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

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

23.53 +0.11 (+0.47%)
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 (%)
Nov 28, 2008 3.317 3.353 3.250 3.300 623,215 -0.03(-0.98%)
Nov 26, 2008 3.090 3.333 3.087 3.333 1,231,879 +0.16(+4.95%)
Nov 25, 2008 3.179 3.244 3.045 3.176 1,170,065 +0.03(+0.94%)
Nov 24, 2008 2.851 3.179 2.851 3.146 1,803,930 +0.33(+11.63%)
Nov 21, 2008 2.792 2.835 2.458 2.818 2,012,385 +0.07(+2.38%)
Nov 20, 2008 3.041 3.071 2.605 2.753 1,894,405 -0.46(-14.29%)
Nov 19, 2008 3.399 3.431 3.159 3.212 896,883 -0.27(-7.81%)
Nov 18, 2008 3.484 3.523 3.330 3.484 1,136,861 +0.01(+0.28%)
Nov 17, 2008 3.598 3.598 3.405 3.474 1,047,619 -0.20(-5.44%)
Nov 14, 2008 3.811 3.884 3.667 3.674 937,008 -0.19(-4.84%)
Nov 13, 2008 3.713 3.864 3.477 3.861 2,081,357 +0.11(+3.06%)
Nov 12, 2008 3.936 3.943 3.618 3.746 800,241 -0.27(-6.69%)
Nov 11, 2008 3.943 4.040 3.805 4.015 950,071 -0.01(-0.24%)
Nov 10, 2008 4.211 4.257 3.992 4.024 566,635 -0.11(-2.77%)
Nov 07, 2008 4.087 4.287 4.064 4.139 821,100 +0.09(+2.10%)
Nov 06, 2008 4.398 4.418 3.998 4.054 801,108 -0.22(-5.14%)
Nov 05, 2008 4.313 4.382 4.228 4.274 880,592 -0.08(-1.73%)
Nov 04, 2008 4.211 4.411 4.211 4.349 851,180 +0.14(+3.35%)
Nov 03, 2008 4.244 4.319 4.179 4.208 791,865 -0.03(-0.77%)
Oct 31, 2008 4.201 4.277 4.093 4.241 869,073 +0.13(+3.19%)
Oct 30, 2008 4.011 4.169 3.965 4.110 1,360,716 +0.26(+6.72%)
Oct 29, 2008 3.756 3.929 3.739 3.851 1,383,109 +0.12(+3.34%)
Oct 28, 2008 3.726 3.769 3.451 3.726 1,528,386 +0.20(+5.77%)
Oct 27, 2008 3.598 3.727 3.507 3.523 981,008 -0.14(-3.93%)
Oct 24, 2008 3.674 3.772 3.605 3.667 900,935 -0.21(-5.41%)
Oct 23, 2008 4.041 4.097 3.818 3.877 881,401 -0.17(-4.13%)
Oct 22, 2008 4.215 4.215 3.933 4.044 604,563 -0.32(-7.29%)
Oct 21, 2008 4.375 4.489 4.309 4.362 812,932 -0.04(-0.89%)
Oct 20, 2008 4.221 4.437 4.195 4.401 914,883 +0.20(+4.68%)
Oct 17, 2008 4.260 4.355 3.936 4.205 830,456 +0.10(+2.48%)
Oct 16, 2008 4.103 4.159 3.759 4.103 1,126,395 +0.03(+0.81%)
Oct 15, 2008 4.293 4.316 4.047 4.070 653,967 -0.34(-7.80%)
Oct 14, 2008 4.565 4.582 4.267 4.414 1,244,298 +0.19(+4.50%)
