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: 4:10 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 (%)
Dec 31, 2003 11.18 11.18 10.88 10.95 833,121 -0.17(-1.49%)
Dec 30, 2003 11.25 11.37 11.10 11.11 1,112,214 -0.10(-0.93%)
Dec 29, 2003 11.12 11.27 11.11 11.22 1,168,924 +0.17(+1.56%)
Dec 26, 2003 11.01 11.07 10.98 11.05 265,732 +0.07(+0.61%)
Dec 24, 2003 10.97 11.13 10.92 10.98 274,639 +0.03(+0.31%)
Dec 23, 2003 10.93 10.97 10.85 10.95 755,629 -0.01(-0.09%)
Dec 22, 2003 11.01 11.01 10.85 10.96 680,214 -0.06(-0.52%)
Dec 19, 2003 11.06 11.20 10.88 11.01 1,008,297 -0.05(-0.46%)
Dec 18, 2003 10.56 10.97 10.54 11.06 2,201,864 +0.47(+4.45%)
Dec 17, 2003 10.59 10.62 10.49 10.59 1,284,124 +0.03(+0.25%)
Dec 16, 2003 10.59 10.59 10.48 10.57 1,481,864 +0.11(+1.10%)
Dec 15, 2003 10.61 10.69 10.45 10.45 856,874 -0.12(-1.18%)
Dec 12, 2003 10.51 10.58 10.44 10.58 1,084,305 +0.12(+1.19%)
Dec 11, 2003 10.35 10.46 10.28 10.45 665,369 +0.10(+0.98%)
Dec 10, 2003 10.44 10.49 10.27 10.35 912,693 -0.04(-0.39%)
Dec 09, 2003 10.44 10.50 10.39 10.39 1,918,615 -0.06(-0.58%)
Dec 08, 2003 10.42 10.45 10.27 10.45 885,080 +0.07(+0.71%)
Dec 05, 2003 10.19 10.36 10.18 10.38 1,669,509 +0.24(+2.39%)
Dec 04, 2003 9.690 10.14 9.639 10.13 1,521,649 +0.46(+4.73%)
Dec 03, 2003 9.784 9.885 9.646 9.676 749,987 -0.07(-0.76%)
Dec 02, 2003 9.683 9.868 9.629 9.751 942,383 +0.10(+1.01%)
Dec 01, 2003 9.505 9.653 9.501 9.653 499,694 +0.21(+2.25%)
Nov 28, 2003 9.447 9.501 9.427 9.441 203,084 -0.05(-0.50%)
Nov 26, 2003 9.360 9.488 9.330 9.488 360,742 +0.18(+1.88%)
Nov 25, 2003 9.299 9.363 9.282 9.313 362,226 -0.01(-0.11%)
Nov 24, 2003 9.188 9.323 9.168 9.323 585,798 +0.14(+1.54%)
Nov 21, 2003 9.346 9.346 9.178 9.181 403,497 -0.10(-1.05%)
Nov 20, 2003 9.276 9.343 9.276 9.279 734,845 +0.01(+0.07%)
Nov 19, 2003 9.390 9.390 9.259 9.272 542,449 -0.14(-1.50%)
Nov 18, 2003 9.407 9.498 9.346 9.414 782,350 -0.04(-0.39%)
Nov 17, 2003 9.286 9.468 9.266 9.451 714,358 -0.08(-0.85%)
Nov 14, 2003 9.532 9.569 9.414 9.532 688,824 -0.01(-0.14%)
Nov 13, 2003 9.400 9.565 9.390 9.545 419,530 +0.14(+1.47%)
Nov 12, 2003 9.239 9.407 9.181 9.407 644,882 +0.14(+1.56%)
Nov 11, 2003 9.279 9.279 9.215 9.262 435,563 -0.04(-0.40%)
Nov 10, 2003 9.360 9.360 9.289 9.299 587,876 -0.05(-0.50%)
Nov 07, 2003 9.330 9.363 9.269 9.346 831,043 +0.05(+0.54%)
Nov 06, 2003 9.367 9.367 9.279 9.296 929,319 -0.02(-0.22%)
Nov 05, 2003 9.363 9.340 9.272 9.316 980,981 -0.07(-0.75%)
Nov 04, 2003 9.363 9.387 9.266 9.387 1,056,045 -0.01(-0.07%)
