Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.74 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.418 4.428 4.304 4.338 0 -0.04(-1.00%)
Jan 29, 2009 4.388 4.425 4.361 4.381 188,126 +0.01(+0.23%)
Jan 28, 2009 4.341 4.371 4.311 4.371 210,008 +0.05(+1.17%)
Jan 27, 2009 4.321 4.334 4.294 4.321 189,263 +0.01(+0.16%)
Jan 26, 2009 4.324 4.324 4.240 4.314 233,060 +0.03(+0.71%)
Jan 23, 2009 4.287 4.290 4.196 4.284 152,810 -0.01(-0.31%)
Jan 22, 2009 4.280 4.297 4.220 4.297 253,103 +0.01(+0.31%)
Jan 21, 2009 4.290 4.290 4.213 4.284 128,989 +0.06(+1.52%)
Jan 20, 2009 4.280 4.280 4.199 4.220 131,098 -0.07(-1.57%)
Jan 16, 2009 4.331 4.338 4.149 4.287 193,578 +0.06(+1.35%)
Jan 15, 2009 4.203 4.230 4.113 4.230 277,955 +0.04(+0.88%)
Jan 14, 2009 4.213 4.214 4.129 4.193 219,041 -0.05(-1.27%)
Jan 13, 2009 4.196 4.253 4.196 4.247 148,805 +0.00(+0.08%)
Jan 12, 2009 4.267 4.270 4.226 4.243 181,249 -0.05(-1.18%)
Jan 09, 2009 4.388 4.388 4.257 4.294 203,419 +0.03(+0.79%)
Jan 08, 2009 4.112 4.267 4.112 4.260 216,835 +0.05(+1.20%)
Jan 07, 2009 4.119 4.226 4.112 4.210 169,077 +0.01(+0.16%)
Jan 06, 2009 4.176 4.223 4.125 4.203 355,000 +0.06(+1.46%)
Jan 05, 2009 4.041 4.142 4.038 4.142 126,730 +0.04(+0.90%)
Jan 02, 2009 3.974 4.105 3.950 4.105 0 +0.18(+4.64%)
Jan 01, 2009 3.893 3.933 3.849 3.923 0 +0.00(+0.00%)
Dec 31, 2008 3.893 3.933 3.849 3.923 452,172 +0.06(+1.48%)
Dec 30, 2008 3.856 3.923 3.836 3.866 483,381 +0.00(+0.00%)
Dec 29, 2008 3.970 3.970 3.816 3.866 169,531 -0.09(-2.38%)
Dec 26, 2008 3.937 3.960 3.896 3.960 216,083 +0.01(+0.34%)
Dec 24, 2008 3.900 3.974 3.893 3.947 91,464 +0.03(+0.86%)
Dec 23, 2008 3.997 3.997 3.913 3.913 266,127 -0.04(-1.11%)
Dec 22, 2008 3.890 3.964 3.873 3.957 585,257 +0.04(+1.12%)
Dec 19, 2008 3.873 3.940 3.832 3.913 583,781 +0.03(+0.87%)
Dec 18, 2008 3.812 3.880 3.812 3.880 375,647 +0.12(+3.13%)
Dec 17, 2008 3.580 3.802 3.580 3.762 248,495 +0.09(+2.48%)
Dec 16, 2008 3.610 3.671 3.567 3.671 200,134 +0.16(+4.61%)
Dec 15, 2008 3.553 3.613 3.509 3.509 254,009 -0.06(-1.61%)
Dec 12, 2008 3.613 3.617 3.512 3.566 250,048 -0.01(-0.38%)
Dec 11, 2008 3.637 3.651 3.556 3.580 198,923 -0.03(-0.75%)
Dec 10, 2008 3.640 3.694 3.590 3.607 286,551 -0.04(-1.02%)
Dec 09, 2008 3.704 3.705 3.637 3.644 152,044 -0.10(-2.70%)
Dec 08, 2008 3.789 3.792 3.694 3.745 155,061 +0.03(+0.91%)
Dec 05, 2008 3.694 3.711 3.674 3.711 165,300 -0.00(-0.09%)
Dec 04, 2008 3.741 3.782 3.711 3.714 61,319 -0.02(-0.54%)
Dec 03, 2008 3.765 3.796 3.711 3.735 120,366 -0.03(-0.72%)
Dec 02, 2008 3.718 3.768 3.671 3.762 159,622 +0.08(+2.10%)
