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 )

10.93 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2004 13.01 13.29 13.01 13.29 470,598 +0.27(+2.10%)
Aug 30, 2004 13.13 13.19 13.00 13.01 269,294 -0.10(-0.80%)
Aug 27, 2004 13.00 13.17 12.99 13.12 1,605,080 +0.16(+1.20%)
Aug 26, 2004 12.87 12.96 12.77 12.96 1,084,602 +0.09(+0.73%)
Aug 25, 2004 12.90 12.96 12.84 12.87 456,346 +0.01(+0.05%)
Aug 24, 2004 12.93 12.93 12.81 12.86 1,233,352 -0.04(-0.29%)
Aug 23, 2004 13.01 13.05 12.90 12.90 689,121 -0.14(-1.06%)
Aug 20, 2004 12.90 13.09 12.86 13.04 623,208 +0.20(+1.57%)
Aug 19, 2004 12.92 12.92 12.82 12.84 376,478 -0.01(-0.10%)
Aug 18, 2004 12.70 12.90 12.70 12.85 566,499 +0.12(+0.98%)
Aug 17, 2004 12.89 12.89 12.66 12.72 1,166,845 -0.22(-1.67%)
Aug 16, 2004 12.87 12.99 12.79 12.94 450,705 +0.00(+0.03%)
Aug 13, 2004 12.76 12.96 12.76 12.94 332,833 +0.20(+1.53%)
Aug 12, 2004 12.92 13.01 12.74 12.74 795,711 -0.21(-1.61%)
Aug 11, 2004 12.93 12.99 12.89 12.95 721,484 -0.02(-0.13%)
Aug 10, 2004 13.11 13.13 12.94 12.97 1,191,785 -0.09(-0.70%)
Aug 09, 2004 12.87 13.19 12.87 13.06 581,641 +0.26(+2.03%)
Aug 06, 2004 12.94 12.95 12.80 12.80 752,956 -0.17(-1.32%)
Aug 05, 2004 13.25 13.26 12.92 12.97 1,009,781 -0.24(-1.78%)
Aug 04, 2004 13.56 13.56 13.21 13.21 1,669,806 -0.39(-2.87%)
Aug 03, 2004 13.44 13.64 13.44 13.60 2,232,446 +0.07(+0.55%)
Aug 02, 2004 13.74 13.74 13.20 13.52 4,222,318 -0.26(-1.88%)
Jul 30, 2004 13.74 13.78 13.69 13.78 742,862 +0.04(+0.29%)
Jul 29, 2004 13.63 13.75 13.62 13.74 1,739,876 +0.09(+0.69%)
Jul 28, 2004 13.67 13.70 13.56 13.65 940,305 -0.03(-0.22%)
Jul 27, 2004 13.48 13.68 13.45 13.68 1,014,532 +0.20(+1.45%)
Jul 26, 2004 13.74 13.78 13.48 13.48 662,994 -0.21(-1.55%)
Jul 23, 2004 13.79 13.83 13.68 13.69 702,779 -0.12(-0.85%)
Jul 22, 2004 13.83 13.90 13.79 13.81 629,740 -0.04(-0.27%)
Jul 21, 2004 13.94 14.04 13.81 13.85 980,684 -0.09(-0.63%)
Jul 20, 2004 13.93 13.94 13.84 13.94 1,114,886 +0.03(+0.24%)
Jul 19, 2004 13.78 13.92 13.78 13.90 874,688 +0.12(+0.88%)
Jul 16, 2004 13.56 13.81 13.51 13.78 810,260 +0.25(+1.87%)
Jul 15, 2004 13.57 13.60 13.50 13.53 990,185 -0.02(-0.15%)
Jul 14, 2004 13.47 13.61 13.47 13.55 945,352 +0.07(+0.52%)
Jul 13, 2004 13.56 13.57 13.48 13.48 1,178,425 -0.09(-0.69%)
Jul 12, 2004 13.52 13.61 13.49 13.57 982,763 +0.01(+0.10%)
Jul 09, 2004 13.54 13.60 13.49 13.56 893,097 +0.02(+0.17%)
Jul 08, 2004 13.57 13.61 13.51 13.54 1,646,054 -0.01(-0.10%)
Jul 07, 2004 13.53 13.58 13.47 13.55 1,018,985 +0.02(+0.12%)
Jul 06, 2004 13.66 13.66 13.48 13.53 816,792 -0.04(-0.30%)
