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 )

10.81 +0.01 (+0.09%)
Streaming Delayed Price Updated: 1:00 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 (%)
Sep 30, 2004 13.49 13.49 13.49 13.49 0 +0.00(+0.00%)
Sep 29, 2004 13.49 13.49 13.49 13.49 0 +0.00(+0.00%)
Sep 28, 2004 13.43 13.57 13.40 13.49 6,392,926 +0.14(+1.03%)
Sep 27, 2004 13.34 13.43 13.29 13.35 971,009 +0.06(+0.46%)
Sep 24, 2004 13.13 13.35 13.13 13.29 866,485 +0.10(+0.74%)
Sep 23, 2004 13.22 13.28 13.15 13.19 1,069,892 -0.03(-0.25%)
Sep 22, 2004 13.20 13.35 13.10 13.22 2,668,346 +0.00(+0.00%)
Sep 21, 2004 13.00 13.24 12.98 13.22 3,525,626 +0.26(+2.00%)
Sep 20, 2004 12.88 13.02 12.88 12.97 1,891,835 +0.05(+0.42%)
Sep 17, 2004 12.85 12.92 12.84 12.91 775,916 +0.08(+0.60%)
Sep 16, 2004 12.82 12.86 12.77 12.83 609,924 +0.01(+0.05%)
Sep 15, 2004 12.88 12.93 12.81 12.83 583,793 -0.05(-0.42%)
Sep 14, 2004 12.94 12.98 12.82 12.88 736,126 -0.01(-0.10%)
Sep 13, 2004 13.02 13.04 12.85 12.89 734,047 -0.06(-0.47%)
Sep 10, 2004 13.09 13.09 12.95 12.96 439,181 -0.17(-1.26%)
Sep 09, 2004 12.96 13.12 12.96 13.12 852,231 +0.14(+1.06%)
Sep 08, 2004 13.07 13.07 12.97 12.98 511,636 -0.12(-0.95%)
Sep 07, 2004 13.30 13.30 12.95 13.11 1,548,864 -0.26(-1.96%)
Sep 03, 2004 13.35 13.40 13.28 13.37 495,007 +0.01(+0.05%)
Sep 02, 2004 13.40 13.41 13.31 13.36 369,993 -0.00(-0.02%)
Sep 01, 2004 13.28 13.37 13.17 13.37 587,950 +0.08(+0.61%)
Aug 31, 2004 13.01 13.29 13.01 13.29 470,657 +0.27(+2.10%)
Aug 30, 2004 13.13 13.19 13.00 13.01 269,329 -0.10(-0.80%)
Aug 27, 2004 13.00 13.17 12.99 13.12 1,605,284 +0.15(+1.20%)
Aug 26, 2004 12.87 12.96 12.77 12.96 1,084,739 +0.09(+0.73%)
Aug 25, 2004 12.90 12.96 12.84 12.87 456,404 +0.01(+0.05%)
Aug 24, 2004 12.93 12.93 12.81 12.86 1,233,509 -0.04(-0.29%)
Aug 23, 2004 13.01 13.05 12.90 12.90 689,209 -0.14(-1.06%)
Aug 20, 2004 12.90 13.09 12.85 13.04 623,287 +0.20(+1.57%)
Aug 19, 2004 12.91 12.91 12.82 12.83 376,526 -0.01(-0.11%)
Aug 18, 2004 12.70 12.90 12.70 12.85 566,570 +0.12(+0.98%)
Aug 17, 2004 12.89 12.89 12.66 12.72 1,166,993 -0.22(-1.67%)
Aug 16, 2004 12.86 12.99 12.79 12.94 450,762 +0.00(+0.03%)
Aug 13, 2004 12.76 12.96 12.76 12.94 332,875 +0.20(+1.53%)
Aug 12, 2004 12.91 13.01 12.74 12.74 795,812 -0.21(-1.61%)
Aug 11, 2004 12.93 12.99 12.89 12.95 721,576 -0.02(-0.13%)
Aug 10, 2004 13.11 13.13 12.94 12.97 1,191,936 -0.09(-0.70%)
Aug 09, 2004 12.86 13.19 12.86 13.06 581,715 +0.26(+2.03%)