Oct 13, 2008 6.555 6.555 3.703 4.224 1,887,067 +0.63(+17.40%)
Oct 10, 2008 2.753 3.910 2.609 3.598 3,859,736 +0.14(+4.17%)
Oct 09, 2008 4.172 4.211 3.248 3.454 1,747,350 -0.70(-16.88%)
Oct 08, 2008 4.097 4.211 3.677 4.156 2,143,894 -0.15(-3.50%)
Oct 07, 2008 4.650 4.650 4.162 4.306 1,626,520 -0.34(-7.33%)
Oct 06, 2008 4.808 4.808 3.935 4.647 1,875,197 -0.29(-5.84%)
Oct 03, 2008 4.949 5.152 4.916 4.936 866,150 -0.05(-1.05%)
Oct 02, 2008 5.165 5.165 4.949 4.988 735,657 -0.26(-4.88%)
Oct 01, 2008 5.024 5.263 5.008 5.244 614,559 +0.10(+2.04%)
Sep 30, 2008 5.080 5.208 5.047 5.139 786,071 +0.16(+3.16%)
Sep 29, 2008 5.247 5.476 4.857 4.981 1,209,537 -0.55(-9.90%)
Sep 26, 2008 5.414 5.548 5.407 5.529 0 -0.07(-1.29%)
Sep 25, 2008 5.512 5.706 5.511 5.601 808,892 +0.10(+1.85%)
Sep 24, 2008 5.558 5.594 5.466 5.499 634,719 -0.05(-0.94%)
Sep 23, 2008 5.643 5.660 5.476 5.552 623,298 -0.09(-1.57%)
Sep 22, 2008 5.634 5.856 5.634 5.640 712,186 -0.27(-4.60%)
Sep 19, 2008 5.961 6.555 5.814 5.912 0 +0.42(+7.64%)
Sep 18, 2008 5.388 5.493 5.024 5.493 1,507,408 +0.15(+2.82%)
Sep 17, 2008 5.634 5.660 5.326 5.342 1,140,947 -0.36(-6.38%)
Sep 16, 2008 5.778 5.847 5.565 5.706 1,070,247 -0.20(-3.39%)
Sep 15, 2008 5.997 6.069 5.886 5.906 903,272 -0.30(-4.81%)
Sep 12, 2008 6.158 6.230 6.138 6.204 569,695 +0.04(+0.64%)
Sep 11, 2008 6.132 6.167 6.043 6.165 615,550 -0.07(-1.10%)
Sep 10, 2008 6.273 6.315 6.158 6.233 863,370 -0.06(-0.99%)
Sep 09, 2008 6.509 6.535 6.286 6.296 517,279 -0.23(-3.52%)
Sep 08, 2008 6.646 6.669 6.463 6.525 684,407 +0.05(+0.76%)
Sep 05, 2008 6.528 6.532 6.374 6.476 0 -0.11(-1.69%)
Sep 04, 2008 6.764 6.768 6.561 6.587 555,320 -0.22(-3.23%)
Sep 03, 2008 6.882 6.882 6.751 6.807 341,462 -0.09(-1.33%)
Sep 02, 2008 6.948 6.967 6.879 6.899 611,346 -0.00(-0.00%)
Aug 29, 2008 6.948 6.958 6.876 6.899 368,124 -0.05(-0.71%)
Aug 28, 2008 6.882 6.948 6.869 6.948 326,458 +0.11(+1.63%)
Aug 27, 2008 6.807 6.853 6.807 6.836 312,404 +0.04(+0.63%)
Aug 26, 2008 6.781 6.849 6.745 6.794 1,069,671 +0.01(+0.14%)
Aug 25, 2008 6.876 6.892 6.771 6.784 519,635 -0.13(-1.85%)
Aug 22, 2008 6.846 6.922 6.787 6.912 364,719 +0.12(+1.74%)
Aug 21, 2008 6.705 6.833 6.705 6.794 1,423,658 +0.04(+0.63%)
Aug 20, 2008 6.741 6.771 6.705 6.751 438,137 -0.01(-0.19%)
