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 Tax-Advantaged Global Dividend Income Fund
(NY:
ETG
)
18.56
+0.02 (+0.11%)
Streaming Delayed Price
Updated: 3:24 PM EDT, May 21, 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 (%)
Oct 29, 2010
4.934
4.962
4.924
4.958
636,375
+0.03(+0.56%)
Oct 28, 2010
4.945
4.955
4.900
4.931
587,588
-0.01(-0.28%)
Oct 27, 2010
4.941
4.945
4.910
4.945
635,423
+0.00(+0.00%)
Oct 25, 2010
4.948
4.972
4.931
4.945
585,098
+0.03(+0.56%)
Oct 22, 2010
4.931
4.941
4.903
4.917
600,924
+0.01(+0.21%)
Oct 21, 2010
4.938
4.965
4.900
4.907
692,166
+0.00(+0.00%)
Oct 20, 2010
4.893
4.948
4.893
4.907
744,773
+0.02(+0.37%)
Oct 19, 2010
4.926
4.933
4.857
4.888
951,359
-0.06(-1.25%)
Oct 18, 2010
4.892
4.950
4.892
4.950
822,865
+0.02(+0.42%)
Oct 15, 2010
4.940
4.947
4.903
4.930
729,414
+0.01(+0.14%)
Oct 14, 2010
4.906
4.923
4.881
4.923
1,199,871
+0.03(+0.70%)
Oct 13, 2010
4.902
4.933
4.885
4.888
1,384,328
+0.01(+0.21%)
Oct 12, 2010
4.857
4.899
4.827
4.878
811,142
+0.00(+0.00%)
Oct 11, 2010
4.902
4.919
4.857
4.878
853,242
-0.02(-0.49%)
Oct 08, 2010
4.902
4.912
4.888
4.902
787,264
-0.00(-0.07%)
Oct 07, 2010
4.885
4.923
4.864
4.906
1,095,176
+0.04(+0.85%)
Oct 06, 2010
4.875
4.885
4.854
4.864
544,882
-0.00(-0.07%)
Oct 05, 2010
4.827
4.881
4.816
4.868
990,548
+0.08(+1.65%)
Oct 04, 2010
4.833
4.837
4.775
4.789
704,071
-0.07(-1.34%)
Oct 01, 2010
4.854
4.854
4.816
4.854
488,569
+0.03(+0.71%)
Sep 30, 2010
4.809
4.829
4.758
4.820
640,124
+0.03(+0.57%)
Sep 29, 2010
4.751
4.792
4.734
4.792
671,718
+0.03(+0.65%)
Sep 28, 2010
4.737
4.768
4.696
4.761
752,305
+0.04(+0.87%)
Sep 27, 2010
4.775
4.779
4.710
4.720
1,139,612
-0.04(-0.79%)
Sep 24, 2010
4.689
4.758
4.689
4.758
593,625
+0.10(+2.21%)
Sep 23, 2010
4.651
4.703
4.638
4.655
804,046
-0.01(-0.29%)
Sep 22, 2010
4.693
4.737
4.638
4.669
859,822
-0.02(-0.51%)
Sep 21, 2010
4.765
4.775
4.676
4.693
1,123,779
-0.08(-1.71%)
Sep 20, 2010
4.771
4.784
4.747
4.774
728,442
+0.02(+0.43%)
Sep 17, 2010
4.754
4.757
4.706
4.754
677,438
+0.04(+0.94%)
Sep 15, 2010
4.716
4.764
4.703
4.709
832,835
-0.02(-0.43%)
Sep 14, 2010
4.686
4.733
4.669
4.730
723,486
+0.04(+0.95%)
Sep 13, 2010
4.665
4.709
4.662
4.686
941,473
+0.04(+0.95%)
Sep 10, 2010
4.600
4.655
4.591
4.641
517,137
+0.05(+1.04%)
Sep 09, 2010
4.600
4.617
4.577
4.594
351,536
+0.02(+0.52%)
Sep 08, 2010
4.529
4.587
4.522
4.570
510,496
+0.04(+0.98%)
Sep 07, 2010
4.536
4.536
4.507
4.525
449,394
-0.02(-0.52%)
Sep 03, 2010
4.532
4.560
4.502
4.549
556,553
+0.05(+1.06%)