Aug 06, 2004 12.94 12.95 12.80 12.80 753,052 -0.17(-1.32%)
Aug 05, 2004 13.25 13.26 12.92 12.97 1,009,909 -0.24(-1.79%)
Aug 04, 2004 13.55 13.55 13.20 13.20 1,670,018 -0.39(-2.87%)
Aug 03, 2004 13.44 13.64 13.44 13.60 2,232,728 +0.07(+0.55%)
Aug 02, 2004 13.74 13.74 13.20 13.52 4,222,853 -0.26(-1.88%)
Jul 30, 2004 13.74 13.78 13.69 13.78 742,956 +0.04(+0.29%)
Jul 29, 2004 13.63 13.75 13.62 13.74 1,740,097 +0.09(+0.69%)
Jul 28, 2004 13.67 13.70 13.56 13.65 940,424 -0.03(-0.22%)
Jul 27, 2004 13.48 13.68 13.44 13.68 1,014,660 +0.20(+1.45%)
Jul 26, 2004 13.74 13.77 13.47 13.48 663,077 -0.21(-1.55%)
Jul 23, 2004 13.79 13.83 13.68 13.69 702,868 -0.12(-0.85%)
Jul 22, 2004 13.82 13.90 13.79 13.81 629,820 -0.04(-0.27%)
Jul 21, 2004 13.94 14.04 13.81 13.85 980,808 -0.09(-0.63%)
Jul 20, 2004 13.93 13.94 13.84 13.94 1,115,028 +0.03(+0.24%)
Jul 19, 2004 13.78 13.92 13.77 13.90 874,799 +0.12(+0.88%)
Jul 16, 2004 13.55 13.80 13.51 13.78 810,362 +0.25(+1.87%)
Jul 15, 2004 13.56 13.60 13.50 13.53 990,311 -0.02(-0.15%)
Jul 14, 2004 13.47 13.61 13.47 13.55 945,472 +0.07(+0.53%)
Jul 13, 2004 13.56 13.56 13.48 13.48 1,178,574 -0.09(-0.69%)
Jul 12, 2004 13.51 13.61 13.48 13.57 982,887 +0.01(+0.10%)
Jul 09, 2004 13.53 13.60 13.49 13.56 893,210 +0.02(+0.17%)
Jul 08, 2004 13.56 13.61 13.50 13.53 1,646,262 -0.01(-0.10%)
Jul 07, 2004 13.53 13.58 13.46 13.55 1,019,114 +0.02(+0.12%)
Jul 06, 2004 13.66 13.66 13.48 13.53 816,895 -0.04(-0.30%)
Jul 02, 2004 13.48 13.61 13.44 13.57 693,069 +0.09(+0.67%)
Jul 01, 2004 13.61 13.61 13.44 13.48 1,105,525 -0.12(-0.92%)
Jun 30, 2004 13.50 13.61 13.42 13.61 1,060,390 +0.09(+0.65%)
Jun 29, 2004 13.33 13.52 13.33 13.52 949,926 +0.18(+1.36%)
Jun 28, 2004 13.51 13.52 13.31 13.34 1,547,082 -0.18(-1.35%)
Jun 25, 2004 13.46 13.54 13.45 13.52 4,883,555 +0.06(+0.48%)
Jun 24, 2004 13.54 13.56 13.44 13.45 923,795 -0.05(-0.37%)
Jun 23, 2004 13.39 13.54 13.39 13.50 2,122,859 +0.12(+0.88%)
Jun 22, 2004 13.32 13.44 13.31 13.39 2,162,055 +0.00(+0.00%)
Jun 21, 2004 13.37 13.45 13.31 13.39 706,431 +0.03(+0.20%)
Jun 18, 2004 13.05 13.43 13.05 13.36 1,307,745 +0.01(+0.05%)
Jun 17, 2004 13.27 13.38 13.23 13.35 2,200,064 +0.08(+0.63%)
Jun 16, 2004 13.15 13.30 13.15 13.27 1,431,868 +0.14(+1.10%)
Jun 15, 2004 13.08 13.16 13.01 13.12 1,642,996 +0.19(+1.48%)
Jun 14, 2004 12.97 13.01 12.86 12.93 1,934,892 -0.10(-0.75%)
Jun 10, 2004 12.91 13.08 12.90 13.03 1,499,571 +0.14(+1.07%)
Jun 09, 2004 12.88 12.91 12.81 12.89 2,084,850 +0.03(+0.24%)
