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 Floating-Rate Income Trust
(NY:
EFT
)
13.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
3.260
3.323
3.260
3.312
0
+0.03(+0.79%)
Jan 29, 2009
3.257
3.305
3.257
3.286
344,760
+0.06(+1.71%)
Jan 28, 2009
3.205
3.249
3.190
3.231
454,689
+0.05(+1.51%)
Jan 27, 2009
3.390
3.390
3.172
3.183
542,695
-0.04(-1.15%)
Jan 26, 2009
3.216
3.275
3.201
3.220
498,450
+0.00(+0.11%)
Jan 23, 2009
3.198
3.227
3.179
3.216
186,647
+0.01(+0.46%)
Jan 22, 2009
3.220
3.227
3.168
3.201
307,656
-0.01(-0.46%)
Jan 21, 2009
3.242
3.242
3.164
3.216
341,984
+0.01(+0.23%)
Jan 20, 2009
3.249
3.249
3.201
3.209
337,531
-0.06(-1.81%)
Jan 16, 2009
3.139
3.268
3.139
3.268
353,521
+0.14(+4.36%)
Jan 15, 2009
3.127
3.198
3.054
3.131
544,905
-0.03(-0.93%)
Jan 14, 2009
3.212
3.212
3.079
3.161
401,222
-0.05(-1.61%)
Jan 13, 2009
3.187
3.257
3.187
3.212
449,833
-0.02(-0.68%)
Jan 12, 2009
3.220
3.301
3.220
3.235
362,125
-0.04(-1.24%)
Jan 09, 2009
3.235
3.323
3.235
3.275
413,442
+0.01(+0.23%)
Jan 08, 2009
3.227
3.286
3.220
3.268
208,508
-0.04(-1.12%)
Jan 07, 2009
3.294
3.353
3.279
3.305
569,757
-0.06(-1.65%)
Jan 06, 2009
3.246
3.397
3.227
3.360
1,439,092
+0.20(+6.18%)
Jan 05, 2009
3.094
3.212
3.091
3.164
590,971
+0.06(+2.02%)
Jan 02, 2009
2.954
3.113
2.954
3.102
0
+0.14(+4.74%)
Jan 01, 2009
2.987
3.028
2.943
2.961
0
+0.00(+0.00%)
Dec 31, 2008
2.987
3.028
2.943
2.961
717,697
-0.07(-2.31%)
Dec 30, 2008
3.046
3.098
2.991
3.031
658,364
-0.04(-1.32%)
Dec 29, 2008
3.020
3.124
3.020
3.072
803,699
+0.03(+0.85%)
Dec 26, 2008
2.961
3.054
2.928
3.046
460,843
+0.06(+2.10%)
Dec 24, 2008
2.961
2.991
2.947
2.983
281,294
-0.01(-0.37%)
Dec 23, 2008
3.017
3.083
2.954
2.995
923,452
+0.03(+1.12%)
Dec 22, 2008
2.850
3.024
2.850
2.961
907,037
+0.08(+2.70%)
Dec 19, 2008
2.821
2.895
2.821
2.883
469,867
+0.03(+1.02%)
Dec 18, 2008
2.751
2.880
2.751
2.854
713,047
+0.07(+2.66%)
Dec 17, 2008
2.644
2.898
2.588
2.780
892,780
+0.11(+4.30%)
Dec 16, 2008
2.459
2.670
2.444
2.666
806,613
+0.18(+7.44%)
Dec 15, 2008
2.570
2.585
2.433
2.481
556,860
-0.10(-4.00%)
Dec 12, 2008
2.588
2.592
2.478
2.585
564,603
-0.02(-0.71%)
Dec 11, 2008
2.659
2.659
2.585
2.603
385,725
-0.03(-1.26%)
Dec 10, 2008
2.551
2.659
2.537
2.636
555,070
+0.06(+2.44%)
Dec 09, 2008
2.659
2.677
2.559
2.574
460,696
-0.09(-3.26%)
Dec 08, 2008
2.695
2.736
2.644
2.660
318,359
-0.00(-0.07%)
Dec 05, 2008
2.729
2.732
2.522
2.662
946,556
-0.14(-5.13%)
Dec 04, 2008
2.843
2.854
2.773
2.806
309,230
-0.07(-2.56%)
Dec 03, 2008
2.850
2.935
2.769
2.880
435,986
+0.06(+2.23%)
