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
)
13.21
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Nov 30, 2010
6.258
6.332
6.207
6.316
294,027
+0.07(+1.06%)
Nov 29, 2010
6.242
6.258
6.184
6.250
215,734
-0.01(-0.12%)
Nov 26, 2010
6.297
6.316
6.254
6.258
129,201
-0.08(-1.23%)
Nov 24, 2010
6.351
6.336
6.336
6.336
326,421
-0.02(-0.37%)
Nov 23, 2010
6.328
6.375
6.301
6.359
246,281
+0.00(+0.06%)
Nov 22, 2010
6.336
6.382
6.293
6.355
212,171
+0.02(+0.31%)
Nov 19, 2010
6.332
6.343
6.281
6.336
191,106
+0.03(+0.48%)
Nov 18, 2010
6.302
6.313
6.278
6.306
222,655
+0.06(+0.99%)
Nov 17, 2010
6.178
6.244
6.127
6.244
220,738
+0.12(+1.90%)
Nov 16, 2010
6.166
6.170
5.883
6.127
671,783
-0.03(-0.50%)
Nov 15, 2010
6.251
6.255
6.143
6.158
287,077
-0.05(-0.81%)
Nov 12, 2010
6.313
6.321
6.209
6.209
516,665
-0.12(-1.96%)
Nov 11, 2010
6.360
6.395
6.310
6.333
349,784
-0.06(-0.91%)
Nov 10, 2010
6.317
6.391
6.267
6.391
523,532
+0.03(+0.55%)
Nov 09, 2010
6.298
6.375
6.282
6.356
325,717
+0.00(+0.00%)
Nov 08, 2010
6.282
6.372
6.275
6.356
258,706
+0.05(+0.86%)
Nov 05, 2010
6.302
6.321
6.267
6.302
341,270
+0.02(+0.25%)
Nov 04, 2010
6.278
6.348
6.259
6.286
405,114
+0.07(+1.19%)
Nov 03, 2010
6.247
6.263
6.193
6.213
172,861
-0.03(-0.56%)
Nov 02, 2010
6.181
6.247
6.150
6.247
263,133
+0.06(+1.00%)
Nov 01, 2010
6.143
6.189
6.139
6.185
274,952
+0.02(+0.38%)
Oct 29, 2010
6.189
6.193
6.154
6.162
269,741
-0.01(-0.13%)
Oct 28, 2010
6.178
6.193
6.108
6.170
271,828
-0.02(-0.25%)
Oct 27, 2010
6.178
6.185
6.139
6.185
215,759
+0.00(+0.00%)
Oct 25, 2010
6.209
6.224
6.154
6.185
319,947
-0.01(-0.19%)
Oct 22, 2010
6.147
6.205
6.127
6.197
243,202
+0.02(+0.38%)
Oct 21, 2010
6.123
6.174
6.115
6.174
255,482
+0.06(+1.02%)
Oct 20, 2010
6.119
6.119
6.053
6.112
252,608
+0.02(+0.29%)
Oct 19, 2010
6.039
6.109
6.039
6.094
234,314
+0.06(+0.97%)
Oct 18, 2010
5.989
6.039
5.966
6.035
239,315
+0.04(+0.64%)
Oct 15, 2010
6.090
6.090
5.970
5.997
271,624
-0.08(-1.40%)
Oct 14, 2010
6.113
6.124
6.032
6.082
410,768
+0.00(+0.00%)
Oct 13, 2010
6.008
6.090
6.005
6.082
288,125
+0.07(+1.22%)
Oct 12, 2010
6.039
6.043
5.981
6.008
273,287
-0.04(-0.70%)
Oct 11, 2010
5.962
6.055
5.947
6.051
289,893
+0.10(+1.69%)
Oct 08, 2010
5.951
5.962
5.920
5.951
342,388
-0.02(-0.26%)
Oct 07, 2010
5.970
5.970
5.885
5.966
268,522
-0.00(-0.06%)
Oct 06, 2010
5.993
6.008
5.943
5.970
260,706
-0.02(-0.39%)
Oct 05, 2010
6.001
6.028
5.993
5.993
289,245
-0.01(-0.19%)
Oct 04, 2010
6.008
6.008
5.900
6.005
560,967
-0.02(-0.38%)