Jun 08, 2004 12.80 12.91 12.78 12.86 992,983 +0.02(+0.18%)
Jun 07, 2004 12.71 12.84 12.64 12.84 1,103,150 +0.10(+0.79%)
Jun 04, 2004 12.63 12.74 12.58 12.74 959,428 +0.12(+0.99%)
Jun 03, 2004 12.81 12.88 12.61 12.61 1,579,152 -0.20(-1.58%)
Jun 02, 2004 12.85 12.86 12.76 12.81 2,387,733 -0.02(-0.16%)
Jun 01, 2004 12.75 12.89 12.75 12.83 2,465,830 +0.09(+0.69%)
May 28, 2004 12.63 12.79 12.63 12.75 1,910,840 -0.00(-0.03%)
May 27, 2004 12.89 12.91 12.70 12.75 1,996,657 -0.15(-1.15%)
May 26, 2004 13.09 13.10 12.83 12.90 1,866,892 -0.18(-1.34%)
May 25, 2004 12.92 13.07 12.87 13.07 1,361,195 +0.17(+1.28%)
May 24, 2004 12.73 12.93 12.64 12.91 3,610,849 +0.26(+2.05%)
May 21, 2004 12.81 12.81 12.59 12.65 1,983,888 -0.08(-0.63%)
May 20, 2004 12.70 12.96 12.68 12.73 1,455,920 +0.07(+0.53%)
May 19, 2004 12.76 12.82 12.65 12.66 5,993,832 -0.11(-0.90%)
May 18, 2004 12.96 12.96 12.67 12.78 1,642,996 -0.18(-1.40%)
May 17, 2004 12.66 12.97 12.66 12.96 1,587,170 +0.13(+1.00%)
May 14, 2004 12.68 12.91 12.65 12.83 3,974,904 +0.15(+1.20%)
May 13, 2004 12.83 12.92 12.68 12.68 2,762,181 -0.15(-1.18%)
May 12, 2004 12.81 12.89 12.64 12.83 5,715,001 +0.02(+0.18%)
May 11, 2004 12.59 12.85 12.55 12.81 4,689,947 +0.21(+1.68%)
May 10, 2004 12.49 12.67 12.39 12.59 5,978,985 +0.00(+0.00%)
May 07, 2004 12.76 12.95 12.59 12.59 6,636,718 -0.37(-2.86%)
May 06, 2004 12.97 13.07 12.94 12.97 3,997,768 -0.17(-1.31%)
May 05, 2004 13.00 13.18 12.88 13.14 10,305,175 +0.01(+0.05%)
May 04, 2004 13.35 13.54 13.02 13.13 22,506,936 -0.55(-4.04%)
May 03, 2004 13.55 13.80 13.45 13.68 1,438,401 +0.17(+1.25%)
Apr 30, 2004 13.18 13.71 13.17 13.51 1,519,170 +0.17(+1.26%)
Apr 29, 2004 13.72 13.83 13.30 13.35 1,156,600 -0.51(-3.69%)
Apr 28, 2004 14.26 14.26 13.74 13.86 2,549,865 -0.40(-2.79%)
Apr 27, 2004 13.86 14.30 13.83 14.26 1,767,712 +0.42(+3.07%)
Apr 26, 2004 13.83 13.97 13.69 13.83 984,669 +0.09(+0.64%)
Apr 23, 2004 13.65 13.74 13.58 13.74 1,022,678 +0.09(+0.67%)
Apr 22, 2004 13.30 13.71 13.29 13.65 1,263,500 +0.29(+2.14%)
Apr 21, 2004 13.39 13.50 13.10 13.37 1,303,588 -0.03(-0.23%)
Apr 20, 2004 14.04 14.04 13.40 13.40 2,671,910 -0.65(-4.60%)
Apr 19, 2004 13.30 14.19 13.27 14.04 6,047,579 +0.67(+5.01%)
Apr 16, 2004 13.14 13.40 13.09 13.37 2,707,543 +0.24(+1.79%)
Apr 15, 2004 13.13 13.17 12.53 13.14 6,296,419 +1.34(+11.36%)
Apr 14, 2004 11.77 11.84 11.60 11.80 1,463,641 +0.03(+0.23%)
Apr 13, 2004 12.09 12.11 11.72 11.77 928,843 -0.24(-2.02%)