Aug 19, 2008 6.807 6.813 6.725 6.764 487,410 -0.08(-1.23%)
Aug 18, 2008 6.931 6.931 6.813 6.848 406,553 -0.08(-1.15%)
Aug 15, 2008 6.899 6.928 6.859 6.928 0 +0.05(+0.67%)
Aug 14, 2008 6.882 6.918 6.851 6.882 307,592 -0.01(-0.19%)
Aug 13, 2008 6.886 6.918 6.817 6.895 366,278 -0.03(-0.43%)
Aug 12, 2008 7.007 7.007 6.899 6.925 523,635 -0.09(-1.22%)
Aug 11, 2008 6.984 7.073 6.967 7.010 319,742 +0.02(+0.23%)
Aug 08, 2008 6.931 7.053 6.931 6.994 383,564 +0.07(+0.99%)
Aug 07, 2008 6.984 7.036 6.908 6.925 221,099 -0.13(-1.90%)
Aug 06, 2008 7.066 7.111 7.003 7.059 331,591 -0.04(-0.51%)
Aug 05, 2008 7.026 7.102 7.010 7.095 336,274 +0.11(+1.55%)
Aug 04, 2008 7.121 7.121 6.967 6.987 338,471 -0.17(-2.38%)
Aug 01, 2008 7.197 7.197 7.066 7.157 435,345 -0.01(-0.18%)
Jul 31, 2008 7.177 7.237 7.148 7.171 544,854 -0.01(-0.14%)
Jul 30, 2008 7.102 7.180 7.040 7.180 605,487 +0.12(+1.77%)
Jul 29, 2008 7.056 7.059 6.915 7.056 404,569 +0.17(+2.48%)
Jul 28, 2008 7.040 7.059 6.869 6.886 350,497 -0.12(-1.73%)
Jul 25, 2008 7.072 7.072 6.948 7.007 391,766 -0.04(-0.51%)
Jul 24, 2008 7.239 7.239 7.043 7.043 393,505 -0.24(-3.29%)
Jul 23, 2008 7.180 7.305 7.161 7.282 489,659 +0.11(+1.51%)
Jul 22, 2008 7.072 7.190 7.033 7.174 397,472 +0.00(+0.05%)
Jul 21, 2008 7.112 7.174 7.085 7.171 346,954 +0.09(+1.25%)
Jul 18, 2008 7.125 7.125 7.049 7.082 416,671 -0.06(-0.83%)
Jul 17, 2008 7.144 7.151 7.036 7.141 476,224 +0.09(+1.25%)
Jul 16, 2008 6.817 7.066 6.787 7.053 684,751 +0.19(+2.77%)
Jul 15, 2008 6.915 6.994 6.764 6.863 975,796 -0.15(-2.15%)
Jul 14, 2008 7.213 7.217 6.964 7.013 980,758 -0.11(-1.52%)
Jul 11, 2008 7.226 7.236 6.994 7.121 959,103 -0.16(-2.25%)
Jul 10, 2008 7.308 7.346 7.187 7.285 490,974 -0.04(-0.54%)
Jul 09, 2008 7.443 7.459 7.325 7.325 550,441 -0.08(-1.11%)
Jul 08, 2008 7.272 7.407 7.259 7.407 491,663 +0.10(+1.35%)
Jul 07, 2008 7.567 7.582 7.259 7.308 617,973 -0.23(-3.09%)
Jul 04, 2008 7.564 7.577 7.459 7.541 301,294 +0.00(+0.00%)
Jul 03, 2008 7.564 7.577 7.459 7.541 301,294 -0.02(-0.22%)
Jul 02, 2008 7.662 7.715 7.554 7.557 328,100 -0.12(-1.54%)
Jul 01, 2008 7.525 7.675 7.415 7.675 575,532 +0.09(+1.12%)
Jun 30, 2008 7.669 7.692 7.590 7.590 391,256 -0.03(-0.34%)
