jun 12, 2008
4.459
4.490
4.429
4.444
297,290
-0.00(-0.06%)
Jun 11, 2008
4.489
4.504
4.447
4.447
349,402
-0.06(-1.27%)
Jun 10, 2008
4.504
4.536
4.494
4.504
366,978
-0.04(-0.82%)
Jun 09, 2008
4.541
4.561
4.526
4.541
343,869
+0.01(+0.16%)
Jun 06, 2008
4.613
4.623
4.534
4.534
631,252
-0.10(-2.09%)
Jun 05, 2008
4.663
4.688
4.608
4.631
725,247
-0.00(-0.11%)
Jun 04, 2008
4.643
4.661
4.606
4.636
453,824
-0.01(-0.27%)
Jun 03, 2008
4.663
4.690
4.631
4.648
463,318
-0.02(-0.37%)
Jun 02, 2008
4.728
4.728
4.628
4.665
849,038
-0.01(-0.32%)
May 30, 2008
4.554
4.693
4.545
4.680
664,996
+0.13(+2.90%)
May 29, 2008
4.529
4.596
4.529
4.549
401,422
+0.00(+0.11%)
May 28, 2008
4.529
4.544
4.514
4.544
191,943
+0.02(+0.49%)
May 27, 2008
4.514
4.547
4.504
4.521
416,634
+0.02(+0.39%)
May 26, 2008
4.486
4.519
4.462
4.504
0
+0.00(+0.00%)
May 23, 2008
4.486
4.519
4.462
4.504
354,513
+0.00(+0.11%)
May 22, 2008
4.526
4.526
4.472
4.499
394,446
+0.02(+0.50%)
May 21, 2008
4.519
4.551
4.464
4.476
324,999
-0.01(-0.17%)
May 20, 2008
4.491
4.505
4.476
4.484
371,329
-0.02(-0.55%)
May 19, 2008
4.509
4.551
4.504
4.509
297,157
+0.01(+0.22%)
May 16, 2008
4.501
4.501
4.479
4.499
307,656
+0.01(+0.17%)
May 15, 2008
4.464
4.494
4.457
4.491
196,724
+0.03(+0.73%)
May 14, 2008
4.464
4.501
4.457
4.459
350,094
+0.00(+0.11%)
May 13, 2008
4.486
4.486
4.454
4.454
257,429
-0.05(-1.16%)
May 12, 2008
4.476
4.506
4.467
4.506
333,487
+0.04(+0.83%)
May 09, 2008
4.462
4.479
4.437
4.469
188,533
-0.00(-0.11%)
May 08, 2008
4.427
4.476
4.414
4.474
250,992
+0.06(+1.41%)
May 07, 2008
4.442
4.489
4.412
4.412
335,727
-0.03(-0.73%)
May 06, 2008
4.462
4.462
4.434
4.444
311,436
-0.02(-0.52%)
May 05, 2008
4.454
4.474
4.434
4.468
313,687
+0.01(+0.25%)
May 02, 2008
4.467
4.496
4.439
4.457
455,481
+0.00(+0.00%)
May 01, 2008
4.419
4.471
4.417
4.457
312,722
+0.04(+0.96%)
Apr 30, 2008
4.444
4.449
4.392
4.414
368,056
+0.00(+0.11%)
Apr 29, 2008
4.424
4.424
4.382
4.409
348,131
+0.01(+0.34%)
Apr 28, 2008
4.399
4.429
4.392
4.394
311,327
+0.01(+0.17%)
Apr 25, 2008
4.419
4.427
4.370
4.387
462,867
-0.00(-0.11%)
Apr 24, 2008
4.422
4.439
4.381
4.392
407,739
-0.02(-0.56%)
Apr 23, 2008
4.350
4.424
4.337
4.417
305,822
+0.09(+2.07%)
Apr 22, 2008
4.357
4.384
4.315
4.327
272,544
-0.03(-0.74%)
Apr 21, 2008
4.389
4.399
4.335
4.360
322,698
-0.04(-0.90%)
Apr 18, 2008
4.342
4.399
4.322
4.399
456,490
+0.08(+1.96%)
Apr 17, 2008
4.302
4.337
4.302
4.315
377,549
-0.02(-0.46%)
Apr 16, 2008
4.282
4.335
4.275
4.335
266,251
+0.07(+1.75%)
Apr 15, 2008
4.253
4.268
4.223
4.260
263,867
+0.02(+0.47%)
Apr 14, 2008
4.228
4.260
4.225
4.240
188,183
+0.01(+0.29%)
Apr 11, 2008
4.230
4.265
4.220
4.228
343,556
-0.03(-0.76%)
Apr 10, 2008
4.258
4.290
4.246
4.260
157,282
+0.00(+0.00%)
Apr 09, 2008
4.317
4.323
4.253
4.260
260,964
-0.05(-1.27%)
Apr 08, 2008
4.335
4.357