Dec 01, 2008 3.799 3.799 3.684 3.684 117,996 -0.11(-3.01%)
Nov 28, 2008 3.876 3.876 3.799 3.799 75,631 -0.04(-1.05%)
Nov 26, 2008 3.762 3.856 3.725 3.839 179,348 +0.10(+2.61%)
Nov 25, 2008 3.873 3.873 3.708 3.741 128,957 -0.08(-2.11%)
Nov 24, 2008 3.822 3.849 3.677 3.822 176,462 -0.08(-2.16%)
Nov 21, 2008 3.526 3.906 3.445 3.906 438,890 +0.41(+11.86%)
Nov 20, 2008 3.674 3.674 3.482 3.492 303,623 -0.18(-4.95%)
Nov 19, 2008 3.974 3.974 3.674 3.674 168,058 -0.35(-8.63%)
Nov 18, 2008 4.041 4.041 3.984 4.021 228,629 -0.01(-0.33%)
Nov 17, 2008 4.038 4.038 3.991 4.034 156,973 -0.01(-0.17%)
Nov 14, 2008 4.048 4.048 3.977 4.041 95,850 -0.02(-0.50%)
Nov 13, 2008 4.051 4.075 3.974 4.061 179,363 -0.00(-0.08%)
Nov 12, 2008 4.075 4.092 4.065 4.065 158,684 -0.04(-0.98%)
Nov 11, 2008 4.159 4.169 4.075 4.105 91,108 -0.07(-1.77%)
Nov 10, 2008 4.250 4.250 4.176 4.179 166,692 -0.03(-0.72%)
Nov 07, 2008 4.220 4.230 4.176 4.210 275,244 -0.07(-1.57%)
Nov 06, 2008 4.348 4.348 4.223 4.277 149,597 -0.04(-0.86%)
Nov 05, 2008 4.358 4.375 4.280 4.314 138,670 -0.03(-0.68%)
Nov 04, 2008 4.327 4.361 4.304 4.343 242,544 +0.04(+1.00%)
Nov 03, 2008 4.210 4.300 4.210 4.300 156,570 +0.05(+1.19%)
Oct 31, 2008 4.210 4.351 4.189 4.250 347,033 +0.04(+0.88%)
Oct 30, 2008 4.395 4.445 4.210 4.213 233,965 -0.14(-3.32%)
Oct 29, 2008 4.375 4.375 4.210 4.358 158,437 +0.07(+1.73%)
Oct 28, 2008 4.294 4.307 4.210 4.284 112,461 +0.05(+1.19%)
Oct 27, 2008 4.236 4.277 4.189 4.233 136,668 -0.04(-0.87%)
Oct 24, 2008 4.210 4.270 4.176 4.270 211,920 -0.03(-0.63%)
Oct 23, 2008 4.294 4.311 4.233 4.297 195,983 +0.03(+0.63%)
Oct 22, 2008 4.311 4.311 4.162 4.270 201,800 -0.02(-0.47%)
Oct 21, 2008 4.378 4.378 4.142 4.290 176,305 -0.09(-2.00%)
Oct 20, 2008 4.311 4.378 4.253 4.378 174,431 +0.15(+3.59%)
Oct 17, 2008 3.940 4.226 3.940 4.226 144,071 +0.17(+4.24%)
Oct 16, 2008 3.964 4.142 3.930 4.055 128,761 +0.09(+2.29%)
Oct 15, 2008 4.146 4.210 3.964 3.964 161,784 -0.25(-5.92%)
Oct 14, 2008 4.075 4.317 4.065 4.213 228,021 +0.23(+5.66%)
Oct 13, 2008 3.536 3.987 3.536 3.987 238,978 +0.59(+17.34%)
Oct 10, 2008 3.368 3.462 3.199 3.398 547,471 -0.19(-5.17%)
Oct 09, 2008 3.738 3.849 3.536 3.583 361,533 -0.24(-6.34%)
Oct 08, 2008 3.772 4.085 3.698 3.826 1,143,977 +0.02(+0.44%)
Oct 07, 2008 3.802 3.968 3.802 3.809 310,782 +0.04(+1.16%)
Oct 06, 2008 4.277 4.277 3.704 3.765 1,152,983 -0.55(-12.72%)
Oct 03, 2008 4.290 4.385 4.290 4.314 242,075 +0.02(+0.55%)
Oct 02, 2008 4.277 4.341 4.277 4.290 187,684 -0.04(-0.93%)
