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
)
21.85
+0.15 (+0.70%)
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2010
4.449
4.449
4.360
4.363
364,835
-0.06(-1.29%)
Apr 29, 2010
4.408
4.423
4.395
4.420
349,042
+0.04(+1.01%)
Apr 28, 2010
4.357
4.379
4.338
4.376
394,377
+0.04(+1.02%)
Apr 27, 2010
4.395
4.398
4.322
4.332
598,246
-0.07(-1.58%)
Apr 26, 2010
4.414
4.417
4.389
4.401
412,646
-0.00(-0.07%)
Apr 23, 2010
4.404
4.420
4.398
4.404
459,127
+0.00(+0.00%)
Apr 22, 2010
4.370
4.408
4.354
4.404
347,377
+0.03(+0.65%)
Apr 21, 2010
4.385
4.401
4.363
4.376
417,988
+0.01(+0.22%)
Apr 20, 2010
4.351
4.370
4.338
4.366
310,263
+0.04(+1.01%)
Apr 19, 2010
4.301
4.351
4.285
4.323
500,904
-0.01(-0.14%)
Apr 16, 2010
4.370
4.370
4.301
4.329
497,986
-0.05(-1.08%)
Apr 15, 2010
4.357
4.376
4.348
4.376
474,374
+0.02(+0.36%)
Apr 14, 2010
4.338
4.363
4.335
4.360
549,069
+0.03(+0.58%)
Apr 13, 2010
4.338
4.338
4.323
4.335
490,493
+0.01(+0.22%)
Apr 12, 2010
4.332
4.360
4.323
4.326
503,381
+0.00(+0.07%)
Apr 09, 2010
4.319
4.329
4.291
4.323
239,744
+0.00(+0.07%)
Apr 08, 2010
4.260
4.319
4.251
4.319
350,501
+0.04(+0.95%)
Apr 07, 2010
4.316
4.326
4.269
4.279
401,096
-0.03(-0.73%)
Apr 06, 2010
4.319
4.319
4.288
4.310
454,446
-0.00(-0.07%)
Apr 05, 2010
4.294
4.323
4.279
4.313
397,942
+0.01(+0.22%)
Apr 01, 2010
4.276
4.304
4.304
4.304
361,710
+0.04(+0.88%)
Mar 31, 2010
4.288
4.291
4.254
4.266
409,346
-0.03(-0.58%)
Mar 30, 2010
4.254
4.291
4.244
4.291
325,715
+0.06(+1.33%)
Mar 29, 2010
4.213
4.247
4.213
4.235
294,256
+0.01(+0.30%)
Mar 26, 2010
4.238
4.254
4.207
4.222
383,538
-0.01(-0.15%)
Mar 25, 2010
4.241
4.257
4.207
4.229
315,703
+0.00(+0.00%)
Mar 24, 2010
4.219
4.241
4.216
4.229
350,575
-0.03(-0.59%)
Mar 23, 2010
4.251
4.260
4.232
4.254
435,106
+0.03(+0.74%)
Mar 22, 2010
4.216
4.238
4.207
4.222
524,065
-0.00(-0.07%)
Mar 19, 2010
4.238
4.253
4.213
4.226
423,085
-0.01(-0.29%)
Mar 18, 2010
4.250
4.263
4.232
4.238
418,324
-0.01(-0.22%)
Mar 17, 2010
4.257
4.269
4.246
4.247
505,347
+0.01(+0.22%)
Mar 16, 2010
4.253
4.253
4.222
4.238
444,188
+0.01(+0.29%)
Mar 15, 2010
4.223
4.226
4.210
4.226
335,789
-0.02(-0.37%)
Mar 12, 2010
4.257
4.263
4.226
4.241
506,703
+0.01(+0.29%)
Mar 11, 2010
4.210
4.263
4.207
4.229
484,401
+0.00(+0.08%)
Mar 10, 2010
4.185
4.226
4.179
4.225
470,587
+0.04(+0.96%)
Mar 09, 2010
4.157
4.185
4.151
4.185
314,231
+0.02(+0.52%)
Mar 08, 2010
4.160
4.179
4.135
4.163
552,198
+0.02(+0.37%)
Mar 05, 2010
4.163
4.163
4.123
4.148
379,522
+0.03(+0.83%)
Mar 04, 2010
4.095