Nov 03, 2003 9.306 9.420 9.306 9.393 838,466 +0.16(+1.71%)
Oct 31, 2003 9.279 9.299 9.006 9.235 1,944,445 -0.14(-1.54%)
Oct 30, 2003 9.602 9.602 9.346 9.380 1,248,198 -0.12(-1.24%)
Oct 29, 2003 9.431 9.532 9.330 9.498 1,489,583 +0.09(+0.97%)
Oct 28, 2003 9.417 9.417 9.360 9.407 586,688 +0.01(+0.11%)
Oct 27, 2003 9.296 9.488 9.296 9.397 1,490,474 +0.14(+1.53%)
Oct 24, 2003 9.178 9.289 9.144 9.255 1,215,835 +0.06(+0.66%)
Oct 23, 2003 9.171 9.272 9.097 9.195 605,987 +0.03(+0.29%)
Oct 22, 2003 9.228 9.245 9.043 9.168 1,897,237 -0.06(-0.62%)
Oct 21, 2003 9.188 9.336 9.188 9.225 1,252,058 +0.04(+0.40%)
Oct 20, 2003 9.367 9.367 9.144 9.188 1,141,311 -0.16(-1.69%)
Oct 17, 2003 9.501 9.501 9.330 9.346 721,187 -0.18(-1.87%)
Oct 16, 2003 9.380 9.555 9.330 9.525 366,680 +0.14(+1.51%)
Oct 15, 2003 9.562 9.562 9.383 9.383 1,203,365 -0.13(-1.38%)
Oct 14, 2003 9.431 9.606 9.431 9.515 1,752,346 -0.06(-0.60%)
Oct 13, 2003 9.727 9.683 9.521 9.572 1,298,078 -0.15(-1.59%)
Oct 10, 2003 9.606 9.727 9.606 9.727 963,464 +0.17(+1.73%)
Oct 09, 2003 9.700 9.700 9.562 9.562 1,488,693 +0.03(+0.32%)
Oct 08, 2003 9.680 9.687 9.495 9.532 1,482,161 -0.15(-1.57%)
Oct 07, 2003 9.582 9.751 9.495 9.683 1,848,841 +0.08(+0.88%)
Oct 06, 2003 9.599 9.687 9.599 9.599 817,979 +0.02(+0.18%)
Oct 03, 2003 9.461 9.565 9.431 9.582 807,290 +0.15(+1.61%)
Oct 02, 2003 9.340 9.478 9.333 9.431 1,363,101 +0.13(+1.45%)
Oct 01, 2003 8.959 9.309 8.959 9.296 3,212,240 +0.20(+2.22%)
Sep 30, 2003 9.060 9.245 9.010 9.094 1,559,951 +0.02(+0.19%)
Sep 29, 2003 9.040 9.060 9.010 9.077 1,190,895 +0.02(+0.22%)
Sep 26, 2003 9.104 9.144 9.010 9.057 1,405,856 -0.04(-0.41%)
Sep 25, 2003 9.262 9.266 9.094 9.094 886,862 -0.17(-1.82%)
Sep 24, 2003 9.067 9.313 9.067 9.262 1,279,373 +0.28(+3.11%)
Sep 23, 2003 8.935 9.023 8.935 8.983 1,211,975 +0.05(+0.53%)
Sep 22, 2003 8.824 8.946 8.774 8.935 1,047,192 -0.02(-0.19%)
Sep 19, 2003 8.895 9.040 8.895 8.952 571,546 +0.01(+0.11%)
Sep 18, 2003 9.107 9.043 8.868 8.942 1,366,664 -0.17(-1.81%)
Sep 17, 2003 9.138 9.164 9.043 9.107 767,505 -0.01(-0.07%)
Sep 16, 2003 9.131 9.178 9.043 9.114 1,068,569 -0.10(-1.11%)
Sep 11, 2003 9.176 9.245 9.102 9.217 612,222 +0.04(+0.48%)
Sep 10, 2003 9.309 9.309 9.153 9.173 753,550 -0.09(-1.02%)
Sep 09, 2003 9.262 9.316 9.200 9.267 669,229 +0.03(+0.36%)
Sep 08, 2003 9.094 9.262 9.094 9.234 1,620,817 +0.14(+1.57%)
Sep 05, 2003 9.149 9.166 9.077 9.090 826,589 -0.08(-0.83%)
Sep 04, 2003 9.259 9.289 9.139 9.166 1,007,703 -0.09(-0.95%)