Oct 01, 2008 4.095 4.331 4.095 4.331 87,001 +0.15(+3.54%)
Sep 30, 2008 4.129 4.199 4.061 4.183 283,454 +0.17(+4.19%)
Sep 29, 2008 4.432 4.439 4.007 4.014 471,717 -0.47(-10.51%)
Sep 26, 2008 4.523 4.527 4.388 4.486 0 -0.07(-1.48%)
Sep 25, 2008 4.482 4.566 4.462 4.553 163,622 +0.08(+1.81%)
Sep 24, 2008 4.445 4.489 4.445 4.472 207,044 +0.02(+0.45%)
Sep 23, 2008 4.543 4.543 4.418 4.452 130,495 -0.08(-1.71%)
Sep 22, 2008 4.529 4.533 4.459 4.529 167,417 -0.05(-1.03%)
Sep 19, 2008 4.378 4.654 4.364 4.577 0 +0.28(+6.59%)
Sep 18, 2008 4.378 4.378 4.162 4.294 433,061 -0.07(-1.62%)
Sep 17, 2008 4.620 4.627 4.314 4.364 426,899 -0.36(-7.56%)
Sep 16, 2008 4.752 4.758 4.681 4.721 274,742 -0.11(-2.30%)
Sep 15, 2008 4.934 4.934 4.795 4.833 489,240 -0.13(-2.71%)
Sep 12, 2008 4.950 4.974 4.930 4.967 131,418 -0.01(-0.14%)
Sep 11, 2008 4.987 4.987 4.944 4.974 166,223 -0.03(-0.67%)
Sep 10, 2008 5.062 5.062 4.957 5.008 97,127 -0.04(-0.87%)
Sep 09, 2008 5.058 5.060 4.974 5.051 140,077 +0.01(+0.13%)
Sep 08, 2008 5.041 5.078 5.013 5.045 102,921 +0.03(+0.60%)
Sep 05, 2008 4.977 5.014 4.954 5.014 0 +0.01(+0.13%)
Sep 04, 2008 5.024 5.024 4.991 5.008 92,406 -0.04(-0.87%)
Sep 03, 2008 5.038 5.051 5.018 5.051 143,932 +0.02(+0.47%)
Sep 02, 2008 5.041 5.041 5.014 5.028 75,967 +0.02(+0.47%)
Aug 29, 2008 5.008 5.009 4.974 5.004 142,860 +0.01(+0.20%)
Aug 28, 2008 5.001 5.018 4.950 4.994 232,127 +0.01(+0.20%)
Aug 27, 2008 4.998 4.998 4.930 4.984 134,908 +0.00(+0.00%)
Aug 26, 2008 4.961 4.984 4.927 4.984 133,179 +0.02(+0.48%)
Aug 25, 2008 4.991 5.004 4.939 4.961 145,016 -0.04(-0.87%)
Aug 22, 2008 4.927 5.004 4.927 5.004 96,465 +0.04(+0.88%)
Aug 21, 2008 4.940 4.969 4.920 4.961 91,996 +0.01(+0.20%)
Aug 20, 2008 4.957 4.974 4.940 4.950 82,859 -0.04(-0.88%)
Aug 19, 2008 5.004 5.008 4.961 4.994 119,900 -0.01(-0.27%)
Aug 18, 2008 4.994 5.011 4.987 5.008 90,250 -0.00(-0.07%)
Aug 15, 2008 4.998 5.011 4.991 5.011 0 +0.02(+0.40%)
Aug 14, 2008 4.977 4.993 4.963 4.991 73,244 +0.02(+0.50%)
Aug 13, 2008 5.014 5.014 4.957 4.966 116,319 -0.04(-0.76%)
Aug 12, 2008 5.035 5.035 4.984 5.004 44,776 -0.02(-0.34%)
Aug 11, 2008 5.051 5.051 5.021 5.021 109,442 -0.04(-0.73%)
Aug 08, 2008 5.041 5.058 5.013 5.058 155,153 +0.05(+0.94%)
Aug 07, 2008 5.014 5.026 4.994 5.011 144,217 -0.02(-0.47%)
Aug 06, 2008 5.031 5.041 5.008 5.035 342,089 -0.01(-0.27%)
Aug 05, 2008 5.055 5.055 4.998 5.048 102,820 +0.03(+0.67%)
Aug 04, 2008 5.055 5.055 5.001 5.014 72,600 -0.03(-0.60%)
Aug 01, 2008 5.041 5.051 4.998 5.045 81,113 +0.03(+0.60%)
Jul 31, 2008 4.984 5.068 4.984 5.014 214,052 +0.03(+0.54%)