Jul 02, 2004 13.49 13.61 13.44 13.57 692,981 +0.09(+0.67%)
Jul 01, 2004 13.61 13.61 13.44 13.48 1,105,385 -0.12(-0.92%)
Jun 30, 2004 13.50 13.61 13.43 13.61 1,060,256 +0.09(+0.65%)
Jun 29, 2004 13.33 13.52 13.33 13.52 949,806 +0.18(+1.36%)
Jun 28, 2004 13.51 13.52 13.31 13.34 1,546,887 -0.18(-1.35%)
Jun 25, 2004 13.46 13.54 13.46 13.52 4,882,937 +0.06(+0.48%)
Jun 24, 2004 13.54 13.57 13.44 13.46 923,678 -0.05(-0.37%)
Jun 23, 2004 13.39 13.54 13.39 13.51 2,122,590 +0.12(+0.88%)
Jun 22, 2004 13.32 13.44 13.31 13.39 2,161,782 +0.00(+0.00%)
Jun 21, 2004 13.37 13.46 13.31 13.39 706,342 +0.03(+0.20%)
Jun 18, 2004 13.05 13.44 13.05 13.36 1,307,579 +0.01(+0.05%)
Jun 17, 2004 13.27 13.38 13.24 13.35 2,199,786 +0.08(+0.63%)
Jun 16, 2004 13.15 13.30 13.15 13.27 1,431,687 +0.14(+1.10%)
Jun 15, 2004 13.08 13.16 13.01 13.13 1,642,788 +0.19(+1.48%)
Jun 14, 2004 12.97 13.01 12.86 12.93 1,934,648 -0.10(-0.75%)
Jun 10, 2004 12.92 13.08 12.90 13.03 1,499,381 +0.14(+1.07%)
Jun 09, 2004 12.89 12.92 12.81 12.89 2,084,586 +0.03(+0.24%)
Jun 08, 2004 12.80 12.91 12.79 12.86 992,858 +0.02(+0.18%)
Jun 07, 2004 12.71 12.84 12.64 12.84 1,103,010 +0.10(+0.79%)
Jun 04, 2004 12.63 12.74 12.59 12.74 959,307 +0.12(+0.99%)
Jun 03, 2004 12.82 12.88 12.61 12.61 1,578,953 -0.20(-1.58%)
Jun 02, 2004 12.85 12.86 12.76 12.82 2,387,431 -0.02(-0.16%)
Jun 01, 2004 12.75 12.90 12.75 12.84 2,465,518 +0.09(+0.69%)
May 28, 2004 12.63 12.79 12.63 12.75 1,910,598 -0.00(-0.03%)
May 27, 2004 12.90 12.92 12.70 12.75 1,996,404 -0.15(-1.15%)
May 26, 2004 13.09 13.10 12.83 12.90 1,866,656 -0.18(-1.34%)
May 25, 2004 12.92 13.07 12.87 13.07 1,361,023 +0.16(+1.28%)
May 24, 2004 12.73 12.93 12.64 12.91 3,610,392 +0.26(+2.05%)
May 21, 2004 12.82 12.82 12.60 12.65 1,983,637 -0.08(-0.63%)
May 20, 2004 12.70 12.96 12.68 12.73 1,455,736 +0.07(+0.53%)
May 19, 2004 12.76 12.82 12.65 12.66 5,993,074 -0.11(-0.90%)
May 18, 2004 12.96 12.96 12.67 12.78 1,642,788 -0.18(-1.40%)
May 17, 2004 12.66 12.97 12.66 12.96 1,586,969 +0.13(+1.00%)
May 14, 2004 12.68 12.91 12.65 12.83 3,974,401 +0.15(+1.20%)
May 13, 2004 12.83 12.92 12.68 12.68 2,761,831 -0.15(-1.18%)
May 12, 2004 12.81 12.90 12.64 12.83 5,714,278 +0.02(+0.18%)
May 11, 2004 12.60 12.85 12.55 12.81 4,689,354 +0.21(+1.68%)
May 10, 2004 12.50 12.67 12.39 12.60 5,978,228 +0.00(+0.00%)
May 07, 2004 12.76 12.95 12.60 12.60 6,635,878 -0.37(-2.86%)
May 06, 2004 12.97 13.07 12.94 12.97 3,997,263 -0.17(-1.31%)
May 05, 2004 13.00 13.19 12.88 13.14 10,303,871 +0.01(+0.05%)
May 04, 2004 13.35 13.54 13.02 13.13 22,504,088 -0.55(-4.04%)
May 03, 2004 13.55 13.80 13.45 13.68 1,438,219 +0.17(+1.25%)