4.114
4.080
4.114
269,167
+0.02(+0.53%)
Mar 03, 2010
4.083
4.114
4.076
4.092
337,451
+0.02(+0.46%)
Mar 02, 2010
4.095
4.095
4.061
4.073
366,780
+0.01(+0.31%)
Mar 01, 2010
4.052
4.079
4.036
4.061
510,259
+0.02(+0.62%)
Feb 26, 2010
4.039
4.092
4.014
4.036
512,810
+0.00(+0.00%)
Feb 25, 2010
3.909
4.036
3.906
4.036
580,716
+0.06(+1.56%)
Feb 24, 2010
3.912
3.974
3.912
3.974
419,906
+0.07(+1.75%)
Feb 23, 2010
3.946
3.959
3.872
3.906
562,714
-0.03(-0.79%)
Feb 22, 2010
3.952
3.990
3.935
3.937
420,991
-0.02(-0.39%)
Feb 19, 2010
3.915
3.967
3.912
3.952
332,635
+0.01(+0.24%)
Feb 18, 2010
3.903
3.946
3.890
3.943
339,547
+0.01(+0.32%)
Feb 17, 2010
3.940
3.940
3.890
3.931
386,073
+0.02(+0.56%)
Feb 16, 2010
3.847
3.912
3.835
3.909
523,660
+0.09(+2.25%)
Feb 12, 2010
3.792
3.823
3.823
3.823
448,721
+0.01(+0.24%)
Feb 11, 2010
3.761
3.820
3.761
3.813
461,155
+0.05(+1.22%)
Feb 10, 2010
3.767
3.817
3.730
3.767
402,476
+0.01(+0.23%)
Feb 09, 2010
3.755
3.777
3.740
3.759
691,641
+0.03(+0.84%)
Feb 08, 2010
3.789
3.789
3.706
3.727
587,031
-0.05(-1.38%)
Feb 05, 2010
3.841
3.841
3.614
3.780
1,627,944
-0.05(-1.36%)
Feb 04, 2010
3.912
3.924
3.801
3.832
593,801
-0.12(-3.03%)
Feb 03, 2010
3.930
3.964
3.924
3.952
450,714
+0.01(+0.23%)
Feb 02, 2010
3.832
3.961
3.832
3.943
524,347
+0.08(+2.15%)
Feb 01, 2010
3.841
3.869
3.810
3.860
413,054
+0.06(+1.70%)
Jan 29, 2010
3.792
3.872
3.783
3.795
752,489
-0.03(-0.88%)
Jan 28, 2010
3.820
3.835
3.752
3.829
850,170
+0.01(+0.24%)
Jan 27, 2010
3.860
3.890
3.749
3.820
1,604,383
-0.09(-2.28%)
Jan 26, 2010
3.915
3.941
3.887
3.909
696,412
-0.03(-0.70%)
Jan 25, 2010
3.958
3.970
3.875
3.937
1,037,641
+0.00(+0.08%)
Jan 22, 2010
3.998
4.016
3.918
3.933
1,138,636
-0.12(-3.03%)
Jan 21, 2010
4.161
4.189
4.047
4.056
842,584
-0.12(-2.80%)
Jan 20, 2010
4.210
4.210
4.133
4.173
620,311
-0.03(-0.66%)
Jan 19, 2010
4.094
4.238
3.884
4.201
3,570,872
+0.09(+2.23%)
Jan 15, 2010
4.460
4.110
4.110
4.110
2,438,804
-0.36(-8.11%)
Jan 14, 2010
4.445
4.481
4.439
4.472
464,245
+0.04(+0.81%)
Jan 13, 2010
4.417
4.460
4.408
4.437
324,880
+0.03(+0.78%)
Jan 12, 2010
4.381
4.466
4.372
4.402
666,815
+0.02(+0.49%)
Jan 11, 2010
4.433
4.436
4.381
4.381
398,113
-0.00(-0.07%)
Jan 08, 2010
4.396
4.411
4.384
4.384
400,751
-0.01(-0.21%)
Jan 07, 2010
4.405
4.414
4.369
4.393
464,389
-0.03(-0.76%)
Jan 06, 2010
4.466
4.485
4.421
4.427
382,172
-0.04(-0.89%)
Jan 05, 2010
4.491
4.521
4.454
4.466
397,966
-0.01(-0.14%)
Jan 04, 2010
4.399
4.494
4.393
4.472
793,206
+0.11(+2.44%)
Dec 31, 2009
4.433
4.366
4.366