Dec 02, 2008
2.806
2.847
2.788
2.817
313,761
+0.00(+0.00%)
Dec 01, 2008
2.847
2.902
2.777
2.817
313,579
-0.11(-3.90%)
Nov 28, 2008
3.013
3.024
2.902
2.932
160,374
-0.08(-2.70%)
Nov 26, 2008
2.921
3.020
2.828
3.013
401,707
+0.10(+3.42%)
Nov 25, 2008
2.917
2.917
2.773
2.913
335,920
+0.15(+5.48%)
Nov 24, 2008
2.806
2.814
2.662
2.762
512,056
+0.13(+4.76%)
Nov 21, 2008
2.769
2.806
2.500
2.636
888,723
-0.06(-2.06%)
Nov 20, 2008
2.791
2.832
2.651
2.692
587,702
-0.21(-7.37%)
Nov 19, 2008
3.135
3.135
2.847
2.906
400,965
-0.25(-7.85%)
Nov 18, 2008
3.209
3.238
3.098
3.153
322,286
-0.05(-1.61%)
Nov 17, 2008
3.290
3.353
3.205
3.205
343,557
-0.18(-5.24%)
Nov 14, 2008
3.331
3.401
3.249
3.382
333,409
-0.02(-0.54%)
Nov 13, 2008
3.323
3.401
3.198
3.401
850,829
+0.03(+0.99%)
Nov 12, 2008
3.316
3.397
3.316
3.367
373,544
-0.09(-2.56%)
Nov 11, 2008
3.456
3.508
3.345
3.456
551,719
-0.08(-2.30%)
Nov 10, 2008
3.585
3.604
3.504
3.537
443,677
-0.08(-2.34%)
Nov 07, 2008
3.692
3.711
3.596
3.622
485,791
-0.05(-1.31%)
Nov 06, 2008
3.530
3.674
3.530
3.670
613,295
+0.07(+2.05%)
Nov 05, 2008
3.785
3.785
3.530
3.596
1,215,573
-0.21(-5.44%)
Nov 04, 2008
3.729
3.873
3.655
3.803
755,743
+0.09(+2.39%)
Nov 03, 2008
3.574
3.726
3.545
3.715
468,125
+0.16(+4.57%)
Oct 31, 2008
3.637
3.637
3.545
3.552
556,768
+0.03(+0.84%)
Oct 30, 2008
3.674
3.674
3.504
3.523
563,926
+0.01(+0.21%)
Oct 29, 2008
3.452
3.515
3.404
3.515
408,174
+0.03(+0.85%)
Oct 28, 2008
3.423
3.497
3.386
3.486
509,048
+0.07(+1.94%)
Oct 27, 2008
3.408
3.500
3.386
3.419
407,760
-0.11(-3.24%)
Oct 24, 2008
3.456
3.567
3.386
3.534
536,168
-0.11(-2.94%)
Oct 23, 2008
3.659
3.692
3.582
3.641
431,940
-0.02(-0.50%)
Oct 22, 2008
3.700
3.833
3.600
3.659
473,081
-0.06(-1.49%)
Oct 21, 2008
3.700
3.792
3.692
3.715
298,987
-0.07(-1.76%)
Oct 20, 2008
3.652
3.884
3.648
3.781
714,258
+0.09(+2.40%)
Oct 17, 2008
3.375
3.700
3.360
3.692
533,360
+0.11(+3.20%)
Oct 16, 2008
3.475
3.582
3.375
3.578
504,118
+0.11(+3.30%)
Oct 15, 2008
3.692
3.722
3.415
3.463
540,236
-0.25(-6.67%)
Oct 14, 2008
3.910
4.261
3.700
3.711
687,405
-0.12(-3.12%)
Oct 13, 2008
3.390
3.962
3.390
3.830
889,010
+0.56(+17.22%)
Oct 10, 2008
3.083
3.323
2.935
3.268
1,588,053
-0.06(-1.78%)
Oct 09, 2008
3.530
3.582
3.212
3.327
839,405
-0.20(-5.75%)
Oct 08, 2008
3.895
3.895
3.412
3.530
1,227,772
-0.46(-11.48%)
Oct 07, 2008
3.847
4.010
3.840
3.988
1,028,812
+0.10(+2.66%)
Oct 06, 2008
4.161
4.209
3.785
3.884
756,001
-0.36(-8.52%)
Oct 03, 2008
4.128
4.268
4.128
4.246
432,178
+0.13(+3.14%)
Oct 02, 2008
4.191
4.202
4.102
4.117
353,375
-0.10(-2.28%)