Oct 01, 2010
6.028
6.078
6.024
6.028
267,016
-0.04(-0.70%)
Sep 30, 2010
6.001
6.070
5.974
6.070
215,894
+0.06(+1.03%)
Sep 29, 2010
5.985
6.020
5.966
6.008
281,634
+0.03(+0.52%)
Sep 28, 2010
5.962
5.978
5.916
5.978
298,532
+0.03(+0.58%)
Sep 27, 2010
6.051
6.051
5.939
5.943
381,683
-0.10(-1.66%)
Sep 24, 2010
6.047
6.047
5.989
6.043
186,454
+0.02(+0.26%)
Sep 23, 2010
5.985
6.035
5.970
6.028
260,675
+0.03(+0.58%)
Sep 22, 2010
5.974
6.001
5.920
5.993
261,318
+0.02(+0.32%)
Sep 21, 2010
5.924
5.974
5.897
5.974
318,765
+0.09(+1.49%)
Sep 20, 2010
5.909
5.917
5.859
5.886
286,855
-0.02(-0.39%)
Sep 17, 2010
5.909
5.909
5.859
5.909
321,162
+0.01(+0.20%)
Sep 15, 2010
5.963
5.976
5.871
5.898
538,148
-0.07(-1.16%)
Sep 14, 2010
5.932
5.967
5.913
5.967
261,656
+0.05(+0.84%)
Sep 13, 2010
5.925
5.928
5.875
5.917
374,329
+0.01(+0.13%)
Sep 10, 2010
5.859
5.909
5.836
5.909
549,385
+0.07(+1.12%)
Sep 09, 2010
5.852
5.852
5.802
5.844
429,584
+0.03(+0.46%)
Sep 08, 2010
5.863
5.871
5.763
5.817
432,766
-0.01(-0.20%)
Sep 07, 2010
5.821
5.829
5.737
5.829
334,028
+0.02(+0.33%)
Sep 03, 2010
5.852
5.857
5.767
5.809
316,445
-0.02(-0.39%)
Sep 02, 2010
5.817
5.832
5.779
5.832
191,643
+0.01(+0.20%)
Sep 01, 2010
5.909
5.909
5.813
5.821
234,696
-0.05(-0.91%)
Aug 31, 2010
5.817
5.875
5.809
5.875
228,507
+0.04(+0.71%)
Aug 30, 2010
5.859
5.868
5.807
5.833
226,615
-0.06(-1.03%)
Aug 27, 2010
5.894
5.894
5.817
5.894
187,940
+0.05(+0.79%)
Aug 26, 2010
5.863
5.863
5.756
5.848
345,878
-0.03(-0.52%)
Aug 25, 2010
5.809
5.878
5.767
5.878
334,610
+0.07(+1.12%)
Aug 24, 2010
5.786
5.836
5.783
5.813
246,974
-0.05(-0.92%)
Aug 23, 2010
5.848
5.882
5.848
5.867
185,959
+0.02(+0.40%)
Aug 20, 2010
5.806
5.844
5.806
5.844
185,302
+0.04(+0.77%)
Aug 19, 2010
5.727
5.799
5.719
5.799
200,775
+0.06(+1.00%)
Aug 18, 2010
5.708
5.757
5.696
5.742
221,339
+0.01(+0.20%)
Aug 17, 2010
5.769
5.784
5.719
5.731
197,119
-0.03(-0.60%)
Aug 16, 2010
5.796
5.807
5.761
5.765
223,082
-0.03(-0.46%)
Aug 13, 2010
5.792
5.796
5.704
5.792
172,812
+0.07(+1.20%)
Aug 12, 2010
5.681
5.750
5.654
5.723
168,799
+0.01(+0.13%)
Aug 11, 2010
5.727
5.750
5.689
5.715
307,843
-0.02(-0.40%)
Aug 10, 2010
5.845
5.849
5.723
5.738
317,842
-0.12(-2.08%)
Aug 09, 2010
5.895
5.896
5.853
5.860
177,034
-0.04(-0.65%)
Aug 06, 2010
5.899
5.899
5.834
5.899
208,420
-0.01(-0.13%)
Aug 05, 2010
5.925
5.941
5.876
5.906
251,430
-0.03(-0.51%)
Aug 04, 2010
5.925
5.941
5.902
5.937
213,098
+0.03(+0.58%)
Aug 03, 2010
5.891
5.933
5.883
5.902
177,818