Jun 27, 2008 7.685 7.728 7.587 7.616 342,618 -0.07(-0.85%)
Jun 26, 2008 7.810 7.820 7.656 7.682 253,202 -0.20(-2.50%)
Jun 25, 2008 7.803 7.901 7.803 7.879 377,763 +0.11(+1.48%)
Jun 24, 2008 7.728 7.823 7.692 7.764 350,195 +0.01(+0.17%)
Jun 23, 2008 7.823 7.823 7.724 7.751 288,530 -0.05(-0.59%)
Jun 20, 2008 7.892 7.892 7.741 7.797 380,436 -0.13(-1.61%)
Jun 19, 2008 7.980 7.980 7.872 7.924 356,834 -0.08(-0.98%)
Jun 18, 2008 8.042 8.042 7.903 8.003 372,103 -0.05(-0.65%)
Jun 17, 2008 8.062 8.082 8.013 8.056 342,408 +0.03(+0.37%)
Jun 16, 2008 7.997 8.059 7.980 8.026 268,111 +0.01(+0.16%)
Jun 13, 2008 7.967 8.027 7.951 8.013 375,399 +0.07(+0.82%)
Jun 12, 2008 8.006 8.071 7.921 7.947 538,034 -0.02(-0.21%)
Jun 11, 2008 8.082 8.095 7.957 7.964 355,641 -0.14(-1.74%)
Jun 10, 2008 8.131 8.154 8.042 8.105 363,004 -0.02(-0.20%)
Jun 09, 2008 8.196 8.236 8.088 8.121 508,375 -0.04(-0.52%)
Jun 06, 2008 8.409 8.409 8.157 8.164 671,222 -0.28(-3.30%)
Jun 05, 2008 8.445 8.472 8.403 8.442 407,163 +0.02(+0.23%)
Jun 04, 2008 8.423 8.445 8.380 8.423 396,279 +0.00(+0.00%)
Jun 03, 2008 8.426 8.468 8.357 8.423 292,994 +0.01(+0.16%)
Jun 02, 2008 8.504 8.504 8.357 8.409 233,393 -0.10(-1.12%)
May 30, 2008 8.495 8.567 8.482 8.504 362,586 +0.02(+0.23%)
May 29, 2008 8.514 8.560 8.482 8.485 370,934 -0.02(-0.23%)
May 28, 2008 8.527 8.537 8.445 8.504 307,506 -0.02(-0.19%)
May 27, 2008 8.439 8.524 8.434 8.521 415,487 +0.08(+0.89%)
May 26, 2008 8.478 8.485 8.390 8.445 0 +0.00(+0.00%)
May 23, 2008 8.478 8.485 8.390 8.445 344,650 -0.07(-0.77%)
May 22, 2008 8.495 8.511 8.459 8.511 329,802 +0.07(+0.78%)
May 21, 2008 8.580 8.619 8.419 8.445 290,910 -0.11(-1.26%)
May 20, 2008 8.537 8.554 8.453 8.554 336,558 -0.02(-0.23%)
May 19, 2008 8.567 8.626 8.554 8.573 445,185 +0.04(+0.46%)
May 16, 2008 8.521 8.548 8.472 8.534 402,702 +0.02(+0.27%)
May 15, 2008 8.413 8.514 8.387 8.511 235,672 +0.09(+1.05%)
May 14, 2008 8.432 8.475 8.406 8.423 384,095 +0.02(+0.27%)
May 13, 2008 8.387 8.409 8.337 8.400 341,111 -0.02(-0.23%)
May 12, 2008 8.354 8.419 8.341 8.419 290,437 +0.09(+1.06%)
May 09, 2008 8.291 8.331 8.236 8.331 203,767 +0.01(+0.16%)
May 08, 2008 8.298 8.318 8.272 8.318 264,348 +0.04(+0.48%)