Oct 01, 2008
4.087
4.272
4.084
4.213
388,900
+0.07(+1.60%)
Sep 30, 2008
4.065
4.298
4.062
4.147
1,001,180
+0.11(+2.74%)
Sep 29, 2008
4.298
4.516
3.991
4.036
1,130,262
-0.43(-9.67%)
Sep 26, 2008
4.416
4.505
4.394
4.468
0
-0.10(-2.10%)
Sep 25, 2008
4.442
4.575
4.442
4.564
466,354
+0.08(+1.90%)
Sep 24, 2008
4.486
4.593
4.460
4.479
490,653
-0.12(-2.57%)
Sep 23, 2008
4.793
4.793
4.505
4.597
454,817
-0.29(-5.97%)
Sep 22, 2008
4.885
4.889
4.656
4.889
936,684
+0.03(+0.68%)
Sep 19, 2008
4.398
4.874
4.398
4.855
0
+0.55(+12.88%)
Sep 18, 2008
4.172
4.357
4.051
4.302
1,211,086
+0.04(+1.04%)
Sep 17, 2008
4.475
4.542
4.158
4.257
1,437,396
-0.40(-8.49%)
Sep 16, 2008
4.693
4.730
4.634
4.652
726,889
-0.22(-4.55%)
Sep 15, 2008
4.911
4.915
4.793
4.874
1,265,379
-0.13(-2.51%)
Sep 12, 2008
4.985
5.040
4.929
4.999
779,016
+0.01(+0.30%)
Sep 11, 2008
4.948
4.985
4.929
4.985
461,961
+0.02(+0.45%)
Sep 10, 2008
4.988
5.007
4.951
4.963
222,015
-0.04(-0.81%)
Sep 09, 2008
5.007
5.036
4.985
5.003
202,905
-0.03(-0.51%)
Sep 08, 2008
5.059
5.059
5.007
5.029
238,362
-0.00(-0.07%)
Sep 05, 2008
5.022
5.040
5.011
5.033
0
-0.00(-0.07%)
Sep 04, 2008
5.066
5.073
5.018
5.036
157,842
-0.04(-0.73%)
Sep 03, 2008
5.095
5.099
5.051
5.073
356,338
-0.06(-1.08%)
Sep 02, 2008
5.044
5.129
5.044
5.129
226,356
+0.09(+1.76%)
Aug 29, 2008
5.077
5.081
5.040
5.040
277,813
-0.04(-0.73%)
Aug 28, 2008
5.033
5.092
5.033
5.077
298,332
+0.03(+0.59%)
Aug 27, 2008
5.033
5.059
5.018
5.047
286,894
-0.01(-0.29%)
Aug 26, 2008
5.055
5.066
5.025
5.062
292,476
+0.03(+0.51%)
Aug 25, 2008
5.025
5.040
5.007
5.036
183,310
-0.01(-0.22%)
Aug 22, 2008
4.937
5.051
4.937
5.047
360,901
+0.08(+1.71%)
Aug 21, 2008
5.022
5.022
4.944
4.963
560,464
-0.08(-1.54%)
Aug 20, 2008
5.033
5.081
5.025
5.040
198,198
-0.04(-0.80%)
Aug 19, 2008
5.092
5.114
5.059
5.081
198,182
+0.00(+0.07%)
Aug 18, 2008
5.099
5.147
5.070
5.077
237,484
-0.04(-0.72%)
Aug 15, 2008
5.099
5.125
5.070
5.114
0
-0.01(-0.14%)
Aug 14, 2008
5.062
5.125
5.062
5.121
143,715
+0.03(+0.58%)
Aug 13, 2008
5.107
5.129
5.092
5.092
138,217
-0.01(-0.22%)
Aug 12, 2008
5.114
5.143
5.099
5.103
150,302
-0.03(-0.50%)
Aug 11, 2008
5.129
5.132
5.110
5.129
80,474
-0.00(-0.07%)
Aug 08, 2008
5.059
5.132
5.059
5.132
181,206
+0.07(+1.31%)
Aug 07, 2008
5.107
5.121
5.066
5.066
237,454
-0.06(-1.22%)
Aug 06, 2008
5.177
5.177
5.110
5.129
215,558
-0.04(-0.71%)
Aug 05, 2008
5.125
5.173
5.125
5.166
217,773
+0.03(+0.65%)
Aug 04, 2008
5.147
5.147
5.107
5.132
119,996
-0.04(-0.71%)
Aug 01, 2008
5.051
5.169
5.051
5.169
321,024
+0.09(+1.82%)
Jul 31, 2008
5.107
5.121