-0.01(-0.13%)
Aug 02, 2010
6.002
6.002
5.876
5.910
383,971
-0.05(-0.90%)
Jul 30, 2010
5.963
5.963
5.882
5.963
238,784
+0.07(+1.23%)
Jul 29, 2010
5.929
5.929
5.880
5.891
233,935
-0.01(-0.13%)
Jul 28, 2010
5.914
5.948
5.872
5.899
265,808
-0.01(-0.13%)
Jul 27, 2010
5.902
5.910
5.849
5.906
241,814
+0.00(+0.06%)
Jul 26, 2010
5.887
5.906
5.845
5.902
198,864
+0.03(+0.59%)
Jul 23, 2010
5.853
5.876
5.803
5.868
213,057
+0.04(+0.65%)
Jul 22, 2010
5.792
5.830
5.754
5.830
300,722
+0.08(+1.33%)
Jul 21, 2010
5.750
5.754
5.704
5.754
197,139
+0.04(+0.69%)
Jul 20, 2010
5.646
5.714
5.641
5.714
212,720
+0.05(+0.87%)
Jul 19, 2010
5.642
5.672
5.634
5.665
148,360
+0.01(+0.13%)
Jul 16, 2010
5.657
5.672
5.615
5.657
165,887
+0.03(+0.45%)
Jul 15, 2010
5.657
5.657
5.615
5.632
261,980
-0.02(-0.30%)
Jul 14, 2010
5.665
5.672
5.634
5.649
245,792
+0.00(+0.05%)
Jul 13, 2010
5.657
5.668
5.619
5.646
256,907
+0.02(+0.40%)
Jul 12, 2010
5.657
5.657
5.615
5.623
174,661
-0.01(-0.20%)
Jul 09, 2010
5.634
5.634
5.566
5.634
197,296
+0.04(+0.68%)
Jul 08, 2010
5.555
5.596
5.539
5.596
173,496
+0.05(+0.82%)
Jul 07, 2010
5.486
5.562
5.486
5.551
321,886
+0.05(+0.90%)
Jul 06, 2010
5.536
5.562
5.490
5.501
259,722
+0.00(+0.07%)
Jul 02, 2010
5.498
5.520
5.467
5.498
127,320
+0.03(+0.56%)
Jul 01, 2010
5.517
5.538
5.429
5.467
197,502
-0.03(-0.48%)
Jun 30, 2010
5.536
5.585
5.479
5.494
268,214
-0.03(-0.55%)
Jun 29, 2010
5.585
5.585
5.501
5.524
239,353
-0.07(-1.19%)
Jun 25, 2010
5.591
5.623
5.547
5.591
188,290
-0.05(-0.83%)
Jun 24, 2010
5.638
5.642
5.570
5.638
242,005
+0.00(+0.07%)
Jun 23, 2010
5.657
5.668
5.589
5.634
197,420
-0.01(-0.20%)
Jun 22, 2010
5.710
5.710
5.623
5.646
212,823
-0.05(-0.87%)
Jun 21, 2010
5.665
5.714
5.642
5.695
288,500
+0.06(+1.09%)
Jun 18, 2010
5.634
5.634
5.554
5.634
336,804
+0.07(+1.22%)
Jun 17, 2010
5.573
5.584
5.532
5.566
255,835
+0.02(+0.34%)
Jun 16, 2010
5.528
5.551
5.498
5.547
339,565
+0.03(+0.49%)
Jun 15, 2010
5.562
5.562
5.490
5.520
346,056
+0.01(+0.13%)
Jun 14, 2010
5.449
5.517
5.445
5.513
308,963
+0.07(+1.32%)
Jun 11, 2010
5.384
5.471
5.384
5.441
209,419
-0.01(-0.14%)
Jun 10, 2010
5.400
5.468
5.388
5.449
520,378
+0.03(+0.56%)
Jun 09, 2010
5.418
5.437
5.381
5.418
435,216
+0.02(+0.28%)
Jun 08, 2010
5.407
5.452
5.354
5.403
363,547
+0.00(+0.07%)
Jun 07, 2010
5.452
5.460
5.400
5.400
169,811
-0.02(-0.35%)
Jun 04, 2010
5.418
5.460
5.378
5.418
321,743
-0.06(-1.03%)
Jun 03, 2010
5.434
5.475
5.384
5.475
270,077
+0.05(+0.97%)
Jun 02, 2010
5.403
5.430
5.366
5.422