Sep 03, 2003 9.397 9.397 9.237 9.254 822,730 -0.14(-1.52%)
Sep 02, 2003 9.409 9.424 9.323 9.397 573,031 -0.01(-0.13%)
Aug 29, 2003 9.466 9.473 9.330 9.409 583,125 -0.06(-0.60%)
Aug 28, 2003 9.262 9.548 9.191 9.466 862,812 +0.24(+2.57%)
Aug 27, 2003 9.127 9.281 9.127 9.228 434,672 +0.12(+1.29%)
Aug 26, 2003 9.198 9.212 8.983 9.111 377,369 -0.09(-0.95%)
Aug 25, 2003 9.218 9.244 9.144 9.198 263,950 +0.01(+0.06%)
Aug 22, 2003 9.385 9.412 9.191 9.193 355,101 -0.15(-1.60%)
Aug 21, 2003 9.249 9.395 9.245 9.343 521,666 +0.09(+1.02%)
Aug 20, 2003 9.203 9.304 9.161 9.249 429,624 +0.05(+0.49%)
Aug 19, 2003 9.220 9.240 9.138 9.203 330,754 -0.01(-0.11%)
Aug 18, 2003 9.102 9.227 9.094 9.213 460,206 +0.12(+1.31%)
Aug 15, 2003 9.092 9.153 9.092 9.094 123,810 +0.00(+0.02%)
Aug 14, 2003 9.136 9.185 8.981 9.092 427,249 -0.03(-0.30%)
Aug 13, 2003 9.052 9.144 8.984 9.119 541,262 +0.09(+0.97%)
Aug 12, 2003 8.967 9.042 8.947 9.031 700,107 +0.07(+0.73%)
Aug 11, 2003 8.994 9.085 8.917 8.966 430,218 +0.01(+0.15%)
Aug 08, 2003 8.866 9.077 8.858 8.952 760,676 +0.09(+0.97%)
Aug 07, 2003 8.614 8.909 8.612 8.866 903,785 +0.28(+3.26%)
Aug 06, 2003 8.376 8.589 8.361 8.587 992,858 +0.23(+2.72%)
Aug 05, 2003 8.358 8.415 8.336 8.360 673,385 +0.00(+0.02%)
Aug 04, 2003 8.457 8.457 8.294 8.358 1,202,474 -0.11(-1.27%)
Aug 01, 2003 8.358 8.506 8.334 8.466 713,468 +0.09(+1.09%)
Jul 31, 2003 8.351 8.459 8.338 8.375 779,381 +0.03(+0.30%)
Jul 30, 2003 8.321 8.351 8.247 8.349 1,243,150 +0.03(+0.34%)
Jul 29, 2003 8.403 8.417 8.277 8.321 677,245 -0.04(-0.52%)
Jul 28, 2003 8.395 8.403 8.285 8.365 381,525 -0.06(-0.66%)
Jul 25, 2003 8.462 8.462 8.302 8.420 518,993 +0.00(+0.00%)
Jul 24, 2003 8.499 8.671 8.420 8.420 466,144 -0.06(-0.73%)
Jul 23, 2003 8.509 8.538 8.412 8.482 535,323 -0.03(-0.32%)
Jul 22, 2003 8.533 8.585 8.457 8.509 328,379 -0.04(-0.47%)
Jul 21, 2003 8.597 8.656 8.531 8.550 1,567,670 -0.09(-1.03%)
Jul 18, 2003 8.639 8.700 8.600 8.639 513,649 +0.03(+0.29%)
Jul 17, 2003 8.471 8.621 8.471 8.614 420,717 +0.11(+1.29%)
Jul 16, 2003 8.605 8.631 8.437 8.504 741,674 -0.08(-0.98%)
Jul 15, 2003 8.774 8.786 8.550 8.589 645,476 -0.18(-2.04%)
Jul 14, 2003 8.925 8.962 8.730 8.767 550,466 -0.16(-1.77%)
Jul 11, 2003 8.841 8.947 8.818 8.925 579,859 +0.06(+0.66%)
Jul 10, 2003 8.993 8.993 8.723 8.866 2,221,460 -0.15(-1.63%)
Jul 09, 2003 8.673 9.072 8.521 9.013 2,098,540 +0.58(+6.83%)
Jul 08, 2003 8.695 8.695 8.346 8.437 2,899,893 -0.26(-2.96%)
Jul 07, 2003 9.055 9.055 8.622 8.695 1,409,419 -0.37(-4.03%)