Jul 30, 2008 4.991 4.998 4.971 4.987 103,419 +0.03(+0.61%)
Jul 29, 2008 4.957 4.987 4.954 4.957 129,853 +0.00(+0.07%)
Jul 28, 2008 4.981 5.004 4.954 4.954 100,964 -0.01(-0.20%)
Jul 25, 2008 4.954 4.971 4.940 4.964 139,691 +0.02(+0.34%)
Jul 24, 2008 5.001 5.001 4.944 4.947 190,778 -0.04(-0.88%)
Jul 23, 2008 4.984 5.018 4.971 4.991 231,349 -0.01(-0.27%)
Jul 22, 2008 4.967 5.004 4.964 5.004 56,306 -0.01(-0.27%)
Jul 21, 2008 4.994 5.018 4.974 5.018 103,452 +0.06(+1.22%)
Jul 18, 2008 4.967 4.967 4.940 4.957 76,739 +0.01(+0.14%)
Jul 17, 2008 4.917 4.960 4.917 4.950 156,772 +0.03(+0.62%)
Jul 16, 2008 4.866 4.944 4.835 4.920 351,285 +0.01(+0.21%)
Jul 15, 2008 5.001 5.011 4.883 4.910 317,389 -0.12(-2.47%)
Jul 14, 2008 5.105 5.129 5.014 5.035 262,202 -0.07(-1.45%)
Jul 11, 2008 5.126 5.129 5.082 5.109 182,012 +0.00(+0.07%)
Jul 10, 2008 5.119 5.149 5.105 5.105 377,850 -0.04(-0.85%)
Jul 09, 2008 5.183 5.183 5.136 5.149 119,921 +0.00(+0.07%)
Jul 08, 2008 5.112 5.149 5.105 5.146 69,482 +0.02(+0.46%)
Jul 07, 2008 5.220 5.220 5.119 5.122 115,380 -0.06(-1.23%)
Jul 04, 2008 5.206 5.206 5.183 5.186 49,067 +0.00(+0.00%)
Jul 03, 2008 5.206 5.206 5.183 5.186 49,067 -0.03(-0.58%)
Jul 02, 2008 5.193 5.220 5.193 5.216 68,217 +0.01(+0.26%)
Jul 01, 2008 5.186 5.216 5.186 5.203 94,707 +0.00(+0.06%)
Jun 30, 2008 5.227 5.270 5.186 5.200 179,921 -0.01(-0.26%)
Jun 27, 2008 5.277 5.277 5.213 5.213 216,030 -0.01(-0.26%)
Jun 26, 2008 5.240 5.270 5.216 5.227 356,048 -0.03(-0.51%)
Jun 25, 2008 5.250 5.267 5.247 5.253 140,731 +0.01(+0.13%)
Jun 24, 2008 5.220 5.257 5.220 5.247 160,023 -0.01(-0.13%)
Jun 23, 2008 5.253 5.264 5.223 5.253 107,841 +0.03(+0.52%)
Jun 20, 2008 5.264 5.264 5.220 5.227 136,167 -0.04(-0.77%)
Jun 19, 2008 5.311 5.314 5.267 5.267 172,590 -0.05(-1.01%)
Jun 18, 2008 5.277 5.321 5.277 5.321 154,402 +0.02(+0.38%)
Jun 17, 2008 5.287 5.314 5.287 5.301 74,381 +0.01(+0.25%)
Jun 16, 2008 5.280 5.287 5.274 5.287 96,373 -0.00(-0.06%)
Jun 13, 2008 5.294 5.297 5.274 5.291 62,076 +0.00(+0.06%)
Jun 12, 2008 5.486 5.496 5.287 5.287 86,425 -0.03(-0.57%)
Jun 11, 2008 5.328 5.332 5.304 5.317 88,056 -0.01(-0.13%)
Jun 10, 2008 5.338 5.355 5.314 5.324 129,527 -0.04(-0.69%)
Jun 09, 2008 5.378 5.378 5.348 5.361 54,130 +0.00(+0.00%)
Jun 06, 2008 5.338 5.361 5.331 5.361 99,449 +0.01(+0.13%)
Jun 05, 2008 5.368 5.368 5.341 5.355 89,119 -0.01(-0.13%)
Jun 04, 2008 5.422 5.422 5.351 5.361 103,209 -0.05(-1.00%)
Jun 03, 2008 5.385 5.415 5.368 5.415 311,040 +0.03(+0.50%)
Jun 02, 2008 5.365 5.389 5.361 5.388 94,856 +0.03(+0.50%)