May 07, 2008 8.364 8.403 8.269 8.278 396,434 -0.10(-1.14%)
May 06, 2008 8.308 8.380 8.285 8.373 372,765 +0.02(+0.24%)
May 05, 2008 8.439 8.439 8.344 8.354 303,470 -0.07(-0.86%)
May 02, 2008 8.367 8.459 8.318 8.426 304,904 +0.08(+0.94%)
May 01, 2008 8.262 8.400 8.246 8.347 406,705 +0.06(+0.75%)
Apr 30, 2008 8.328 8.390 8.275 8.285 355,574 -0.01(-0.16%)
Apr 29, 2008 8.295 8.301 8.242 8.298 471,735 -0.05(-0.55%)
Apr 28, 2008 8.324 8.373 8.305 8.344 609,399 +0.03(+0.35%)
Apr 25, 2008 8.308 8.314 8.232 8.314 452,738 +0.05(+0.63%)
Apr 24, 2008 8.213 8.278 8.114 8.262 709,965 +0.10(+1.20%)
Apr 23, 2008 8.128 8.177 8.111 8.164 420,991 +0.06(+0.73%)
Apr 22, 2008 8.160 8.203 8.062 8.105 365,781 -0.09(-1.04%)
Apr 21, 2008 8.167 8.190 8.114 8.190 384,519 -0.08(-0.95%)
Apr 18, 2008 8.193 8.295 8.187 8.269 384,647 +0.16(+1.94%)
Apr 17, 2008 8.003 8.128 8.003 8.111 372,286 +0.04(+0.53%)
Apr 16, 2008 7.820 8.069 7.820 8.069 280,142 +0.25(+3.14%)
Apr 15, 2008 7.800 7.833 7.761 7.823 291,582 +0.04(+0.46%)
Apr 14, 2008 7.764 7.879 7.764 7.787 326,785 -0.01(-0.08%)
Apr 11, 2008 7.879 7.912 7.790 7.793 313,508 -0.16(-1.98%)
Apr 10, 2008 7.921 7.980 7.918 7.951 274,174 +0.01(+0.08%)
Apr 09, 2008 8.019 8.049 7.934 7.944 314,717 -0.10(-1.26%)
Apr 08, 2008 8.029 8.059 7.990 8.046 311,235 -0.01(-0.16%)
Apr 07, 2008 8.013 8.157 8.013 8.059 374,428 +0.09(+1.11%)
Apr 04, 2008 7.957 8.019 7.931 7.970 447,019 +0.05(+0.58%)
Apr 03, 2008 7.865 7.983 7.865 7.924 404,301 +0.03(+0.37%)
Apr 02, 2008 7.934 7.993 7.875 7.895 502,554 +0.02(+0.29%)
Apr 01, 2008 7.754 7.875 7.738 7.872 382,941 +0.24(+3.13%)
Mar 31, 2008 7.636 7.659 7.584 7.633 337,715 +0.03(+0.34%)
Mar 28, 2008 7.607 7.649 7.564 7.607 289,430 +0.05(+0.69%)
Mar 27, 2008 7.593 7.675 7.554 7.554 379,356 +0.00(+0.00%)
Mar 26, 2008 7.603 7.603 7.521 7.554 367,074 -0.02(-0.26%)
Mar 25, 2008 7.669 7.669 7.538 7.574 711,570 -0.06(-0.82%)
Mar 24, 2008 7.574 7.695 7.574 7.636 552,385 +0.09(+1.22%)
Mar 21, 2008 7.400 7.544 7.364 7.544 378,059 +0.00(+0.00%)
Mar 20, 2008 7.400 7.544 7.364 7.544 378,059 +0.11(+1.54%)
Mar 19, 2008 7.600 7.620 7.430 7.430 504,064 -0.17(-2.28%)
Mar 18, 2008 7.502 7.607 7.292 7.603 678,496 +0.13(+1.71%)