Sep 02, 2010
4.488
4.511
4.485
4.502
472,832
+0.02(+0.53%)
Sep 01, 2010
4.413
4.505
4.413
4.478
653,201
+0.12(+2.66%)
Aug 31, 2010
4.362
4.396
4.339
4.362
4,255
+0.01(+0.31%)
Aug 30, 2010
4.413
4.413
4.348
4.349
519,035
-0.05(-1.15%)
Aug 27, 2010
4.399
4.403
4.307
4.399
374,807
+0.05(+1.26%)
Aug 26, 2010
4.382
4.393
4.321
4.345
640,466
-0.02(-0.47%)
Aug 25, 2010
4.345
4.369
4.311
4.365
641,331
+0.00(+0.08%)
Aug 24, 2010
4.321
4.413
4.307
4.362
915,256
-0.04(-0.93%)
Aug 23, 2010
4.464
4.471
4.403
4.403
525,274
-0.04(-0.84%)
Aug 20, 2010
4.454
4.454
4.407
4.440
472,083
-0.02(-0.36%)
Aug 19, 2010
4.534
4.541
4.426
4.456
604,734
-0.08(-1.86%)
Aug 18, 2010
4.511
4.551
4.470
4.541
698,594
+0.05(+1.13%)
Aug 17, 2010
4.453
4.508
4.450
4.490
523,376
+0.07(+1.61%)
Aug 16, 2010
4.402
4.440
4.392
4.419
375,326
+0.01(+0.31%)
Aug 13, 2010
4.406
4.433
4.396
4.406
488,741
+0.02(+0.39%)
Aug 12, 2010
4.399
4.419
4.375
4.389
679,938
-0.04(-0.99%)
Aug 11, 2010
4.511
4.511
4.429
4.433
709,516
-0.14(-3.03%)
Aug 10, 2010
4.595
4.595
4.534
4.571
413,457
-0.04(-0.81%)
Aug 09, 2010
4.595
4.626
4.585
4.609
467,429
+0.02(+0.52%)
Aug 06, 2010
4.585
4.598
4.530
4.585
675,786
+0.02(+0.52%)
Aug 05, 2010
4.548
4.598
4.538
4.561
494,608
-0.01(-0.30%)
Aug 04, 2010
4.538
4.592
4.524
4.575
637,024
+0.04(+0.82%)
Aug 03, 2010
4.514
4.541
4.487
4.538
392,098
+0.02(+0.37%)
Aug 02, 2010
4.490
4.548
4.487
4.521
862,209
+0.06(+1.44%)
Jul 30, 2010
4.456
4.463
4.362
4.456
627,081
+0.05(+1.07%)
Jul 29, 2010
4.443
4.460
4.369
4.409
621,577
-0.01(-0.23%)
Jul 28, 2010
4.426
4.456
4.409
4.419
369,878
-0.03(-0.76%)
Jul 27, 2010
4.423
4.463
4.423
4.453
558,142
+0.04(+0.84%)
Jul 26, 2010
4.369
4.416
4.361
4.416
524,325
+0.04(+1.01%)
Jul 23, 2010
4.328
4.372
4.311
4.372
601,611
+0.04(+1.02%)
Jul 22, 2010
4.287
4.338
4.287
4.328
537,031
+0.09(+2.15%)
Jul 21, 2010
4.287
4.291
4.210
4.237
694,859
-0.03(-0.61%)
Jul 20, 2010
4.192
4.270
4.186
4.263
573,562
+0.03(+0.63%)
Jul 19, 2010
4.229
4.249
4.186
4.236
573,276
+0.04(+0.96%)
Jul 16, 2010
4.196
4.280
4.169
4.196
834,514
-0.08(-1.96%)
Jul 15, 2010
4.293
4.293
4.233
4.280
545,613
-0.02(-0.36%)
Jul 14, 2010
4.290
4.306
4.256
4.295
521,191
+0.00(+0.05%)
Jul 13, 2010
4.249
4.313
4.249
4.293
605,554
+0.08(+1.91%)
Jul 12, 2010
4.216
4.236
4.195
4.213
400,825
-0.01(-0.32%)
Jul 09, 2010
4.226
4.226
4.149
4.226
400,623
+0.06(+1.45%)
Jul 08, 2010
4.139
4.166
4.099
4.166
567,009
+0.06(+1.47%)
Jul 07, 2010
3.991
4.109
3.974
4.105
438,393
+0.12(+3.12%)
Jul 06, 2010