Apr 12, 2004 11.80 12.07 11.80 12.01 933,000 +0.22(+1.86%)
Apr 08, 2004 11.82 11.94 11.75 11.79 1,237,369 -0.02(-0.17%)
Apr 07, 2004 11.38 11.85 11.38 11.81 2,061,094 +0.43(+3.82%)
Apr 06, 2004 11.45 11.45 11.37 11.38 631,601 -0.06(-0.56%)
Apr 05, 2004 11.42 11.45 11.32 11.44 1,051,184 +0.11(+0.98%)
Apr 02, 2004 11.42 11.45 11.27 11.33 2,200,064 +0.02(+0.21%)
Apr 01, 2004 11.57 11.57 11.25 11.31 1,759,992 -0.26(-2.24%)
Mar 31, 2004 11.49 11.61 11.48 11.57 921,419 +0.08(+0.67%)
Mar 30, 2004 11.45 11.68 11.44 11.49 1,784,935 +0.01(+0.06%)
Mar 29, 2004 11.31 11.48 11.31 11.48 1,263,797 +0.21(+1.85%)
Mar 26, 2004 10.95 11.33 10.90 11.27 1,852,936 +0.33(+3.02%)
Mar 25, 2004 10.65 10.97 10.65 10.94 1,623,100 +0.30(+2.82%)
Mar 24, 2004 10.94 11.05 10.62 10.65 1,318,732 -0.40(-3.60%)
Mar 23, 2004 11.08 11.23 11.04 11.04 1,375,448 -0.06(-0.58%)
Mar 22, 2004 11.31 11.33 11.08 11.11 1,326,155 -0.21(-1.82%)
Mar 19, 2004 11.32 11.43 11.21 11.31 1,473,143 +0.08(+0.69%)
Mar 18, 2004 11.18 11.29 11.02 11.23 887,865 +0.02(+0.18%)
Mar 17, 2004 11.10 11.24 11.03 11.21 1,631,712 +0.22(+1.99%)
Mar 16, 2004 11.05 11.09 10.87 11.00 818,083 -0.05(-0.46%)
Mar 15, 2004 11.08 11.19 11.01 11.05 2,021,303 +0.00(+0.03%)
Mar 12, 2004 11.00 11.05 10.89 11.04 1,467,501 +0.05(+0.43%)
Mar 11, 2004 11.12 11.12 10.88 11.00 1,346,348 -0.12(-1.09%)
Mar 10, 2004 11.30 11.33 11.12 11.12 1,297,352 -0.11(-0.99%)
Mar 09, 2004 11.32 11.33 11.16 11.23 805,017 -0.04(-0.39%)
Mar 08, 2004 11.38 11.40 11.25 11.27 1,426,523 -0.04(-0.39%)
Mar 05, 2004 11.32 11.50 11.28 11.32 1,455,623 +0.00(+0.00%)
Mar 04, 2004 11.45 11.45 11.28 11.32 1,146,504 -0.14(-1.24%)
Mar 03, 2004 11.46 11.50 11.33 11.46 773,838 +0.00(+0.00%)
Mar 02, 2004 11.60 11.78 11.30 11.46 1,375,151 -0.14(-1.25%)
Mar 01, 2004 11.43 11.62 11.29 11.60 1,516,794 +0.52(+4.71%)
Feb 27, 2004 11.22 11.22 10.89 11.08 2,937,081 -0.17(-1.50%)
Feb 26, 2004 11.21 11.31 11.11 11.25 1,365,649 +0.15(+1.40%)
Feb 25, 2004 10.93 11.12 10.88 11.09 1,140,565 +0.16(+1.48%)
Feb 24, 2004 10.78 10.95 10.75 10.93 1,761,773 +0.15(+1.44%)
Feb 23, 2004 11.07 11.07 10.75 10.78 1,973,198 -0.29(-2.65%)
Feb 20, 2004 11.15 11.15 10.94 11.07 1,033,962 -0.04(-0.39%)
Feb 19, 2004 11.28 11.37 10.93 11.11 3,501,870 -0.45(-3.93%)
Feb 18, 2004 11.82 11.82 11.39 11.57 1,265,876 -0.25(-2.14%)
Feb 17, 2004 11.77 11.82 11.68 11.82 1,316,356 +0.13(+1.12%)
Feb 13, 2004 11.82 11.83 11.67 11.69 1,731,485 -0.08(-0.69%)