Mar 17, 2008 7.377 7.567 7.272 7.475 491,111 -0.16(-2.06%)
Mar 14, 2008 7.777 7.826 7.521 7.633 429,004 -0.12(-1.56%)
Mar 13, 2008 7.682 7.800 7.597 7.754 413,055 -0.02(-0.29%)
Mar 12, 2008 7.780 7.911 7.767 7.777 482,436 +0.02(+0.25%)
Mar 11, 2008 7.652 7.764 7.574 7.757 541,000 +0.25(+3.35%)
Mar 10, 2008 7.639 7.679 7.505 7.506 460,750 -0.15(-2.00%)
Mar 07, 2008 7.705 7.787 7.621 7.659 609,655 -0.11(-1.39%)
Mar 06, 2008 7.849 7.875 7.761 7.767 582,193 -0.12(-1.50%)
Mar 05, 2008 7.872 7.957 7.823 7.885 508,961 +0.04(+0.54%)
Mar 04, 2008 7.797 7.898 7.797 7.842 478,448 -0.09(-1.12%)
Mar 03, 2008 7.908 7.977 7.869 7.931 532,624 -0.01(-0.17%)
Feb 29, 2008 8.170 8.170 7.931 7.944 505,416 -0.17(-2.06%)
Feb 28, 2008 8.151 8.173 8.078 8.111 437,063 -0.06(-0.68%)
Feb 27, 2008 8.092 8.190 8.069 8.167 465,333 +0.04(+0.52%)
Feb 26, 2008 7.997 8.151 7.954 8.124 566,387 +0.14(+1.77%)
Feb 25, 2008 7.839 7.983 7.810 7.983 463,185 +0.14(+1.84%)
Feb 22, 2008 7.810 7.898 7.656 7.839 1,053,279 -0.01(-0.17%)
Feb 21, 2008 7.947 7.980 7.833 7.852 540,048 -0.07(-0.83%)
Feb 20, 2008 7.705 7.944 7.705 7.918 562,665 +0.08(+0.96%)
Feb 19, 2008 7.787 7.895 7.787 7.842 845,755 +0.12(+1.61%)
Feb 18, 2008 7.783 7.875 7.672 7.718 0 +0.00(+0.00%)
Feb 15, 2008 7.783 7.875 7.672 7.718 1,582,178 -0.17(-2.12%)
Feb 14, 2008 8.193 8.193 7.869 7.885 1,072,603 -0.32(-3.88%)
Feb 13, 2008 8.226 8.278 8.167 8.203 465,938 -0.02(-0.20%)
Feb 12, 2008 8.219 8.291 8.196 8.219 342,481 +0.09(+1.09%)
Feb 11, 2008 8.203 8.203 8.062 8.131 370,309 +0.01(+0.12%)
Feb 08, 2008 8.173 8.259 8.095 8.121 459,957 -0.07(-0.88%)
Feb 07, 2008 8.114 8.269 8.059 8.193 345,715 +0.06(+0.68%)
Feb 06, 2008 8.229 8.239 8.121 8.137 547,408 -0.07(-0.84%)
Feb 05, 2008 8.419 8.419 8.164 8.206 457,394 -0.27(-3.21%)
Feb 04, 2008 8.504 8.622 8.475 8.478 243,801 -0.08(-0.92%)
Feb 01, 2008 8.491 8.629 8.491 8.557 363,202 +0.07(+0.77%)
Jan 31, 2008 8.262 8.570 8.252 8.491 447,630 +0.13(+1.61%)
Jan 30, 2008 8.334 8.488 8.324 8.357 466,227 -0.05(-0.58%)
Jan 29, 2008 8.265 8.406 8.236 8.406 374,166 +0.18(+2.19%)
Jan 28, 2008 8.042 8.226 7.990 8.226 383,247 +0.19(+2.32%)
Jan 25, 2008 8.213 8.259 8.010 8.039 787,548 -0.11(-1.33%)
Jan 24, 2008 8.056 8.160 7.983 8.147 580,057 +0.18(+2.26%)