5.070
5.077
354,282
-0.05(-0.94%)
Jul 30, 2008
5.173
5.173
5.121
5.125
298,987
-0.04(-0.72%)
Jul 29, 2008
5.162
5.210
5.118
5.162
322,966
+0.07(+1.30%)
Jul 28, 2008
5.136
5.203
5.095
5.095
339,798
-0.06(-1.15%)
Jul 25, 2008
5.169
5.173
5.132
5.155
348,034
+0.01(+0.17%)
Jul 24, 2008
5.151
5.177
5.132
5.146
286,984
-0.02(-0.46%)
Jul 23, 2008
5.191
5.191
5.147
5.169
373,944
-0.02(-0.43%)
Jul 22, 2008
5.132
5.191
5.107
5.191
309,338
+0.03(+0.50%)
Jul 21, 2008
5.110
5.166
5.110
5.166
146,518
+0.06(+1.23%)
Jul 18, 2008
5.143
5.151
5.099
5.103
217,573
-0.04(-0.72%)
Jul 17, 2008
5.036
5.158
5.036
5.140
328,017
+0.05(+0.94%)
Jul 16, 2008
4.948
5.099
4.940
5.092
329,228
+0.10(+2.07%)
Jul 15, 2008
5.070
5.070
4.915
4.988
656,812
-0.13(-2.48%)
Jul 14, 2008
5.199
5.232
5.107
5.115
309,538
-0.11(-2.03%)
Jul 11, 2008
5.132
5.225
5.132
5.221
339,980
+0.01(+0.21%)
Jul 10, 2008
5.214
5.247
5.173
5.210
315,451
-0.02(-0.35%)
Jul 09, 2008
5.184
5.258
5.180
5.228
107,993
+0.04(+0.78%)
Jul 08, 2008
5.232
5.232
5.173
5.188
398,660
-0.05(-1.01%)
Jul 07, 2008
5.284
5.316
5.199
5.241
496,329
-0.03(-0.60%)
Jul 04, 2008
5.335
5.343
5.273
5.273
403,446
+0.00(+0.00%)
Jul 03, 2008
5.335
5.343
5.273
5.273
403,446
-0.08(-1.45%)
Jul 02, 2008
5.365
5.369
5.328
5.350
231,236
-0.02(-0.34%)
Jul 01, 2008
5.310
5.391
5.310
5.369
225,275
+0.01(+0.21%)
Jun 30, 2008
5.387
5.402
5.350
5.358
227,171
-0.01(-0.21%)
Jun 27, 2008
5.428
5.439
5.369
5.369
177,322
-0.07(-1.22%)
Jun 26, 2008
5.465
5.494
5.435
5.435
356,787
-0.07(-1.34%)
Jun 25, 2008
5.446
5.539
5.439
5.509
394,714
+0.04(+0.67%)
Jun 24, 2008
5.487
5.520
5.465
5.472
302,770
-0.05(-0.94%)
Jun 23, 2008
5.561
5.564
5.524
5.524
351,265
-0.02(-0.33%)
Jun 20, 2008
5.557
5.568
5.531
5.542
191,844
-0.03(-0.60%)
Jun 19, 2008
5.561
5.587
5.557
5.575
192,502
-0.02(-0.33%)
Jun 18, 2008
5.649
5.653
5.594
5.594
165,330
-0.04(-0.66%)
Jun 17, 2008
5.564
5.631
5.557
5.631
133,139
+0.07(+1.19%)
Jun 16, 2008
5.550
5.568
5.535
5.564
192,064
+0.01(+0.13%)
Jun 13, 2008
5.572
5.575
5.546
5.557
175,142
+0.01(+0.27%)
Jun 12, 2008
5.572
5.594
5.542
5.542
167,957
-0.04(-0.73%)
Jun 11, 2008
5.553
5.601
5.550
5.583
264,305
+0.01(+0.27%)
Jun 10, 2008
5.587
5.605
5.545
5.568
386,950
+0.00(+0.07%)
Jun 09, 2008
5.601
5.612
5.564
5.564
141,229
-0.04(-0.66%)
Jun 06, 2008
5.623
5.623
5.583
5.601
176,345
-0.01(-0.13%)
Jun 05, 2008
5.612
5.631
5.594
5.609
174,581
-0.01(-0.20%)
Jun 04, 2008
5.620
5.635
5.609
5.620
146,134
-0.02(-0.33%)
Jun 03, 2008
5.623
5.638
5.601
5.638
207,590
+0.00(+0.00%)
Jun 02, 2008
5.579
5.638
5.579
5.638