Jul 03, 2003 9.003 9.070 8.993 9.060 405,872 +0.05(+0.56%)
Jul 02, 2003 9.060 9.153 9.004 9.010 748,503 -0.06(-0.71%)
Jul 01, 2003 9.136 9.144 9.010 9.074 495,835 -0.07(-0.79%)
Jun 30, 2003 9.304 9.328 9.144 9.146 524,338 -0.15(-1.61%)
Jun 27, 2003 9.203 9.363 9.195 9.296 318,284 +0.12(+1.28%)
Jun 26, 2003 9.363 9.415 9.158 9.178 813,229 -0.18(-1.96%)
Jun 25, 2003 9.178 9.382 9.134 9.362 705,748 +0.21(+2.28%)
Jun 24, 2003 9.063 9.176 9.003 9.153 497,616 +0.09(+0.97%)
Jun 23, 2003 9.085 9.094 8.989 9.065 483,068 -0.03(-0.31%)
Jun 20, 2003 9.245 9.279 9.068 9.094 410,622 -0.12(-1.30%)
Jun 19, 2003 9.060 9.254 9.043 9.213 792,742 +0.16(+1.75%)
Jun 18, 2003 9.104 9.146 8.993 9.055 584,907 -0.09(-0.99%)
Jun 17, 2003 9.355 9.355 9.099 9.146 470,004 -0.14(-1.52%)
Jun 16, 2003 9.308 9.318 9.212 9.287 1,171,893 -0.06(-0.67%)
Jun 13, 2003 9.432 9.432 9.225 9.350 1,612,503 -0.08(-0.86%)
Jun 12, 2003 9.557 9.599 9.380 9.431 1,428,421 -0.15(-1.56%)
Jun 11, 2003 9.444 9.594 9.444 9.580 564,123 +0.14(+1.44%)
Jun 10, 2003 9.289 9.483 9.289 9.444 646,367 +0.17(+1.78%)
Jun 09, 2003 9.363 9.417 9.279 9.279 346,787 -0.13(-1.43%)
Jun 06, 2003 9.473 9.565 9.414 9.414 638,647 +0.00(+0.00%)
Jun 05, 2003 9.432 9.452 9.308 9.414 454,565 -0.02(-0.18%)
Jun 04, 2003 9.313 9.489 9.313 9.431 827,183 +0.18(+1.99%)
Jun 03, 2003 9.089 9.277 9.089 9.247 639,835 +0.18(+2.03%)
Jun 02, 2003 9.026 9.205 9.018 9.063 594,705 +0.09(+1.05%)
May 30, 2003 8.791 8.973 8.791 8.969 634,490 +0.20(+2.23%)
May 29, 2003 8.875 8.900 8.647 8.774 756,222 -0.11(-1.23%)
May 28, 2003 9.306 9.306 8.757 8.883 1,782,631 -0.42(-4.52%)
May 27, 2003 9.154 9.399 9.131 9.304 1,022,845 +0.15(+1.64%)
May 23, 2003 8.915 9.156 8.868 9.154 626,474 +0.24(+2.68%)
May 22, 2003 8.984 9.010 8.882 8.915 618,161 -0.05(-0.58%)
May 21, 2003 8.629 8.981 8.557 8.967 831,637 +0.34(+3.92%)
May 20, 2003 8.703 8.767 8.558 8.629 383,901 -0.03(-0.37%)
May 19, 2003 8.637 8.711 8.546 8.661 843,216 +0.07(+0.84%)
May 16, 2003 8.437 8.774 8.381 8.589 2,354,474 +0.08(+0.95%)
May 15, 2003 8.496 8.526 8.378 8.508 794,227 +0.05(+0.54%)
May 14, 2003 8.504 8.530 8.397 8.462 399,934 -0.02(-0.20%)
May 13, 2003 8.386 8.503 8.361 8.479 409,138 +0.10(+1.21%)
May 12, 2003 8.368 8.445 8.346 8.378 433,484 +0.01(+0.06%)
May 09, 2003 8.279 8.418 8.252 8.373 572,437 +0.08(+0.93%)
May 08, 2003 8.341 8.418 8.292 8.296 402,012 -0.06(-0.75%)
May 07, 2003 8.159 8.393 8.100 8.358 550,763 +0.18(+2.25%)
May 06, 2003 8.168 8.252 8.152 8.174 433,187 -0.03(-0.41%)
May 05, 2003 8.223 8.252 8.193 8.208 293,344 +0.00(+0.02%)