Jan 23, 2008 7.669 7.967 7.534 7.967 746,965 +0.13(+1.63%)
Jan 22, 2008 7.518 7.918 7.505 7.839 1,263,491 -0.22(-2.76%)
Jan 21, 2008 8.305 8.354 7.918 8.062 0 +0.00(+0.00%)
Jan 18, 2008 8.305 8.354 7.918 8.062 776,868 -0.22(-2.61%)
Jan 17, 2008 8.603 8.649 8.275 8.278 783,276 -0.32(-3.73%)
Jan 16, 2008 8.652 8.708 8.583 8.600 504,995 -0.12(-1.43%)
Jan 15, 2008 8.734 8.809 8.691 8.724 510,182 -0.17(-1.92%)
Jan 14, 2008 8.777 8.927 8.767 8.894 418,947 +0.14(+1.61%)
Jan 11, 2008 8.754 8.822 8.695 8.754 586,770 -0.04(-0.48%)
Jan 10, 2008 8.659 8.842 8.622 8.796 459,530 +0.09(+1.02%)
Jan 09, 2008 8.609 8.708 8.521 8.708 665,647 +0.12(+1.41%)
Jan 08, 2008 8.714 8.790 8.563 8.586 858,113 -0.08(-0.87%)
Jan 07, 2008 8.927 8.927 8.606 8.662 739,215 -0.15(-1.67%)
Jan 04, 2008 8.832 8.849 8.755 8.809 401,951 -0.10(-1.18%)
Jan 03, 2008 8.924 8.960 8.835 8.914 408,878 +0.03(+0.30%)
Jan 02, 2008 9.163 9.173 8.826 8.888 440,001 -0.23(-2.48%)
Jan 01, 2008 9.114 9.183 9.065 9.114 0 +0.00(+0.00%)
Dec 31, 2007 9.114 9.183 9.065 9.114 446,894 +0.11(+1.27%)
Dec 28, 2007 9.078 9.078 8.963 8.999 326,492 +0.04(+0.40%)
Dec 27, 2007 9.088 9.088 8.937 8.963 345,410 -0.13(-1.44%)
Dec 26, 2007 9.284 9.606 8.976 9.094 411,319 +0.06(+0.69%)
Dec 24, 2007 8.917 9.032 8.917 9.032 211,152 +0.11(+1.29%)
Dec 21, 2007 8.803 8.934 8.799 8.917 357,005 +0.14(+1.61%)
Dec 20, 2007 8.803 8.809 8.708 8.777 322,830 -0.03(-0.37%)
Dec 19, 2007 8.786 8.842 8.691 8.809 446,409 +0.03(+0.30%)
Dec 18, 2007 8.806 8.809 8.642 8.783 365,549 +0.06(+0.64%)
Dec 17, 2007 8.813 8.813 8.685 8.727 354,564 -0.14(-1.59%)
Dec 14, 2007 8.953 8.970 8.845 8.868 274,314 -0.15(-1.67%)
Dec 13, 2007 9.022 9.052 8.914 9.019 328,323 -0.06(-0.69%)
Dec 12, 2007 9.176 9.199 9.012 9.081 616,978 +0.04(+0.40%)
Dec 11, 2007 9.216 9.271 9.022 9.045 476,617 -0.16(-1.71%)
Dec 10, 2007 9.153 9.255 9.150 9.203 326,797 +0.03(+0.36%)
Dec 07, 2007 9.121 9.193 9.101 9.170 334,730 -0.01(-0.07%)
Dec 06, 2007 8.976 9.180 8.947 9.176 291,707 +0.19(+2.08%)
Dec 05, 2007 8.950 8.993 8.904 8.990 327,102 +0.13(+1.44%)
Dec 04, 2007 8.780 8.885 8.780 8.862 272,798 -0.04(-0.48%)
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.