4.366
419,533
-0.01(-0.21%)
Dec 30, 2009
4.417
4.417
4.311
4.375
469,346
-0.02(-0.35%)
Dec 29, 2009
4.485
4.491
4.387
4.390
446,745
-0.06(-1.37%)
Dec 28, 2009
4.469
4.475
4.421
4.451
633,229
-0.02(-0.41%)
Dec 24, 2009
4.417
4.481
4.393
4.469
354,628
+0.10(+2.23%)
Dec 23, 2009
4.387
4.387
4.329
4.372
430,246
+0.01(+0.28%)
Dec 22, 2009
4.375
4.408
4.317
4.360
669,124
+0.00(+0.10%)
Dec 21, 2009
4.373
4.385
4.337
4.355
599,887
+0.03(+0.63%)
Dec 18, 2009
4.340
4.346
4.313
4.328
453,853
-0.01(-0.29%)
Dec 17, 2009
4.295
4.367
4.295
4.341
443,605
-0.01(-0.26%)
Dec 16, 2009
4.313
4.373
4.313
4.352
408,683
+0.05(+1.26%)
Dec 15, 2009
4.304
4.328
4.283
4.298
577,075
-0.01(-0.28%)
Dec 14, 2009
4.313
4.315
4.296
4.310
527,764
+0.06(+1.35%)
Dec 11, 2009
4.241
4.280
4.225
4.253
467,317
+0.03(+0.79%)
Dec 10, 2009
4.235
4.238
4.201
4.219
315,817
+0.03(+0.63%)
Dec 09, 2009
4.198
4.225
4.168
4.193
437,634
+0.00(+0.09%)
Dec 08, 2009
4.183
4.216
4.165
4.189
383,344
-0.01(-0.14%)
Dec 07, 2009
4.235
4.256
4.195
4.195
433,619
-0.00(-0.07%)
Dec 04, 2009
4.247
4.268
4.192
4.198
580,998
+0.01(+0.17%)
Dec 03, 2009
4.268
4.268
4.186
4.191
604,936
-0.06(-1.31%)
Dec 02, 2009
4.244
4.256
4.225
4.247
323,275
+0.00(+0.07%)
Dec 01, 2009
4.229
4.256
4.219
4.244
490,964
+0.03(+0.72%)
Nov 30, 2009
4.225
4.225
4.165
4.213
557,888
+0.02(+0.43%)
Nov 27, 2009
4.075
4.195
4.056
4.195
196,434
+0.05(+1.09%)
Nov 25, 2009
4.177
4.195
4.141
4.150
347,369
-0.01(-0.22%)
Nov 24, 2009
4.090
4.159
4.078
4.159
504,691
+0.08(+2.07%)
Nov 23, 2009
4.062
4.105
4.062
4.075
449,264
+0.05(+1.28%)
Nov 20, 2009
4.008
4.029
3.999
4.023
411,953
-0.01(-0.15%)
Nov 19, 2009
4.102
4.102
4.011
4.029
573,642
-0.08(-1.88%)
Nov 18, 2009
4.122
4.139
4.104
4.107
487,254
-0.01(-0.29%)
Nov 17, 2009
4.122
4.145
4.107
4.119
395,256
+0.00(+0.00%)
Nov 16, 2009
4.145
4.160
4.101
4.119
623,001
+0.04(+1.03%)
Nov 13, 2009
4.102
4.122
4.077
4.077
425,488
-0.02(-0.44%)
Nov 12, 2009
4.089
4.116
4.062
4.095
440,950
+0.02(+0.59%)
Nov 11, 2009
4.077
4.092
4.047
4.071
491,416
+0.01(+0.31%)
Nov 10, 2009
4.077
4.098
4.044
4.058
507,005
-0.05(-1.11%)
Nov 09, 2009
4.074
4.133
4.074
4.104
577,075
+0.03(+0.73%)
Nov 06, 2009
4.017
4.074
4.011
4.074
338,439
+0.03(+0.81%)
Nov 05, 2009
4.020
4.059
4.005
4.041
324,031
+0.05(+1.20%)
Nov 04, 2009
3.987
4.050
3.987
3.993
472,079
+0.02(+0.60%)
Nov 03, 2009
3.942
3.975
3.927
3.969
414,582
+0.01(+0.38%)
Nov 02, 2009
3.900
3.969
3.874
3.954
564,412
+0.08(+2.08%)
Oct 30, 2009
4.020
4.020
3.853
3.874
590,020