Feb 12, 2004 11.52 11.85 11.46 11.77 1,691,101 +0.30(+2.61%)
Feb 11, 2004 11.33 11.53 11.20 11.47 1,531,641 +0.17(+1.52%)
Feb 10, 2004 11.01 11.37 10.88 11.30 1,805,721 +0.35(+3.23%)
Feb 09, 2004 10.76 10.98 10.75 10.94 1,259,640 +0.24(+2.20%)
Feb 06, 2004 10.36 10.83 10.34 10.71 1,172,635 +0.18(+1.73%)
Feb 05, 2004 10.77 10.78 10.48 10.53 1,243,308 -0.23(-2.16%)
Feb 04, 2004 10.94 10.95 10.61 10.76 1,416,130 -0.13(-1.17%)
Feb 03, 2004 11.01 11.01 10.84 10.89 968,337 -0.12(-1.07%)
Feb 02, 2004 11.03 11.15 10.84 11.01 2,091,382 +0.11(+1.05%)
Jan 30, 2004 11.06 11.10 10.81 10.89 1,054,154 -0.26(-2.30%)
Jan 29, 2004 11.39 11.40 11.01 11.15 1,156,006 -0.24(-2.10%)
Jan 28, 2004 11.64 11.67 11.38 11.39 992,983 -0.22(-1.91%)
Jan 27, 2004 11.75 11.77 11.61 11.61 894,694 -0.12(-1.01%)
Jan 26, 2004 11.79 11.79 11.60 11.73 897,664 -0.06(-0.54%)
Jan 23, 2004 11.80 11.89 11.72 11.79 1,394,453 +0.00(+0.03%)
Jan 22, 2004 11.89 11.91 11.69 11.79 1,687,537 -0.04(-0.34%)
Jan 21, 2004 11.76 11.83 11.75 11.83 1,594,890 +0.13(+1.12%)
Jan 20, 2004 11.65 11.82 11.62 11.70 1,688,725 +0.12(+1.08%)
Jan 16, 2004 11.69 11.69 11.52 11.57 950,520 -0.11(-0.98%)
Jan 15, 2004 11.87 11.90 11.65 11.69 1,222,819 +0.00(+0.03%)
Jan 14, 2004 11.80 11.82 11.61 11.68 1,504,025 -0.02(-0.17%)
Jan 13, 2004 11.84 12.07 11.66 11.70 1,499,868 -0.05(-0.43%)
Jan 12, 2004 11.52 11.84 11.47 11.75 3,642,919 +0.29(+2.50%)
Jan 09, 2004 11.08 11.47 11.07 11.47 3,042,497 +0.50(+4.58%)
Jan 08, 2004 11.13 11.13 10.91 10.96 779,480 -0.13(-1.18%)
Jan 07, 2004 11.17 11.18 10.98 11.10 857,279 -0.02(-0.15%)
Jan 06, 2004 11.18 11.20 11.06 11.11 797,000 +0.02(+0.15%)
Jan 05, 2004 11.20 11.22 11.08 11.10 1,383,169 +0.16(+1.48%)
Jan 02, 2004 11.05 11.05 10.84 10.93 742,956 -0.01(-0.12%)
Dec 31, 2003 11.18 11.18 10.88 10.95 833,227 -0.17(-1.48%)
Dec 30, 2003 11.25 11.37 11.10 11.11 1,112,355 -0.10(-0.93%)
Dec 29, 2003 11.12 11.27 11.11 11.22 1,169,072 +0.17(+1.56%)
Dec 26, 2003 11.01 11.07 10.98 11.05 265,765 +0.07(+0.61%)
Dec 24, 2003 10.96 11.13 10.92 10.98 274,674 +0.03(+0.31%)
Dec 23, 2003 10.93 10.96 10.84 10.94 755,724 -0.01(-0.09%)
Dec 22, 2003 11.01 11.01 10.84 10.95 680,300 -0.06(-0.52%)
Dec 19, 2003 11.06 11.19 10.88 11.01 1,008,424 -0.05(-0.46%)
Dec 18, 2003 10.56 10.96 10.54 11.06 2,202,143 +0.47(+4.45%)
Dec 17, 2003 10.58 10.62 10.49 10.59 1,284,286 +0.03(+0.25%)
Dec 16, 2003 10.59 10.59 10.48 10.56 1,482,051 +0.11(+1.10%)