Apr 30, 2004 13.18 13.71 13.17 13.52 1,518,977 +0.17(+1.26%)
Apr 29, 2004 13.72 13.84 13.30 13.35 1,156,453 -0.51(-3.69%)
Apr 28, 2004 14.26 14.26 13.74 13.86 2,549,543 -0.40(-2.79%)
Apr 27, 2004 13.87 14.30 13.83 14.26 1,767,489 +0.42(+3.07%)
Apr 26, 2004 13.83 13.97 13.69 13.83 984,544 +0.09(+0.64%)
Apr 23, 2004 13.65 13.74 13.58 13.74 1,022,548 +0.09(+0.67%)
Apr 22, 2004 13.30 13.71 13.29 13.65 1,263,340 +0.29(+2.14%)
Apr 21, 2004 13.39 13.50 13.10 13.37 1,303,423 -0.03(-0.23%)
Apr 20, 2004 14.04 14.04 13.40 13.40 2,671,571 -0.65(-4.60%)
Apr 19, 2004 13.30 14.20 13.27 14.04 6,046,814 +0.67(+5.01%)
Apr 16, 2004 13.14 13.40 13.09 13.37 2,707,200 +0.24(+1.79%)
Apr 15, 2004 13.13 13.17 12.53 13.14 6,295,622 +1.34(+11.36%)
Apr 14, 2004 11.77 11.84 11.60 11.80 1,463,456 +0.03(+0.23%)
Apr 13, 2004 12.09 12.11 11.72 11.77 928,726 -0.24(-2.02%)
Apr 12, 2004 11.80 12.07 11.80 12.01 932,882 +0.22(+1.86%)
Apr 08, 2004 11.83 11.94 11.75 11.79 1,237,212 -0.02(-0.17%)
Apr 07, 2004 11.38 11.86 11.38 11.82 2,060,833 +0.43(+3.82%)
Apr 06, 2004 11.45 11.45 11.37 11.38 631,521 -0.06(-0.56%)
Apr 05, 2004 11.42 11.45 11.32 11.44 1,051,051 +0.11(+0.98%)
Apr 02, 2004 11.42 11.45 11.27 11.33 2,199,786 +0.02(+0.21%)
Apr 01, 2004 11.57 11.57 11.26 11.31 1,759,769 -0.26(-2.24%)
Mar 31, 2004 11.49 11.61 11.48 11.57 921,303 +0.08(+0.67%)
Mar 30, 2004 11.45 11.68 11.44 11.49 1,784,709 +0.01(+0.06%)
Mar 29, 2004 11.31 11.49 11.31 11.49 1,263,637 +0.21(+1.85%)
Mar 26, 2004 10.95 11.33 10.91 11.28 1,852,701 +0.33(+3.01%)
Mar 25, 2004 10.65 10.97 10.65 10.95 1,622,895 +0.30(+2.82%)
Mar 24, 2004 10.95 11.05 10.63 10.65 1,318,565 -0.40(-3.60%)
Mar 23, 2004 11.08 11.24 11.04 11.04 1,375,274 -0.06(-0.58%)
Mar 22, 2004 11.31 11.33 11.08 11.11 1,325,988 -0.21(-1.82%)
Mar 19, 2004 11.32 11.43 11.21 11.31 1,472,957 +0.08(+0.69%)
Mar 18, 2004 11.18 11.29 11.02 11.24 887,752 +0.02(+0.18%)
Mar 17, 2004 11.10 11.24 11.03 11.22 1,631,505 +0.22(+1.99%)
Mar 16, 2004 11.05 11.09 10.88 11.00 817,979 -0.05(-0.46%)
Mar 15, 2004 11.08 11.20 11.01 11.05 2,021,048 +0.00(+0.03%)
Mar 12, 2004 11.00 11.05 10.90 11.04 1,467,315 +0.05(+0.43%)
Mar 11, 2004 11.12 11.12 10.89 11.00 1,346,177 -0.12(-1.09%)
Mar 10, 2004 11.30 11.33 11.12 11.12 1,297,188 -0.11(-0.99%)
Mar 09, 2004 11.32 11.33 11.16 11.23 804,915 -0.04(-0.39%)
Mar 08, 2004 11.38 11.40 11.25 11.27 1,426,342 -0.04(-0.39%)
Mar 05, 2004 11.32 11.50 11.28 11.32 1,455,439 +0.00(+0.00%)
Mar 04, 2004 11.45 11.45 11.28 11.32 1,146,359 -0.14(-1.23%)
Mar 03, 2004 11.46 11.51 11.33 11.46 773,740 +0.00(+0.00%)