-0.11(-2.70%)
Oct 29, 2009
4.002
4.002
3.930
3.981
641,212
+0.08(+2.07%)
Oct 28, 2009
4.047
4.056
3.897
3.900
662,196
-0.15(-3.69%)
Oct 27, 2009
3.993
4.062
3.972
4.050
530,718
+0.06(+1.42%)
Oct 26, 2009
4.023
4.056
3.987
3.993
400,714
-0.01(-0.15%)
Oct 23, 2009
4.020
4.023
3.996
3.999
533,568
-0.07(-1.76%)
Oct 22, 2009
4.056
4.101
4.044
4.071
402,093
+0.03(+0.66%)
Oct 21, 2009
4.119
4.148
4.044
4.044
549,830
-0.07(-1.78%)
Oct 20, 2009
4.082
4.129
4.082
4.117
553,080
+0.03(+0.65%)
Oct 19, 2009
4.046
4.094
4.046
4.091
472,629
+0.05(+1.32%)
Oct 16, 2009
3.984
4.055
3.978
4.038
545,105
+0.04(+1.04%)
Oct 15, 2009
3.999
4.043
3.967
3.996
515,942
-0.01(-0.22%)
Oct 14, 2009
4.046
4.079
3.964
4.005
536,515
-0.01(-0.37%)
Oct 13, 2009
4.049
4.049
3.990
4.020
421,531
-0.02(-0.58%)
Oct 12, 2009
4.014
4.064
3.990
4.043
449,149
+0.08(+2.06%)
Oct 09, 2009
3.910
3.970
3.902
3.962
390,446
+0.03(+0.78%)
Oct 08, 2009
3.946
3.958
3.919
3.931
451,527
+0.01(+0.15%)
Oct 07, 2009
3.934
3.955
3.907
3.925
400,775
-0.02(-0.45%)
Oct 06, 2009
3.913
3.943
3.887
3.943
592,069
+0.04(+1.06%)
Oct 05, 2009
3.857
3.925
3.846
3.902
692,643
+0.07(+1.93%)
Oct 02, 2009
3.884
3.884
3.618
3.828
2,187,294
-0.06(-1.52%)
Oct 01, 2009
3.887
3.946
3.875
3.887
685,971
-0.02(-0.60%)
Sep 30, 2009
3.975
3.975
3.851
3.910
608,569
+0.01(+0.23%)
Sep 29, 2009
3.893
3.919
3.863
3.902
640,520
-0.02(-0.47%)
Sep 28, 2009
3.993
3.993
3.878
3.920
595,570
+0.04(+1.01%)
Sep 25, 2009
3.866
3.916
3.857
3.881
652,125
+0.00(+0.00%)
Sep 24, 2009
3.928
3.955
3.866
3.881
898,955
-0.04(-0.98%)
Sep 23, 2009
3.978
3.984
3.887
3.919
1,065,381
-0.01(-0.23%)
Sep 22, 2009
4.111
4.120
3.887
3.928
1,239,860
-0.17(-4.25%)
Sep 21, 2009
4.173
4.182
4.088
4.103
681,069
-0.11(-2.50%)
Sep 18, 2009
4.170
4.217
4.129
4.208
575,024
+0.04(+1.05%)
Sep 17, 2009
4.146
4.208
4.138
4.164
485,516
+0.12(+2.97%)
Sep 16, 2009
4.018
4.168
4.003
4.044
721,334
+0.04(+0.95%)
Sep 15, 2009
3.915
4.012
3.915
4.006
433,140
+0.10(+2.47%)
Sep 14, 2009
3.909
3.924
3.877
3.909
459,602
-0.03(-0.74%)
Sep 11, 2009
3.965
4.009
3.936
3.939
647,267
-0.04(-1.00%)
Sep 10, 2009
3.974
3.985
3.944
3.978
465,326
-0.00(-0.03%)
Sep 09, 2009
3.944
3.991
3.924
3.980
438,809
+0.06(+1.49%)
Sep 08, 2009
3.827
3.933
3.827
3.921
389,844
+0.12(+3.16%)
Sep 04, 2009
3.789
3.833
3.786
3.801
269,203
+0.00(+0.08%)
Sep 03, 2009
3.737
3.804
3.737
3.798
309,881
+0.04(+0.93%)
Sep 02, 2009
3.745
3.792
3.745
3.763
395,920
-0.02(-0.46%)
Sep 01, 2009
3.836
3.877
3.775
3.781
534,021
-0.07(-1.90%)
Aug 31, 2009