4.315
4.315
308,838
-0.05(-1.25%)
Apr 07, 2008
4.355
4.389
4.352
4.370
208,690
+0.03(+0.69%)
Apr 04, 2008
4.327
4.355
4.305
4.340
350,994
+0.03(+0.81%)
Apr 03, 2008
4.347
4.347
4.305
4.305
226,785
-0.04(-0.97%)
Apr 02, 2008
4.305
4.347
4.305
4.347
209,141
+0.03(+0.69%)
Apr 01, 2008
4.265
4.322
4.265
4.317
264,985
+0.08(+1.82%)
Mar 31, 2008
4.295
4.295
4.220
4.240
337,637
-0.00(-0.12%)
Mar 28, 2008
4.327
4.337
4.238
4.245
358,843
-0.04(-1.04%)
Mar 27, 2008
4.315
4.340
4.287
4.290
292,657
-0.02(-0.46%)
Mar 26, 2008
4.581
4.581
4.292
4.310
321,339
-0.01(-0.29%)
Mar 25, 2008
4.340
4.350
4.285
4.322
303,184
-0.00(-0.11%)
Mar 24, 2008
4.230
4.327
4.230
4.327
328,115
+0.14(+3.33%)
Mar 21, 2008
4.116
4.240
4.116
4.188
304,833
+0.00(+0.00%)
Mar 20, 2008
4.116
4.240
4.116
4.188
304,833
+0.06(+1.38%)
Mar 19, 2008
4.133
4.183
4.123
4.131
339,261
-0.06(-1.37%)
Mar 18, 2008
4.051
4.198
4.051
4.188
319,671
+0.16(+3.89%)
Mar 17, 2008
4.103
4.136
3.994
4.031
475,433
-0.17(-4.08%)
Mar 14, 2008
4.183
4.240
4.153
4.203
429,955
+0.01(+0.24%)
Mar 13, 2008
4.089
4.218
4.069
4.193
482,578
+0.07(+1.63%)
Mar 12, 2008
4.173
4.208
4.126
4.126
299,566
-0.04(-0.90%)
Mar 11, 2008
4.098
4.173
4.091
4.163
525,145
+0.10(+2.39%)
Mar 10, 2008
4.203
4.203
4.039
4.066
744,467
-0.14(-3.37%)
Mar 07, 2008
4.228
4.278
4.186
4.208
458,653
-0.02(-0.47%)
Mar 06, 2008
4.327
4.340
4.228
4.228
404,313
-0.10(-2.36%)
Mar 05, 2008
4.327
4.389
4.327
4.330
282,368
+0.00(+0.06%)
Mar 04, 2008
4.355
4.367
4.325
4.327
362,619
-0.06(-1.29%)
Mar 03, 2008
4.399
4.414
4.369
4.384
301,234
-0.05(-1.19%)
Feb 29, 2008
4.474
4.474
4.394
4.437
290,068
-0.04(-0.83%)
Feb 28, 2008
4.499
4.501
4.454
4.474
328,919
-0.02(-0.39%)
Feb 27, 2008
4.524
4.551
4.476
4.491
297,354
-0.06(-1.31%)
Feb 26, 2008
4.561
4.608
4.526
4.551
462,718
+0.01(+0.33%)
Feb 25, 2008
4.467
4.539
4.429
4.536
511,071
+0.07(+1.56%)
Feb 22, 2008
4.489
4.501
4.427
4.467
346,632
+0.01(+0.34%)
Feb 21, 2008
4.447
4.499
4.414
4.452
256,746
-0.00(-0.06%)
Feb 20, 2008
4.357
4.476
4.330
4.454
211,859
+0.01(+0.34%)
Feb 19, 2008
4.407
4.442
4.402
4.439
485,284
+0.04(+0.80%)
Feb 18, 2008
4.402
4.404
4.352
4.404
0
+0.00(+0.00%)
Feb 15, 2008
4.402
4.404
4.352
4.404
426,630
-0.04(-0.79%)
Feb 14, 2008
4.591
4.595
4.439
4.439
421,805
-0.16(-3.41%)
Feb 13, 2008
4.613
4.633
4.591
4.596
278,254
+0.00(+0.11%)
Feb 12, 2008
4.591
4.618
4.587
4.591
252,118
+0.03(+0.60%)
Feb 11, 2008
4.544
4.564
4.504
4.564
322,855
+0.02(+0.44%)
Feb 08, 2008
4.476
4.551
4.464
4.544
454,942
+0.07(+1.61%)
Feb 07, 2008
4.402
4.476
4.394
4.471
367,219
+0.06(+1.30%)
Feb 06, 2008
4.481
4.588
4.402
4.414
537,843
-0.07(-1.55%)
Feb 05, 2008
4.564
4.576
4.471
4.484
457,994
-0.13(-2.86%)
Feb 04, 2008
4.648
4.648
4.606
4.616
250,107
-0.01(-0.22%)
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
.