May 30, 2008 5.365 5.381 5.355 5.361 150,197 +0.02(+0.38%)
May 29, 2008 5.405 5.405 5.338 5.341 213,307 -0.05(-0.88%)
May 28, 2008 5.358 5.398 5.352 5.388 200,746 +0.03(+0.63%)
May 27, 2008 5.321 5.355 5.301 5.355 270,323 +0.06(+1.08%)
May 26, 2008 5.334 5.334 5.297 5.297 0 +0.00(+0.00%)
May 23, 2008 5.334 5.334 5.297 5.297 130,251 -0.01(-0.13%)
May 22, 2008 5.321 5.321 5.297 5.304 164,350 +0.01(+0.13%)
May 21, 2008 5.344 5.344 5.287 5.297 248,510 -0.03(-0.51%)
May 20, 2008 5.314 5.338 5.304 5.324 231,679 +0.01(+0.13%)
May 19, 2008 5.348 5.361 5.311 5.317 153,291 -0.03(-0.57%)
May 16, 2008 5.351 5.351 5.328 5.348 68,460 +0.01(+0.19%)
May 15, 2008 5.355 5.355 5.321 5.338 77,377 +0.00(+0.00%)
May 14, 2008 5.355 5.355 5.334 5.338 60,968 -0.02(-0.31%)
May 13, 2008 5.381 5.388 5.314 5.355 150,720 -0.03(-0.56%)
May 12, 2008 5.368 5.388 5.358 5.385 111,577 +0.03(+0.50%)
May 09, 2008 5.348 5.361 5.338 5.358 55,941 -0.01(-0.25%)
May 08, 2008 5.351 5.371 5.338 5.371 116,164 +0.02(+0.31%)
May 07, 2008 5.348 5.355 5.324 5.355 104,625 +0.01(+0.19%)
May 06, 2008 5.331 5.355 5.311 5.344 153,184 +0.01(+0.25%)
May 05, 2008 5.365 5.365 5.307 5.331 115,386 -0.02(-0.31%)
May 02, 2008 5.378 5.378 5.328 5.348 188,274 +0.02(+0.32%)
May 01, 2008 5.328 5.359 5.326 5.331 114,623 -0.01(-0.13%)
Apr 30, 2008 5.371 5.371 5.328 5.338 92,688 -0.02(-0.31%)
Apr 29, 2008 5.365 5.365 5.331 5.355 166,001 +0.01(+0.13%)
Apr 28, 2008 5.334 5.348 5.328 5.348 112,850 +0.02(+0.44%)
Apr 25, 2008 5.297 5.324 5.287 5.324 122,192 +0.04(+0.70%)
Apr 24, 2008 5.284 5.291 5.240 5.287 132,437 -0.00(-0.02%)
Apr 23, 2008 5.247 5.301 5.233 5.288 143,145 +0.01(+0.27%)
Apr 22, 2008 5.213 5.274 5.203 5.274 155,599 +0.03(+0.58%)
Apr 21, 2008 5.240 5.257 5.227 5.243 96,732 -0.03(-0.51%)
Apr 18, 2008 5.243 5.270 5.227 5.270 142,236 +0.02(+0.32%)
Apr 17, 2008 5.233 5.253 5.216 5.253 184,699 +0.02(+0.39%)
Apr 16, 2008 5.220 5.240 5.216 5.233 106,009 -0.00(-0.06%)
Apr 15, 2008 5.274 5.291 5.203 5.237 128,865 -0.07(-1.27%)
Apr 14, 2008 5.253 5.304 5.220 5.304 230,268 +0.03(+0.51%)
Apr 11, 2008 5.253 5.277 5.223 5.277 94,710 +0.01(+0.19%)
Apr 10, 2008 5.314 5.317 5.264 5.267 110,582 -0.02(-0.38%)
Apr 09, 2008 5.297 5.314 5.267 5.287 127,092 -0.03(-0.57%)
Apr 08, 2008 5.277 5.321 5.253 5.317 169,555 +0.04(+0.83%)
Apr 07, 2008 5.237 5.317 5.233 5.274 162,131 +0.04(+0.71%)
Apr 04, 2008 5.183 5.240 5.183 5.237 139,267 +0.04(+0.71%)
Apr 03, 2008 5.193 5.213 5.173 5.200 92,052 -0.02(-0.32%)
Apr 02, 2008 5.193 5.216 5.173 5.216 112,245 +0.00(+0.06%)