3.948
4.018
3.935
3.981
843,021
+0.09(+2.24%)
Jul 02, 2010
3.894
3.958
3.847
3.894
955,843
-0.03(-0.85%)
Jul 01, 2010
4.008
4.020
3.907
3.927
629,946
-0.07(-1.84%)
Jun 30, 2010
4.038
4.072
3.992
4.001
583,911
-0.03(-0.67%)
Jun 29, 2010
4.112
4.112
3.991
4.028
948,329
-0.13(-3.22%)
Jun 25, 2010
4.162
4.192
4.125
4.162
411,756
+0.02(+0.49%)
Jun 24, 2010
4.162
4.199
4.132
4.142
508,856
-0.04(-0.88%)
Jun 23, 2010
4.189
4.229
4.129
4.179
581,857
+0.01(+0.32%)
Jun 22, 2010
4.239
4.263
4.166
4.166
559,790
-0.08(-1.90%)
Jun 21, 2010
4.387
4.387
4.223
4.246
870,221
-0.06(-1.31%)
Jun 18, 2010
4.302
4.339
4.285
4.302
511,486
+0.01(+0.31%)
Jun 17, 2010
4.319
4.329
4.249
4.289
695,523
-0.03(-0.62%)
Jun 16, 2010
4.299
4.352
4.286
4.316
582,831
+0.00(+0.05%)
Jun 15, 2010
4.229
4.322
4.229
4.313
597,942
+0.09(+2.23%)
Jun 14, 2010
4.232
4.289
4.216
4.219
486,069
+0.04(+1.04%)
Jun 11, 2010
4.109
4.182
4.106
4.176
389,281
+0.04(+0.97%)
Jun 10, 2010
4.093
4.143
4.079
4.136
485,961
+0.12(+3.07%)
Jun 09, 2010
4.026
4.105
3.996
4.013
382,516
+0.00(+0.00%)
Jun 08, 2010
3.986
4.026
3.950
4.013
862,136
+0.03(+0.75%)
Jun 07, 2010
4.076
4.103
3.976
3.983
596,770
-0.07(-1.80%)
Jun 04, 2010
4.056
4.151
4.039
4.056
462,429
-0.13(-3.10%)
Jun 03, 2010
4.182
4.219
4.166
4.186
553,898
+0.02(+0.40%)
Jun 02, 2010
4.116
4.182
4.098
4.169
450,891
+0.06(+1.46%)
Jun 01, 2010
4.083
4.173
4.066
4.109
602,609
-0.03(-0.72%)
May 28, 2010
4.139
4.176
4.103
4.139
749,626
-0.02(-0.40%)
May 27, 2010
4.096
4.156
4.047
4.156
756,437
+0.18(+4.43%)
May 26, 2010
4.033
4.079
3.966
3.980
630,667
+0.00(+0.08%)
May 25, 2010
3.810
3.980
3.777
3.976
1,502
+0.02(+0.59%)
May 24, 2010
3.940
3.996
3.926
3.953
515,555
-0.01(-0.34%)
May 21, 2010
3.813
3.996
3.770
3.966
991,680
+0.08(+1.97%)
May 20, 2010
3.873
3.970
3.846
3.890
1,531,447
-0.23(-5.65%)
May 19, 2010
4.199
4.246
4.059
4.123
1,018,199
-0.09(-2.19%)
May 18, 2010
4.317
4.337
4.136
4.215
748,508
-0.04(-1.01%)
May 17, 2010
4.288
4.321
4.106
4.258
1,290,437
-0.03(-0.77%)
May 14, 2010
4.291
4.357
4.208
4.291
1,181,298
-0.08(-1.89%)
May 13, 2010
4.360
4.423
4.354
4.373
976,475
+0.01(+0.15%)
May 12, 2010
4.327
4.393
4.324
4.367
908,649
+0.08(+1.77%)
May 11, 2010
4.340
4.367
4.278
4.291
1,126,197
-0.02(-0.38%)
May 10, 2010
4.272
4.311
4.251
4.307
1,543,987
+0.29(+7.14%)
May 07, 2010
4.076
4.145
3.898
4.020
1,953,681
+0.62(+18.14%)
May 06, 2010
4.354
4.416
3.340
3.403
4,494,340
-1.02(-23.06%)
May 05, 2010
4.462
4.486
4.420
4.423
1,096,124
-0.11(-2.47%)