3.901
3.901
3.833
3.854
354,339
-0.01(-0.30%)
Aug 28, 2009
3.792
3.865
3.760
3.865
509,142
+0.08(+2.17%)
Aug 27, 2009
3.810
3.822
3.737
3.783
705,586
-0.04(-1.15%)
Aug 26, 2009
3.868
3.874
3.810
3.827
361,362
-0.01(-0.31%)
Aug 25, 2009
3.816
3.892
3.816
3.839
436,899
+0.02(+0.54%)
Aug 24, 2009
3.871
3.898
3.804
3.819
659,320
-0.05(-1.21%)
Aug 21, 2009
3.892
3.892
3.845
3.865
423,759
+0.00(+0.00%)
Aug 20, 2009
3.860
3.898
3.836
3.865
397,280
+0.05(+1.18%)
Aug 19, 2009
3.826
3.861
3.806
3.820
513,347
-0.02(-0.60%)
Aug 18, 2009
3.838
3.864
3.811
3.843
404,374
+0.05(+1.29%)
Aug 17, 2009
3.829
3.832
3.771
3.794
448,452
-0.08(-2.09%)
Aug 14, 2009
3.887
3.898
3.838
3.875
345,943
-0.02(-0.59%)
Aug 13, 2009
3.910
3.951
3.852
3.898
498,939
+0.03(+0.82%)
Aug 12, 2009
3.855
3.908
3.849
3.867
341,279
+0.01(+0.30%)
Aug 11, 2009
3.907
3.907
3.855
3.855
288,318
-0.08(-1.91%)
Aug 10, 2009
3.881
3.951
3.881
3.930
535,979
-0.01(-0.37%)
Aug 07, 2009
3.707
3.945
3.705
3.945
473,858
+0.16(+4.27%)
Aug 06, 2009
3.855
3.875
3.768
3.783
548,808
-0.07(-1.71%)
Aug 05, 2009
3.887
3.910
3.797
3.849
508,151
-0.07(-1.77%)
Aug 04, 2009
3.951
3.985
3.870
3.919
634,358
-0.08(-1.88%)
Aug 03, 2009
3.919
4.008
3.867
3.994
611,710
+0.14(+3.68%)
Jul 31, 2009
3.800
3.898
3.782
3.852
446,527
+0.04(+0.99%)
Jul 30, 2009
3.789
3.841
3.771
3.815
431,390
+0.07(+1.78%)
Jul 29, 2009
3.705
3.791
3.705
3.748
537,060
+0.00(+0.05%)
Jul 28, 2009
3.757
3.797
3.742
3.746
457,978
-0.02(-0.51%)
Jul 27, 2009
3.752
3.783
3.719
3.765
520,209
+0.01(+0.39%)
Jul 24, 2009
3.762
3.768
3.716
3.751
390,850
-0.04(-0.99%)
Jul 23, 2009
3.789
3.878
3.765
3.789
784,780
-0.01(-0.38%)
Jul 22, 2009
3.870
3.870
3.803
3.803
626,740
-0.05(-1.25%)
Jul 21, 2009
3.825
3.851
3.779
3.851
680,791
+0.06(+1.63%)
Jul 20, 2009
3.779
3.814
3.765
3.789
767,222
+0.03(+0.72%)
Jul 17, 2009
3.699
3.762
3.682
3.762
647,873
+0.12(+3.22%)
Jul 16, 2009
3.588
3.694
3.533
3.645
501,503
+0.03(+0.79%)
Jul 15, 2009
3.542
3.648
3.541
3.616
596,344
+0.11(+3.27%)
Jul 14, 2009
3.453
3.507
3.436
3.502
409,505
+0.06(+1.75%)
Jul 13, 2009
3.456
3.482
3.423
3.442
625,905
+0.11(+3.26%)
Jul 10, 2009
3.278
3.341
3.264
3.333
376,706
+0.04(+1.34%)
Jul 09, 2009
3.304
3.321
3.281
3.289
488,758
+0.03(+0.84%)
Jul 08, 2009
3.384
3.384
3.247
3.261
688,202
-0.11(-3.31%)
Jul 07, 2009
3.433
3.456
3.373
3.373
492,534
-0.06(-1.83%)
Jul 06, 2009
3.327
3.436
3.293
3.436
520,135
-0.01(-0.17%)
Jul 02, 2009
3.459
3.459
3.413
3.442
346,554
-0.05(-1.56%)
Jul 01, 2009
3.516
3.542
3.482