May 02, 2003 8.058 8.210 8.058 8.206 482,771 +0.17(+2.10%)
May 01, 2003 8.008 8.100 8.008 8.038 913,583 +0.03(+0.38%)
Apr 30, 2003 8.001 8.105 7.982 8.008 979,794 +0.01(+0.11%)
Apr 29, 2003 8.184 8.210 7.999 7.999 618,754 -0.19(-2.26%)
Apr 28, 2003 8.210 8.292 8.146 8.184 646,664 +0.04(+0.54%)
Apr 25, 2003 8.238 8.238 8.117 8.141 344,115 -0.11(-1.39%)
Apr 24, 2003 8.287 8.346 8.235 8.255 255,934 -0.04(-0.49%)
Apr 23, 2003 8.386 8.402 8.125 8.296 475,645 -0.09(-1.06%)
Apr 22, 2003 8.403 8.435 8.319 8.385 434,375 -0.04(-0.50%)
Apr 21, 2003 8.206 8.486 8.176 8.427 806,697 +0.22(+2.71%)
Apr 17, 2003 7.927 8.215 7.923 8.205 1,110,730 +0.28(+3.51%)
Apr 16, 2003 7.864 7.959 7.864 7.927 662,697 +0.08(+1.03%)
Apr 15, 2003 7.807 7.846 7.763 7.846 281,171 +0.04(+0.52%)
Apr 14, 2003 7.814 7.848 7.787 7.805 406,763 +0.00(+0.04%)
Apr 11, 2003 7.890 7.895 7.779 7.802 527,901 +0.01(+0.17%)
Apr 10, 2003 7.671 7.839 7.671 7.789 812,041 +0.16(+2.10%)
Apr 09, 2003 7.528 7.674 7.524 7.629 497,319 +0.12(+1.57%)
Apr 08, 2003 7.561 7.587 7.511 7.511 373,212 -0.05(-0.67%)
Apr 07, 2003 7.704 7.738 7.548 7.561 410,622 -0.13(-1.69%)
Apr 04, 2003 7.630 7.726 7.630 7.691 332,833 +0.06(+0.82%)
Apr 03, 2003 7.649 7.694 7.627 7.629 520,775 -0.02(-0.26%)
Apr 02, 2003 7.730 7.747 7.555 7.649 462,284 -0.08(-1.02%)
Apr 01, 2003 7.662 7.728 7.620 7.728 458,424 +0.10(+1.28%)
Mar 31, 2003 7.642 7.664 7.528 7.630 402,903 -0.02(-0.20%)
Mar 28, 2003 7.595 7.704 7.578 7.645 343,818 +0.05(+0.67%)
Mar 27, 2003 7.395 7.595 7.393 7.595 300,470 +0.19(+2.59%)
Mar 26, 2003 7.415 7.494 7.398 7.403 419,826 -0.01(-0.16%)
Mar 25, 2003 7.378 7.462 7.359 7.415 256,824 +0.04(+0.53%)
Mar 24, 2003 7.418 7.475 7.324 7.376 217,929 -0.05(-0.68%)
Mar 21, 2003 7.617 7.617 7.427 7.427 518,103 -0.15(-1.96%)
Mar 20, 2003 7.378 7.656 7.361 7.575 672,198 +0.20(+2.67%)
Mar 19, 2003 7.319 7.403 7.292 7.378 323,628 +0.07(+0.92%)
Mar 18, 2003 7.251 7.410 7.240 7.310 740,486 +0.06(+0.81%)
Mar 17, 2003 7.174 7.310 7.140 7.251 597,080 +0.08(+1.08%)
Mar 14, 2003 7.253 7.258 7.128 7.174 369,946 -0.08(-1.09%)
Mar 13, 2003 7.368 7.427 7.184 7.253 429,624 -0.09(-1.22%)
Mar 12, 2003 7.568 7.568 7.326 7.342 673,682 -0.23(-2.98%)
Mar 11, 2003 7.629 7.703 7.541 7.568 374,103 -0.06(-0.79%)
Mar 10, 2003 7.662 7.741 7.619 7.629 418,342 -0.05(-0.66%)
Mar 07, 2003 7.662 7.750 7.647 7.679 354,804 -0.04(-0.46%)
Mar 06, 2003 7.763 7.789 7.699 7.715 1,010,672 -0.07(-0.84%)
Mar 05, 2003 7.639 7.780 7.632 7.780 525,229 +0.15(+1.96%)