132,895
+0.05(+0.93%)
May 30, 2008
5.579
5.594
5.579
5.587
206,217
+0.01(+0.13%)
May 29, 2008
5.575
5.601
5.575
5.579
211,409
+0.01(+0.13%)
May 28, 2008
5.568
5.605
5.568
5.572
194,065
-0.00(-0.07%)
May 27, 2008
5.605
5.618
5.575
5.575
244,759
-0.04(-0.66%)
May 26, 2008
5.520
5.612
5.516
5.612
0
+0.00(+0.00%)
May 23, 2008
5.520
5.612
5.516
5.612
276,600
+0.05(+0.93%)
May 22, 2008
5.502
5.561
5.502
5.561
195,167
+0.03(+0.47%)
May 21, 2008
5.524
5.546
5.520
5.535
198,850
-0.01(-0.20%)
May 20, 2008
5.502
5.561
5.502
5.546
238,313
+0.01(+0.27%)
May 19, 2008
5.564
5.575
5.502
5.531
385,587
-0.06(-0.99%)
May 16, 2008
5.572
5.598
5.572
5.587
206,986
-0.01(-0.20%)
May 15, 2008
5.620
5.627
5.590
5.598
179,933
-0.05(-0.85%)
May 14, 2008
5.612
5.646
5.609
5.646
212,322
+0.01(+0.26%)
May 13, 2008
5.649
5.657
5.598
5.631
272,660
-0.04(-0.78%)
May 12, 2008
5.690
5.697
5.668
5.675
170,952
-0.03(-0.52%)
May 09, 2008
5.671
5.712
5.635
5.705
105,079
+0.01(+0.19%)
May 08, 2008
5.671
5.701
5.653
5.694
220,636
+0.02(+0.33%)
May 07, 2008
5.635
5.675
5.631
5.675
180,578
+0.03(+0.52%)
May 06, 2008
5.649
5.668
5.620
5.646
316,935
-0.03(-0.59%)
May 05, 2008
5.694
5.701
5.668
5.679
252,583
-0.01(-0.26%)
May 02, 2008
5.686
5.742
5.686
5.694
194,718
+0.01(+0.13%)
May 01, 2008
5.631
5.719
5.631
5.686
238,825
+0.04(+0.72%)
Apr 30, 2008
5.701
5.723
5.638
5.646
235,635
-0.04(-0.65%)
Apr 29, 2008
5.749
5.749
5.653
5.683
284,939
-0.06(-0.97%)
Apr 28, 2008
5.705
5.764
5.705
5.738
303,225
+0.04(+0.71%)
Apr 25, 2008
5.690
5.723
5.683
5.697
292,869
+0.01(+0.13%)
Apr 24, 2008
5.653
5.705
5.642
5.690
478,509
+0.01(+0.20%)
Apr 23, 2008
5.635
5.705
5.620
5.679
427,181
+0.04(+0.79%)
Apr 22, 2008
5.509
5.642
5.502
5.635
542,273
+0.11(+2.01%)
Apr 21, 2008
5.550
5.550
5.461
5.524
302,876
-0.03(-0.47%)
Apr 18, 2008
5.443
5.598
5.443
5.550
275,782
+0.11(+2.04%)
Apr 17, 2008
5.428
5.446
5.395
5.439
269,523
+0.01(+0.20%)
Apr 16, 2008
5.339
5.443
5.335
5.428
249,444
+0.08(+1.52%)
Apr 15, 2008
5.398
5.409
5.291
5.347
468,940
-0.05(-0.96%)
Apr 14, 2008
5.428
5.483
5.391
5.398
373,879
+0.00(+0.00%)
Apr 11, 2008
5.350
5.398
5.343
5.398
224,165
+0.04(+0.83%)
Apr 10, 2008
5.358
5.409
5.350
5.354
323,722
-0.01(-0.21%)
Apr 09, 2008
5.431
5.446
5.365
5.365
354,277
-0.07(-1.36%)
Apr 08, 2008
5.446
5.553
5.417
5.439
364,601
-0.04(-0.74%)
Apr 07, 2008
5.406
5.516
5.406
5.479
382,280
+0.08(+1.57%)
Apr 04, 2008
5.354
5.417
5.354
5.395
223,342
+0.02(+0.41%)
Apr 03, 2008
5.395
5.395
5.347
5.372
308,271
-0.03(-0.47%)
Apr 02, 2008
5.299
5.402
5.295
5.397
475,034