Mar 02, 2004 11.60 11.78 11.30 11.46 1,374,977 -0.14(-1.25%)
Mar 01, 2004 11.43 11.62 11.30 11.60 1,516,602 +0.52(+4.71%)
Feb 27, 2004 11.22 11.22 10.89 11.08 2,936,710 -0.17(-1.50%)
Feb 26, 2004 11.22 11.31 11.11 11.25 1,365,476 +0.15(+1.40%)
Feb 25, 2004 10.94 11.12 10.89 11.09 1,140,420 +0.16(+1.48%)
Feb 24, 2004 10.78 10.95 10.75 10.93 1,761,551 +0.15(+1.44%)
Feb 23, 2004 11.07 11.07 10.75 10.78 1,972,949 -0.29(-2.65%)
Feb 20, 2004 11.15 11.15 10.94 11.07 1,033,831 -0.04(-0.39%)
Feb 19, 2004 11.28 11.37 10.94 11.11 3,501,427 -0.45(-3.93%)
Feb 18, 2004 11.82 11.82 11.39 11.57 1,265,715 -0.25(-2.14%)
Feb 17, 2004 11.77 11.83 11.68 11.82 1,316,190 +0.13(+1.12%)
Feb 13, 2004 11.82 11.84 11.67 11.69 1,731,266 -0.08(-0.69%)
Feb 12, 2004 11.52 11.86 11.46 11.77 1,690,887 +0.30(+2.61%)
Feb 11, 2004 11.33 11.53 11.20 11.47 1,531,447 +0.17(+1.52%)
Feb 10, 2004 11.01 11.37 10.89 11.30 1,805,493 +0.35(+3.23%)
Feb 09, 2004 10.76 10.98 10.75 10.95 1,259,480 +0.24(+2.20%)
Feb 06, 2004 10.36 10.83 10.34 10.71 1,172,486 +0.18(+1.73%)
Feb 05, 2004 10.77 10.78 10.48 10.53 1,243,150 -0.23(-2.16%)
Feb 04, 2004 10.95 10.96 10.61 10.76 1,415,950 -0.13(-1.18%)
Feb 03, 2004 11.01 11.01 10.85 10.89 968,214 -0.12(-1.07%)
Feb 02, 2004 11.03 11.15 10.84 11.01 2,091,118 +0.11(+1.05%)
Jan 30, 2004 11.06 11.10 10.81 10.89 1,054,020 -0.26(-2.30%)
Jan 29, 2004 11.39 11.40 11.01 11.15 1,155,860 -0.24(-2.10%)
Jan 28, 2004 11.64 11.67 11.38 11.39 992,858 -0.22(-1.91%)
Jan 27, 2004 11.75 11.77 11.61 11.61 894,581 -0.12(-1.01%)
Jan 26, 2004 11.79 11.79 11.60 11.73 897,550 -0.06(-0.54%)
Jan 23, 2004 11.80 11.89 11.72 11.79 1,394,276 +0.00(+0.03%)
Jan 22, 2004 11.89 11.91 11.69 11.79 1,687,324 -0.04(-0.34%)
Jan 21, 2004 11.76 11.83 11.75 11.83 1,594,689 +0.13(+1.12%)
Jan 20, 2004 11.65 11.82 11.62 11.70 1,688,511 +0.12(+1.08%)
Jan 16, 2004 11.69 11.69 11.52 11.57 950,400 -0.11(-0.98%)
Jan 15, 2004 11.87 11.90 11.65 11.69 1,222,664 +0.00(+0.03%)
Jan 14, 2004 11.80 11.82 11.61 11.68 1,503,835 -0.02(-0.17%)
Jan 13, 2004 11.84 12.07 11.66 11.70 1,499,678 -0.05(-0.43%)
Jan 12, 2004 11.52 11.84 11.47 11.75 3,642,458 +0.29(+2.50%)
Jan 09, 2004 11.08 11.47 11.07 11.47 3,042,112 +0.50(+4.58%)
Jan 08, 2004 11.13 11.13 10.92 10.97 779,381 -0.13(-1.18%)
Jan 07, 2004 11.17 11.18 10.98 11.10 857,171 -0.02(-0.15%)
Jan 06, 2004 11.18 11.20 11.06 11.11 796,899 +0.02(+0.15%)
Jan 05, 2004 11.20 11.23 11.08 11.10 1,382,994 +0.16(+1.48%)
Jan 02, 2004 11.05 11.05 10.85 10.94 742,862 -0.01(-0.12%)
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%)
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.