254,735
+0.01(+0.21%)
Jun 01, 2010
5.366
5.471
5.366
5.411
227,414
-0.00(-0.07%)
May 28, 2010
5.415
5.437
5.354
5.415
208,881
+0.01(+0.14%)
May 27, 2010
5.407
5.449
5.335
5.407
227,064
+0.08(+1.42%)
May 26, 2010
5.343
5.407
5.275
5.332
558,483
+0.03(+0.57%)
May 25, 2010
5.283
5.301
5.136
5.301
1,060,265
-0.14(-2.50%)
May 24, 2010
5.343
5.452
5.320
5.437
264,689
+0.02(+0.28%)
May 21, 2010
5.207
5.618
5.140
5.422
639,195
+0.13(+2.42%)
May 20, 2010
5.234
5.343
5.196
5.294
1,205,385
-0.21(-3.84%)
May 19, 2010
5.543
5.600
5.445
5.505
415,626
-0.04(-0.67%)
May 18, 2010
5.674
5.704
5.516
5.542
239,333
-0.07(-1.22%)
May 17, 2010
5.749
5.749
5.553
5.611
375,088
-0.12(-2.08%)
May 14, 2010
5.730
5.869
5.655
5.730
830,904
-0.14(-2.43%)
May 13, 2010
5.801
5.884
5.760
5.872
460,781
+0.10(+1.76%)
May 12, 2010
5.760
5.779
5.741
5.771
208,152
+0.03(+0.52%)
May 11, 2010
5.681
5.741
5.672
5.741
311,165
+0.08(+1.32%)
May 10, 2010
5.632
5.719
5.580
5.666
520,871
+0.20(+3.64%)
May 07, 2010
5.553
5.621
5.351
5.467
639,800
-0.16(-2.87%)
May 06, 2010
5.842
5.842
4.690
5.629
2,342,989
-0.26(-4.34%)
May 05, 2010
5.959
5.980
5.820
5.884
475,652
-0.15(-2.49%)
May 04, 2010
6.041
6.060
6.004
6.034
258,904
-0.03(-0.56%)
May 03, 2010
6.011
6.071
6.011
6.068
217,138
+0.04(+0.74%)
Apr 30, 2010
6.038
6.053
6.004
6.023
136,786
+0.00(+0.00%)
Apr 29, 2010
6.034
6.049
6.019
6.023
154,980
-0.00(-0.06%)
Apr 28, 2010
6.068
6.071
5.992
6.026
246,416
-0.03(-0.56%)
Apr 27, 2010
6.041
6.060
5.985
6.060
323,928
-0.00(-0.06%)
Apr 26, 2010
6.008
6.064
5.992
6.064
210,138
+0.06(+0.94%)
Apr 23, 2010
5.985
6.026
5.985
6.008
239,253
+0.00(+0.06%)
Apr 22, 2010
5.932
6.004
5.917
6.004
239,463
+0.04(+0.69%)
Apr 21, 2010
6.008
6.011
5.951
5.962
197,210
-0.03(-0.48%)
Apr 20, 2010
5.976
5.991
5.957
5.991
252,125
+0.03(+0.44%)
Apr 19, 2010
5.942
5.984
5.928
5.965
222,707
+0.03(+0.44%)
Apr 16, 2010
5.939
5.980
5.916
5.939
469,579
-0.02(-0.31%)
Apr 15, 2010
6.025
6.029
5.860
5.957
550,957
-0.06(-0.99%)
Apr 14, 2010
5.928
6.028
5.913
6.017
391,016
+0.12(+2.09%)
Apr 13, 2010
5.909
6.084
5.860
5.894
376,844
-0.01(-0.25%)
Apr 12, 2010
5.935
5.965
5.905
5.909
398,236
-0.01(-0.13%)
Apr 09, 2010
5.905
5.916
5.884
5.916
411,270
+0.03(+0.57%)
Apr 08, 2010
5.853
5.883
5.819
5.883
407,608
+0.03(+0.57%)
Apr 07, 2010
5.860
5.860
5.726
5.849
1,131,764
-0.00(-0.06%)
Apr 06, 2010
5.842
5.879
5.838
5.853
388,115
-0.01(-0.13%)
Apr 05, 2010
5.834
5.864
5.808
5.860
519,604
+0.01(+0.13%)
Apr 01, 2010
5.886