3.496
658,966
-0.02(-0.65%)
Jun 30, 2009
3.550
3.550
3.482
3.519
440,983
-0.01(-0.24%)
Jun 29, 2009
3.470
3.527
3.436
3.527
466,077
+0.07(+1.90%)
Jun 26, 2009
3.393
3.467
3.390
3.462
348,884
+0.06(+1.68%)
Jun 25, 2009
3.314
3.404
3.310
3.404
424,750
+0.14(+4.39%)
Jun 24, 2009
3.224
3.276
3.213
3.261
527,840
+0.05(+1.70%)
Jun 23, 2009
3.224
3.255
3.069
3.207
913,494
-0.01(-0.27%)
Jun 22, 2009
3.330
3.344
3.215
3.215
676,051
-0.15(-4.34%)
Jun 19, 2009
3.442
3.456
3.339
3.361
544,056
-0.06(-1.81%)
Jun 18, 2009
3.454
3.466
3.420
3.423
581,035
-0.03(-0.82%)
Jun 17, 2009
3.440
3.457
3.403
3.452
657,454
+0.01(+0.33%)
Jun 16, 2009
3.409
3.497
3.389
3.440
685,201
+0.07(+2.10%)
Jun 15, 2009
3.384
3.395
3.355
3.369
591,095
-0.04(-1.08%)
Jun 12, 2009
3.350
3.423
3.341
3.406
452,127
+0.06(+1.69%)
Jun 11, 2009
3.372
3.389
3.333
3.350
454,237
-0.02(-0.59%)
Jun 10, 2009
3.446
3.446
3.355
3.369
448,253
-0.04(-1.08%)
Jun 09, 2009
3.392
3.418
3.378
3.406
444,605
+0.02(+0.67%)
Jun 08, 2009
3.353
3.395
3.327
3.384
422,807
+0.02(+0.59%)
Jun 05, 2009
3.384
3.395
3.304
3.364
539,245
+0.08(+2.41%)
Jun 04, 2009
3.304
3.324
3.237
3.285
575,295
-0.01(-0.43%)
Jun 03, 2009
3.361
3.361
3.287
3.299
538,549
-0.09(-2.59%)
Jun 02, 2009
3.440
3.463
3.353
3.386
685,268
-0.03(-0.83%)
Jun 01, 2009
3.469
3.565
3.406
3.415
647,158
+0.01(+0.33%)
May 29, 2009
3.338
3.406
3.310
3.403
593,742
+0.07(+1.95%)
May 28, 2009
3.254
3.338
3.225
3.338
441,795
+0.10(+3.06%)
May 27, 2009
3.254
3.265
3.220
3.239
586,864
-0.01(-0.43%)
May 26, 2009
3.166
3.254
3.143
3.254
442,993
+0.08(+2.50%)
May 22, 2009
3.146
3.174
3.115
3.174
407,215
+0.05(+1.63%)
May 21, 2009
3.197
3.197
3.115
3.123
418,615
-0.10(-2.99%)
May 20, 2009
3.251
3.304
3.205
3.220
627,699
+0.02(+0.48%)
May 19, 2009
3.193
3.255
3.156
3.204
835,611
-0.01(-0.26%)
May 18, 2009
3.084
3.213
3.073
3.213
668,326
+0.18(+5.80%)
May 15, 2009
3.073
3.077
3.037
3.037
499,749
-0.03(-0.82%)
May 14, 2009
2.986
3.073
2.986
3.062
429,969
+0.07(+2.24%)
May 13, 2009
3.051
3.053
2.995
2.995
458,394
-0.10(-3.25%)
May 12, 2009
3.104
3.104
3.048
3.095
358,717
+0.01(+0.34%)
May 11, 2009
3.065
3.104
3.053
3.085
582,717
-0.00(-0.07%)
May 08, 2009
3.112
3.137
3.073
3.087
888,607
+0.03(+0.82%)
May 07, 2009
3.277
3.277
3.048
3.062
727,146
-0.07(-2.32%)
May 06, 2009
3.109
3.134
3.073
3.134
496,517
+0.06(+2.09%)
May 05, 2009
3.126
3.129
3.017
3.070
733,174
-0.04(-1.35%)
May 04, 2009
3.107
3.120
3.100
3.112
662,352
+0.04(+1.46%)
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
.