May 04, 2010
4.733
4.733
4.466
4.535
1,320,807
-0.22(-4.72%)
May 03, 2010
4.730
4.766
4.713
4.760
727,982
+0.07(+1.41%)
Apr 30, 2010
4.750
4.769
4.664
4.694
785,898
-0.05(-0.97%)
Apr 29, 2010
4.750
4.783
4.723
4.740
892,331
+0.02(+0.49%)
Apr 28, 2010
4.756
4.786
4.703
4.717
653,291
-0.03(-0.69%)
Apr 27, 2010
4.829
4.845
4.730
4.750
1,067,433
-0.10(-1.98%)
Apr 26, 2010
4.852
4.872
4.829
4.845
658,617
+0.01(+0.14%)
Apr 23, 2010
4.822
4.839
4.796
4.839
518,887
+0.02(+0.34%)
Apr 22, 2010
4.793
4.822
4.773
4.822
560,867
+0.02(+0.34%)
Apr 21, 2010
4.806
4.832
4.784
4.806
631,310
+0.00(+0.02%)
Apr 20, 2010
4.759
4.808
4.759
4.805
827,949
+0.07(+1.38%)
Apr 19, 2010
4.749
4.766
4.707
4.739
521,137
-0.03(-0.62%)
Apr 16, 2010
4.792
4.818
4.713
4.769
811,520
-0.06(-1.29%)
Apr 15, 2010
4.844
4.851
4.811
4.831
633,144
-0.01(-0.20%)
Apr 14, 2010
4.838
4.844
4.808
4.841
545,378
+0.03(+0.68%)
Apr 13, 2010
4.808
4.811
4.769
4.808
719,290
+0.02(+0.34%)
Apr 12, 2010
4.752
4.802
4.752
4.792
766,700
+0.04(+0.84%)
Apr 09, 2010
4.713
4.752
4.704
4.752
472,077
+0.05(+1.10%)
Apr 08, 2010
4.697
4.700
4.644
4.700
662,721
+0.01(+0.14%)
Apr 07, 2010
4.690
4.715
4.671
4.693
788,884
+0.02(+0.35%)
Apr 06, 2010
4.608
4.680
4.602
4.677
655,838
+0.06(+1.21%)
Apr 05, 2010
4.589
4.657
4.585
4.621
886,072
+0.03(+0.71%)
Apr 01, 2010
4.579
4.589
4.589
4.589
716,687
+0.04(+0.79%)
Mar 31, 2010
4.562
4.575
4.530
4.553
825,249
-0.01(-0.29%)
Mar 30, 2010
4.546
4.585
4.536
4.566
757,992
+0.02(+0.43%)
Mar 29, 2010
4.543
4.575
4.530
4.546
713,673
+0.00(+0.07%)
Mar 26, 2010
4.572
4.608
4.526
4.543
678,073
-0.02(-0.43%)
Mar 25, 2010
4.641
4.667
4.562
4.562
1,121,306
-0.07(-1.42%)
Mar 24, 2010
4.569
4.631
4.569
4.628
647,542
-0.00(-0.08%)
Mar 23, 2010
4.592
4.635
4.589
4.632
528,881
+0.03(+0.72%)
Mar 22, 2010
4.589
4.621
4.569
4.598
485,724
-0.00(-0.05%)
Mar 19, 2010
4.656
4.659
4.559
4.601
788,771
-0.05(-1.05%)
Mar 18, 2010
4.666
4.666
4.640
4.650
652,832
-0.01(-0.14%)
Mar 17, 2010
4.630
4.669
4.630
4.656
893,684
+0.03(+0.70%)
Mar 16, 2010
4.575
4.637
4.572
4.624
1,142,730
+0.06(+1.21%)
Mar 15, 2010
4.546
4.568
4.542
4.568
582,180
-0.03(-0.71%)
Mar 12, 2010
4.617
4.620
4.588
4.601
635,628
+0.00(+0.00%)
Mar 11, 2010
4.562
4.601
4.552
4.601
985,828
+0.02(+0.50%)
Mar 10, 2010
4.542
4.598
4.536
4.578
910,124
+0.04(+0.86%)
Mar 09, 2010
4.481
4.539
4.481
4.539
805,296
+0.05(+1.01%)
Mar 08, 2010
4.474
4.503
4.461
4.494
642,592
+0.03(+0.66%)
Mar 05, 2010
4.393
4.464
4.383
4.464
657,869
+0.10(+2.39%)