Mar 04, 2003 7.528 7.669 7.524 7.630 752,363 +0.05(+0.69%)
Mar 03, 2003 7.593 7.691 7.568 7.578 437,938 -0.01(-0.18%)
Feb 28, 2003 7.662 7.721 7.585 7.592 409,138 -0.03(-0.38%)
Feb 27, 2003 7.578 7.620 7.486 7.620 801,946 +0.13(+1.80%)
Feb 26, 2003 7.561 7.652 7.486 7.486 471,488 -0.11(-1.46%)
Feb 25, 2003 7.688 7.750 7.536 7.597 692,387 -0.05(-0.68%)
Feb 24, 2003 7.497 7.706 7.462 7.649 627,365 +0.18(+2.39%)
Feb 21, 2003 7.135 7.470 7.135 7.470 737,517 +0.37(+5.24%)
Feb 20, 2003 7.123 7.123 7.073 7.098 445,954 -0.03(-0.35%)
Feb 19, 2003 7.115 7.149 7.039 7.123 551,653 +0.02(+0.24%)
Feb 18, 2003 7.081 7.140 7.029 7.107 575,109 +0.04(+0.50%)
Feb 14, 2003 7.083 7.083 6.953 7.071 349,459 -0.01(-0.17%)
Feb 13, 2003 7.107 7.137 7.036 7.083 473,567 -0.02(-0.24%)
Feb 12, 2003 7.224 7.267 7.058 7.100 494,647 -0.12(-1.72%)
Feb 11, 2003 7.267 7.267 7.201 7.224 731,579 -0.03(-0.46%)
Feb 10, 2003 7.174 7.258 7.144 7.258 609,847 +0.09(+1.25%)
Feb 07, 2003 7.317 7.368 7.157 7.169 488,115 -0.12(-1.69%)
Feb 06, 2003 7.327 7.339 7.216 7.292 421,311 -0.03(-0.46%)
Feb 05, 2003 7.452 7.469 7.302 7.326 403,497 -0.11(-1.47%)
Feb 04, 2003 7.226 7.443 7.174 7.435 487,224 +0.21(+2.89%)
Feb 03, 2003 7.258 7.320 7.171 7.226 310,268 -0.06(-0.83%)
Jan 31, 2003 7.240 7.287 7.162 7.287 290,078 +0.05(+0.63%)
Jan 30, 2003 7.267 7.366 7.206 7.241 478,317 +0.00(+0.00%)
Jan 29, 2003 7.073 7.267 7.038 7.241 319,472 +0.17(+2.38%)
Jan 28, 2003 7.009 7.090 6.979 7.073 523,744 +0.10(+1.40%)
Jan 27, 2003 7.140 7.140 6.960 6.975 461,690 -0.18(-2.47%)
Jan 24, 2003 7.224 7.250 7.115 7.152 234,853 -0.07(-1.00%)
Jan 23, 2003 7.250 7.292 7.216 7.224 717,031 -0.02(-0.26%)
Jan 22, 2003 7.309 7.336 7.145 7.243 388,057 -0.09(-1.26%)
Jan 21, 2003 7.440 7.443 7.295 7.336 466,441 -0.10(-1.38%)
Jan 17, 2003 7.546 7.546 7.395 7.438 383,307 -0.11(-1.41%)
Jan 16, 2003 7.113 7.620 7.102 7.544 1,003,249 +0.20(+2.75%)
Jan 15, 2003 7.113 7.416 7.102 7.342 641,616 +0.23(+3.24%)
Jan 14, 2003 7.098 7.149 7.039 7.112 1,677,229 +0.01(+0.19%)
Jan 13, 2003 7.267 7.314 7.019 7.098 1,521,946 -0.14(-1.98%)
Jan 10, 2003 7.427 7.459 7.241 7.241 356,288 -0.19(-2.60%)
Jan 09, 2003 7.270 7.435 7.270 7.435 331,348 +0.18(+2.51%)
Jan 08, 2003 7.177 7.334 7.157 7.253 1,037,691 +0.08(+1.08%)
Jan 07, 2003 7.544 7.546 6.972 7.176 2,577,452 -0.37(-4.89%)
Jan 06, 2003 7.688 7.829 7.536 7.544 523,150 -0.12(-1.54%)
Jan 03, 2003 7.679 7.723 7.645 7.662 202,787 +0.00(+0.04%)
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.