Apr 01, 2008 5.176 5.213 5.163 5.213 111,651 +0.09(+1.71%)
Mar 31, 2008 5.119 5.142 5.078 5.126 189,747 +0.01(+0.13%)
Mar 28, 2008 5.190 5.203 5.119 5.119 104,227 -0.05(-0.91%)
Mar 27, 2008 5.216 5.216 5.166 5.166 119,416 +0.00(+0.00%)
Mar 26, 2008 5.176 5.176 5.122 5.166 136,594 +0.03(+0.59%)
Mar 25, 2008 5.109 5.186 5.109 5.136 166,883 +0.01(+0.13%)
Mar 24, 2008 5.109 5.159 5.106 5.129 205,871 +0.03(+0.59%)
Mar 21, 2008 5.129 5.149 5.085 5.099 160,647 +0.00(+0.00%)
Mar 20, 2008 5.129 5.149 5.085 5.099 160,647 -0.00(-0.07%)
Mar 19, 2008 5.132 5.183 5.078 5.102 133,328 -0.07(-1.37%)
Mar 18, 2008 5.109 5.220 5.102 5.173 166,586 +0.11(+2.13%)
Mar 17, 2008 5.038 5.085 5.001 5.065 290,115 -0.06(-1.25%)
Mar 14, 2008 5.260 5.260 5.092 5.129 198,062 -0.10(-1.87%)
Mar 13, 2008 5.227 5.230 5.183 5.227 95,913 +0.01(+0.13%)
Mar 12, 2008 5.179 5.240 5.179 5.220 164,507 -0.01(-0.13%)
Mar 11, 2008 5.159 5.243 5.132 5.227 183,007 +0.07(+1.44%)
Mar 10, 2008 5.253 5.274 5.129 5.152 145,206 -0.12(-2.36%)
Mar 07, 2008 5.216 5.277 5.200 5.277 116,105 +0.03(+0.58%)
Mar 06, 2008 5.361 5.368 5.213 5.247 141,642 -0.08(-1.45%)
Mar 05, 2008 5.331 5.365 5.311 5.324 112,245 +0.01(+0.13%)
Mar 04, 2008 5.183 5.348 5.183 5.317 111,354 -0.01(-0.13%)
Mar 03, 2008 5.321 5.346 5.270 5.324 163,319 +0.01(+0.25%)
Feb 29, 2008 5.398 5.408 5.301 5.311 114,582 -0.08(-1.56%)
Feb 28, 2008 5.415 5.415 5.348 5.395 125,013 -0.02(-0.37%)
Feb 27, 2008 5.422 5.449 5.385 5.415 134,812 -0.02(-0.31%)
Feb 26, 2008 5.358 5.432 5.334 5.432 184,848 +0.08(+1.45%)
Feb 25, 2008 5.223 5.355 5.223 5.355 168,070 +0.15(+2.85%)
Feb 22, 2008 5.277 5.278 5.152 5.206 187,075 -0.05(-1.02%)
Feb 21, 2008 5.179 5.260 5.142 5.260 245,870 +0.03(+0.51%)
Feb 20, 2008 5.240 5.240 5.196 5.233 146,138 -0.01(-0.26%)
Feb 19, 2008 5.186 5.253 5.159 5.247 196,577 +0.09(+1.83%)
Feb 18, 2008 5.092 5.156 5.038 5.152 0 +0.00(+0.00%)
Feb 15, 2008 5.092 5.156 5.038 5.152 400,875 +0.04(+0.86%)
Feb 14, 2008 5.274 5.274 5.099 5.109 486,769 -0.20(-3.74%)
Feb 13, 2008 5.449 5.449 5.291 5.307 280,360 -0.11(-2.11%)
Feb 12, 2008 5.472 5.472 5.415 5.422 136,594 -0.03(-0.62%)
Feb 11, 2008 5.560 5.560 5.435 5.456 216,071 -0.08(-1.46%)
Feb 08, 2008 5.550 5.570 5.472 5.536 306,447 -0.02(-0.36%)
Feb 07, 2008 5.587 5.590 5.520 5.557 231,320 -0.04(-0.72%)
Feb 06, 2008 5.631 5.648 5.577 5.597 256,560 -0.05(-0.89%)
Feb 05, 2008 5.725 5.725 5.617 5.648 116,996 -0.03(-0.59%)
Feb 04, 2008 5.725 5.725 5.644 5.681 104,821 +0.00(+0.06%)
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.