Mar 04, 2010
4.370
4.399
4.357
4.360
849,647
+0.00(+0.07%)
Mar 03, 2010
4.373
4.435
4.357
4.357
864,423
-0.02(-0.37%)
Mar 02, 2010
4.373
4.412
4.344
4.373
682,640
+0.02(+0.45%)
Mar 01, 2010
4.311
4.357
4.305
4.354
703,025
+0.06(+1.36%)
Feb 26, 2010
4.272
4.302
4.230
4.295
639,260
+0.05(+1.07%)
Feb 25, 2010
4.210
4.249
4.172
4.249
724,382
+0.01(+0.15%)
Feb 24, 2010
4.214
4.279
4.214
4.243
530,917
+0.03(+0.71%)
Feb 23, 2010
4.230
4.249
4.204
4.213
790,421
-0.03(-0.71%)
Feb 22, 2010
4.269
4.276
4.233
4.243
971,322
-0.04(-0.84%)
Feb 19, 2010
4.249
4.324
4.233
4.279
727,228
-0.01(-0.15%)
Feb 18, 2010
4.279
4.308
4.245
4.285
679,032
+0.02(+0.38%)
Feb 17, 2010
4.246
4.304
4.227
4.269
569,963
+0.08(+1.80%)
Feb 16, 2010
4.168
4.200
4.151
4.193
560,340
+0.06(+1.56%)
Feb 12, 2010
4.116
4.129
4.129
4.129
563,791
-0.00(-0.08%)
Feb 11, 2010
4.051
4.134
4.038
4.132
665,189
+0.08(+2.07%)
Feb 10, 2010
4.029
4.056
3.990
4.048
503,335
+0.02(+0.48%)
Feb 09, 2010
4.058
4.084
3.980
4.029
1,307,704
+0.03(+0.65%)
Feb 08, 2010
4.058
4.058
3.974
4.003
694,733
-0.04(-0.96%)
Feb 05, 2010
4.138
4.151
3.890
4.042
2,034,942
-0.12(-2.79%)
Feb 04, 2010
4.258
4.297
4.158
4.158
844,345
-0.15(-3.59%)
Feb 03, 2010
4.316
4.344
4.290
4.313
564,475
-0.01(-0.30%)
Feb 02, 2010
4.239
4.329
4.239
4.326
633,258
+0.09(+2.21%)
Feb 01, 2010
4.200
4.255
4.190
4.232
654,542
+0.04(+1.01%)
Jan 29, 2010
4.274
4.274
4.135
4.190
946,428
-0.03(-0.69%)
Jan 28, 2010
4.251
4.251
4.219
4.219
1,509,488
+0.02(+0.38%)
Jan 27, 2010
4.271
4.287
4.071
4.203
2,145,172
-0.06(-1.44%)
Jan 26, 2010
4.397
4.408
4.242
4.264
1,565,483
-0.15(-3.51%)
Jan 25, 2010
4.539
4.545
4.403
4.419
1,318,636
-0.10(-2.28%)
Jan 22, 2010
4.590
4.594
4.497
4.523
942,342
-0.07(-1.55%)
Jan 21, 2010
4.694
4.694
4.561
4.594
843,790
-0.08(-1.72%)
Jan 20, 2010
4.642
4.684
4.561
4.674
1,000,125
+0.01(+0.20%)
Jan 19, 2010
4.487
4.665
4.481
4.665
772,087
+0.07(+1.55%)
Jan 15, 2010
4.632
4.594
4.594
4.594
762,357
-0.05(-0.97%)
Jan 14, 2010
4.623
4.661
4.599
4.639
680,576
+0.02(+0.49%)
Jan 13, 2010
4.590
4.616
4.562
4.616
684,625
+0.04(+0.92%)
Jan 12, 2010
4.558
4.574
4.542
4.574
861,931
+0.00(+0.00%)
Jan 11, 2010
4.613
4.613
4.542
4.574
710,801
-0.03(-0.56%)
Jan 08, 2010
4.542
4.600
4.529
4.600
629,983
+0.07(+1.57%)
Jan 07, 2010
4.545
4.555
4.519
4.529
794,604
-0.02(-0.36%)
Jan 06, 2010
4.529
4.548
4.506
4.545
894,395
+0.00(+0.07%)
Jan 05, 2010
4.406
4.548
4.400
4.542
941,227
+0.07(+1.66%)
Jan 04, 2010
4.442
4.484
4.413
4.468
1,178,181
+0.04(+0.80%)