+0.07(+1.37%)
Apr 01, 2008
5.228
5.333
5.228
5.324
330,682
+0.10(+1.98%)
Mar 31, 2008
5.169
5.280
5.125
5.221
1,274,869
+0.07(+1.43%)
Mar 28, 2008
5.195
5.243
5.140
5.147
648,636
-0.07(-1.34%)
Mar 27, 2008
5.177
5.262
5.173
5.217
540,846
+0.03(+0.64%)
Mar 26, 2008
5.265
5.265
5.155
5.184
339,349
-0.04(-0.85%)
Mar 25, 2008
5.214
5.251
5.206
5.228
533,262
+0.03(+0.64%)
Mar 24, 2008
5.147
5.234
5.147
5.195
305,013
+0.03(+0.50%)
Mar 21, 2008
5.095
5.169
5.070
5.169
301,433
+0.00(+0.00%)
Mar 20, 2008
5.095
5.169
5.070
5.169
301,433
+0.05(+0.94%)
Mar 19, 2008
5.099
5.166
5.099
5.121
459,949
-0.04(-0.74%)
Mar 18, 2008
5.084
5.221
5.084
5.160
309,828
+0.11(+2.15%)
Mar 17, 2008
4.955
5.080
4.922
5.051
543,261
-0.11(-2.08%)
Mar 14, 2008
5.214
5.236
5.143
5.158
371,518
-0.11(-2.03%)
Mar 13, 2008
5.225
5.269
5.221
5.265
278,301
-0.01(-0.21%)
Mar 12, 2008
5.310
5.347
5.262
5.276
177,961
+0.00(+0.07%)
Mar 11, 2008
5.184
5.299
5.184
5.273
414,929
+0.06(+1.06%)
Mar 10, 2008
5.262
5.295
5.188
5.217
417,494
-0.10(-1.81%)
Mar 07, 2008
5.228
5.324
5.228
5.313
333,120
+0.05(+0.91%)
Mar 06, 2008
5.350
5.362
5.262
5.265
359,932
-0.08(-1.59%)
Mar 05, 2008
5.376
5.446
5.339
5.350
368,057
-0.06(-1.16%)
Mar 04, 2008
5.262
5.428
5.262
5.413
380,753
+0.00(+0.00%)
Mar 03, 2008
5.354
5.494
5.350
5.413
345,307
+0.01(+0.20%)
Feb 29, 2008
5.413
5.443
5.335
5.402
418,471
-0.03(-0.54%)
Feb 28, 2008
5.398
5.457
5.398
5.431
285,787
-0.01(-0.14%)
Feb 27, 2008
5.465
5.513
5.409
5.439
488,576
-0.06(-1.02%)
Feb 26, 2008
5.354
5.502
5.321
5.495
917,569
+0.12(+2.21%)
Feb 25, 2008
5.225
5.391
5.225
5.376
989,564
+0.16(+3.12%)
Feb 22, 2008
5.151
5.239
5.144
5.214
507,585
+0.08(+1.58%)
Feb 21, 2008
5.062
5.191
5.059
5.132
918,923
+0.04(+0.87%)
Feb 20, 2008
5.121
5.125
5.047
5.088
930,905
-0.05(-0.93%)
Feb 19, 2008
4.985
5.162
4.955
5.136
1,309,879
+0.16(+3.11%)
Feb 18, 2008
4.885
4.988
4.885
4.981
0
+0.00(+0.00%)
Feb 15, 2008
4.885
4.988
4.885
4.981
965,576
-0.01(-0.15%)
Feb 14, 2008
5.095
5.095
4.948
4.988
1,160,322
-0.10(-1.96%)
Feb 13, 2008
5.177
5.217
5.066
5.088
1,086,778
-0.13(-2.55%)
Feb 12, 2008
5.169
5.239
5.147
5.221
944,866
+0.05(+0.93%)
Feb 11, 2008
5.265
5.280
5.157
5.173
1,199,066
-0.20(-3.65%)
Feb 08, 2008
5.350
5.402
5.325
5.369
497,721
+0.01(+0.15%)
Feb 07, 2008
5.443
5.443
5.350
5.361
538,224
-0.05(-0.83%)
Feb 06, 2008
5.483
5.502
5.406
5.406
581,199
-0.07(-1.35%)
Feb 05, 2008
5.550
5.564
5.476
5.479
345,610
-0.11(-2.05%)
Feb 04, 2008
5.635
5.635
5.568
5.594
440,633
-0.05(-0.86%)
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
.