5.853
5.853
5.853
685,294
-0.03(-0.57%)
Mar 31, 2010
5.890
5.905
5.857
5.886
609,697
+0.03(+0.45%)
Mar 30, 2010
5.857
5.916
5.827
5.860
761,201
+0.03(+0.45%)
Mar 29, 2010
6.010
6.010
5.816
5.834
937,194
-0.10(-1.76%)
Mar 26, 2010
6.099
6.137
5.898
5.939
1,025,776
-0.19(-3.05%)
Mar 25, 2010
6.148
6.166
6.099
6.125
560,221
+0.01(+0.12%)
Mar 24, 2010
6.125
6.129
6.073
6.118
486,829
+0.01(+0.12%)
Mar 23, 2010
6.118
6.125
6.054
6.110
701,957
+0.03(+0.49%)
Mar 22, 2010
6.133
6.137
6.069
6.081
461,043
-0.03(-0.52%)
Mar 19, 2010
6.116
6.131
6.097
6.112
670,237
+0.02(+0.37%)
Mar 18, 2010
6.071
6.097
6.053
6.090
414,307
+0.04(+0.68%)
Mar 17, 2010
6.031
6.071
6.016
6.049
634,559
+0.03(+0.43%)
Mar 16, 2010
6.019
6.034
5.990
6.023
581,637
+0.04(+0.75%)
Mar 15, 2010
5.986
5.986
5.971
5.979
506,938
+0.00(+0.00%)
Mar 12, 2010
5.964
6.008
5.963
5.979
335,606
+0.03(+0.50%)
Mar 11, 2010
5.960
5.990
5.927
5.949
773,732
-0.00(-0.06%)
Mar 10, 2010
5.941
5.975
5.934
5.953
793,291
+0.03(+0.50%)
Mar 09, 2010
5.886
5.923
5.841
5.923
489,280
+0.06(+1.08%)
Mar 08, 2010
5.838
5.860
5.834
5.860
489,760
+0.00(+0.06%)
Mar 05, 2010
5.789
5.856
5.789
5.856
511,160
+0.06(+1.03%)
Mar 04, 2010
5.756
5.797
5.756
5.797
468,860
+0.03(+0.52%)
Mar 03, 2010
5.771
5.800
5.756
5.767
467,788
-0.01(-0.19%)
Mar 02, 2010
5.756
5.778
5.715
5.778
780,653
+0.01(+0.19%)
Mar 01, 2010
5.737
5.767
5.704
5.767
748,763
+0.03(+0.52%)
Feb 26, 2010
5.715
5.756
5.704
5.737
909,676
+0.02(+0.32%)
Feb 25, 2010
5.682
5.737
5.659
5.719
555,058
+0.03(+0.56%)
Feb 24, 2010
5.604
5.708
5.604
5.687
478,673
+0.11(+1.89%)
Feb 23, 2010
5.563
5.585
5.522
5.581
609,469
+0.02(+0.40%)
Feb 22, 2010
5.566
5.589
5.533
5.559
802,850
+0.01(+0.14%)
Feb 19, 2010
5.540
5.570
5.514
5.552
405,433
+0.02(+0.34%)
Feb 18, 2010
5.585
5.604
5.481
5.533
783,012
-0.04(-0.67%)
Feb 17, 2010
5.611
5.626
5.555
5.570
568,423
-0.03(-0.49%)
Feb 16, 2010
5.609
5.627
5.561
5.598
556,643
+0.01(+0.13%)
Feb 12, 2010
5.579
5.590
5.590
5.590
391,077
+0.00(+0.07%)
Feb 11, 2010
5.620
5.642
5.587
5.587
735,826
-0.01(-0.20%)
Feb 10, 2010
5.623
5.631
5.579
5.598
469,764
+0.00(+0.00%)
Feb 09, 2010
5.612
5.631
5.568
5.598
517,877
+0.01(+0.20%)
Feb 08, 2010
5.575
5.609
5.546
5.587
430,139
+0.02(+0.33%)
Feb 05, 2010
5.598
5.642
5.509
5.568
1,020,584
-0.05(-0.86%)
Feb 04, 2010
5.679
5.712
5.616
5.616
678,725
-0.07(-1.23%)
Feb 03, 2010
5.635
5.686
5.627
5.686
396,047
+0.04(+0.79%)
Feb 02, 2010
5.623
5.642
5.557
5.642
483,243
+0.07(+1.19%)
Feb 01, 2010