Dec 31, 2009
4.487
4.432
4.432
4.432
530,025
-0.02(-0.36%)
Dec 30, 2009
4.448
4.468
4.426
4.448
628,915
-0.02(-0.36%)
Dec 29, 2009
4.497
4.500
4.442
4.465
534,588
-0.05(-1.21%)
Dec 28, 2009
4.523
4.545
4.482
4.519
790,599
+0.00(+0.00%)
Dec 24, 2009
4.519
4.542
4.500
4.519
432,056
-0.00(-0.00%)
Dec 23, 2009
4.461
4.529
4.455
4.519
919,301
+0.05(+1.23%)
Dec 22, 2009
4.490
4.503
4.439
4.465
616,140
-0.05(-1.07%)
Dec 21, 2009
4.461
4.513
4.461
4.513
869,297
+0.05(+1.16%)
Dec 18, 2009
4.448
4.468
4.406
4.461
715,032
+0.02(+0.38%)
Dec 17, 2009
4.471
4.474
4.429
4.444
806,967
-0.05(-1.17%)
Dec 16, 2009
4.471
4.506
4.455
4.497
774,791
+0.04(+0.94%)
Dec 15, 2009
4.419
4.471
4.400
4.455
929,487
+0.02(+0.51%)
Dec 14, 2009
4.381
4.442
4.358
4.432
1,248,069
+0.08(+1.85%)
Dec 11, 2009
4.371
4.381
4.342
4.352
747,807
+0.01(+0.22%)
Dec 10, 2009
4.345
4.371
4.322
4.342
800,561
+0.01(+0.15%)
Dec 09, 2009
4.348
4.348
4.284
4.335
734,694
+0.00(+0.07%)
Dec 08, 2009
4.358
4.361
4.318
4.332
886,567
-0.05(-1.25%)
Dec 07, 2009
4.339
4.406
4.297
4.387
836,728
+0.05(+1.12%)
Dec 04, 2009
4.423
4.452
4.326
4.339
889,687
-0.05(-1.10%)
Dec 03, 2009
4.487
4.510
4.381
4.387
833,630
-0.10(-2.23%)
Dec 02, 2009
4.471
4.500
4.465
4.487
693,435
+0.01(+0.14%)
Dec 01, 2009
4.503
4.513
4.458
4.481
822,698
+0.02(+0.36%)
Nov 30, 2009
4.461
4.471
4.413
4.465
650,330
-0.01(-0.14%)
Nov 27, 2009
4.361
4.490
4.261
4.471
727,123
-0.02(-0.50%)
Nov 25, 2009
4.416
4.519
4.406
4.494
1,240,371
+0.08(+1.75%)
Nov 24, 2009
4.348
4.426
4.322
4.416
1,424,728
+0.09(+2.17%)
Nov 23, 2009
4.342
4.371
4.300
4.322
1,144,567
+0.02(+0.47%)
Nov 20, 2009
4.264
4.313
4.251
4.302
817,078
+0.03(+0.66%)
Nov 19, 2009
4.293
4.316
4.268
4.274
590,184
-0.10(-2.29%)
Nov 18, 2009
4.316
4.377
4.310
4.374
677,017
+0.05(+1.04%)
Nov 17, 2009
4.268
4.332
4.264
4.329
780,265
+0.04(+0.98%)
Nov 16, 2009
4.271
4.297
4.261
4.287
845,191
+0.03(+0.76%)
Nov 13, 2009
4.277
4.316
4.248
4.255
706,795
-0.01(-0.15%)
Nov 12, 2009
4.251
4.293
4.236
4.261
791,404
-0.01(-0.23%)
Nov 11, 2009
4.271
4.288
4.251
4.271
575,729
+0.03(+0.69%)
Nov 10, 2009
4.216
4.244
4.181
4.242
680,021
-0.01(-0.23%)
Nov 09, 2009
4.132
4.322
4.132
4.251
813,262
+0.16(+3.86%)
Nov 06, 2009
4.064
4.132
4.052
4.093
687,676
+0.01(+0.24%)
Nov 05, 2009
4.061
4.106
4.045
4.084
881,490
+0.05(+1.20%)
Nov 04, 2009
4.113
4.126
4.035
4.035
1,120,959
-0.03(-0.72%)
Nov 03, 2009
3.971
4.079
3.971
4.064
499,172
+0.06(+1.45%)
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
.