5.631
5.649
5.557
5.575
425,868
-0.01(-0.17%)
Jan 29, 2010
5.683
5.683
5.557
5.585
665,405
-0.10(-1.79%)
Jan 28, 2010
5.668
5.723
5.575
5.686
741,817
+0.02(+0.39%)
Jan 27, 2010
5.657
5.694
5.598
5.664
779,945
+0.05(+0.92%)
Jan 26, 2010
5.653
5.716
5.605
5.612
1,172,246
-0.02(-0.39%)
Jan 25, 2010
5.609
5.635
5.579
5.635
629,247
+0.07(+1.19%)
Jan 22, 2010
5.546
5.590
5.531
5.568
719,796
+0.05(+0.87%)
Jan 21, 2010
5.516
5.539
5.483
5.520
597,525
+0.03(+0.47%)
Jan 20, 2010
5.461
5.502
5.461
5.494
344,378
+0.04(+0.74%)
Jan 19, 2010
5.461
5.465
5.428
5.454
441,776
+0.01(+0.24%)
Jan 15, 2010
5.472
5.440
5.440
5.440
378,890
-0.01(-0.11%)
Jan 14, 2010
5.428
5.450
5.424
5.446
341,943
+0.04(+0.68%)
Jan 13, 2010
5.409
5.409
5.380
5.409
370,719
+0.03(+0.48%)
Jan 12, 2010
5.347
5.391
5.339
5.383
294,069
+0.03(+0.62%)
Jan 11, 2010
5.339
5.376
5.335
5.350
380,978
+0.04(+0.83%)
Jan 08, 2010
5.302
5.313
5.287
5.306
354,331
+0.03(+0.63%)
Jan 07, 2010
5.258
5.284
5.239
5.273
304,704
+0.03(+0.56%)
Jan 06, 2010
5.273
5.295
5.228
5.243
425,136
-0.01(-0.14%)
Jan 05, 2010
5.262
5.269
5.225
5.251
435,934
+0.00(+0.00%)
Jan 04, 2010
5.251
5.287
5.195
5.251
431,252
+0.02(+0.42%)
Dec 31, 2009
5.291
5.228
5.228
5.228
380,244
-0.02(-0.39%)
Dec 30, 2009
5.280
5.291
5.243
5.249
238,012
-0.02(-0.46%)
Dec 29, 2009
5.239
5.280
5.239
5.273
294,908
-0.01(-0.14%)
Dec 28, 2009
5.258
5.299
5.206
5.280
441,405
+0.04(+0.78%)
Dec 24, 2009
5.188
5.239
5.166
5.239
210,707
+0.07(+1.28%)
Dec 23, 2009
5.114
5.173
5.114
5.173
410,972
+0.04(+0.72%)
Dec 22, 2009
5.158
5.158
5.095
5.136
534,863
-0.01(-0.22%)
Dec 21, 2009
5.162
5.169
5.147
5.147
448,745
+0.01(+0.29%)
Dec 18, 2009
5.073
5.132
5.070
5.132
361,061
+0.06(+1.21%)
Dec 17, 2009
5.095
5.114
5.070
5.071
503,718
-0.03(-0.62%)
Dec 16, 2009
5.055
5.103
5.049
5.103
348,354
+0.07(+1.29%)
Dec 15, 2009
5.025
5.040
5.014
5.038
285,890
+0.02(+0.32%)
Dec 14, 2009
5.026
5.059
5.014
5.022
484,946
+0.02(+0.44%)
Dec 11, 2009
5.003
5.044
4.985
4.999
772,128
-0.03(-0.51%)
Dec 10, 2009
5.033
5.036
4.996
5.025
416,153
+0.03(+0.59%)
Dec 09, 2009
4.985
5.003
4.973
4.996
387,161
+0.02(+0.37%)
Dec 08, 2009
4.974
4.977
4.949
4.977
234,879
-0.01(-0.30%)
Dec 07, 2009
5.003
5.003
4.951
4.992
267,720
+0.04(+0.90%)
Dec 04, 2009
4.951
4.988
4.915
4.948
670,930
+0.03(+0.68%)
Dec 03, 2009
4.885
4.915
4.874
4.915
341,591
+0.03(+0.68%)
Dec 02, 2009
4.867
4.885
4.863
4.881
300,338
+0.02(+0.38%)
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
.