Dec 15, 2003 10.61 10.69 10.45 10.45 856,982 -0.12(-1.18%)
Dec 12, 2003 10.51 10.57 10.44 10.57 1,084,442 +0.12(+1.19%)
Dec 11, 2003 10.35 10.46 10.28 10.45 665,453 +0.10(+0.98%)
Dec 10, 2003 10.44 10.49 10.27 10.35 912,808 -0.04(-0.39%)
Dec 09, 2003 10.44 10.50 10.39 10.39 1,918,857 -0.06(-0.58%)
Dec 08, 2003 10.42 10.45 10.26 10.45 885,192 +0.07(+0.71%)
Dec 05, 2003 10.19 10.36 10.18 10.38 1,669,721 +0.24(+2.39%)
Dec 04, 2003 9.689 10.14 9.638 10.13 1,521,842 +0.46(+4.73%)
Dec 03, 2003 9.783 9.884 9.645 9.675 750,082 -0.07(-0.76%)
Dec 02, 2003 9.682 9.867 9.628 9.749 942,503 +0.10(+1.01%)
Dec 01, 2003 9.503 9.652 9.500 9.652 499,758 +0.21(+2.25%)
Nov 28, 2003 9.446 9.500 9.426 9.439 203,110 -0.05(-0.50%)
Nov 26, 2003 9.359 9.487 9.328 9.487 360,788 +0.18(+1.88%)
Nov 25, 2003 9.298 9.362 9.281 9.311 362,272 -0.01(-0.11%)
Nov 24, 2003 9.187 9.322 9.167 9.322 585,872 +0.14(+1.54%)
Nov 21, 2003 9.345 9.345 9.177 9.180 403,548 -0.10(-1.05%)
Nov 20, 2003 9.274 9.342 9.274 9.278 734,938 +0.01(+0.07%)
Nov 19, 2003 9.389 9.389 9.258 9.271 542,518 -0.14(-1.50%)
Nov 18, 2003 9.406 9.497 9.345 9.413 782,449 -0.04(-0.39%)
Nov 17, 2003 9.285 9.466 9.264 9.450 714,449 -0.08(-0.85%)
Nov 14, 2003 9.530 9.567 9.413 9.530 688,912 -0.01(-0.14%)
Nov 13, 2003 9.399 9.564 9.389 9.544 419,583 +0.14(+1.47%)
Nov 12, 2003 9.237 9.406 9.180 9.406 644,964 +0.14(+1.56%)
Nov 11, 2003 9.278 9.278 9.214 9.261 435,618 -0.04(-0.40%)
Nov 10, 2003 9.359 9.359 9.288 9.298 587,950 -0.05(-0.50%)
Nov 07, 2003 9.328 9.362 9.268 9.345 831,148 +0.05(+0.54%)
Nov 06, 2003 9.365 9.365 9.278 9.295 929,437 -0.02(-0.22%)
Nov 05, 2003 9.362 9.338 9.271 9.315 981,105 -0.07(-0.75%)
Nov 04, 2003 9.362 9.386 9.264 9.386 1,056,179 -0.01(-0.07%)
Nov 03, 2003 9.305 9.419 9.305 9.392 838,572 +0.16(+1.71%)
Oct 31, 2003 9.278 9.298 9.005 9.234 1,944,692 -0.14(-1.54%)
Oct 30, 2003 9.601 9.601 9.345 9.379 1,248,356 -0.12(-1.24%)
Oct 29, 2003 9.429 9.530 9.328 9.497 1,489,772 +0.09(+0.97%)
Oct 28, 2003 9.416 9.416 9.359 9.406 586,763 +0.01(+0.11%)
Oct 27, 2003 9.295 9.487 9.295 9.396 1,490,663 +0.14(+1.53%)
Oct 24, 2003 9.177 9.288 9.143 9.254 1,215,989 +0.06(+0.66%)
Oct 23, 2003 9.170 9.271 9.096 9.194 606,064 +0.03(+0.29%)
Oct 22, 2003 9.227 9.244 9.042 9.167 1,897,477 -0.06(-0.62%)
Oct 21, 2003 9.187 9.335 9.187 9.224 1,252,216 +0.04(+0.40%)
Oct 20, 2003 9.365 9.365 9.143 9.187 1,141,456 -0.16(-1.69%)
Oct 17, 2003 9.500 9.500 9.328 9.345 721,279 -0.18(-1.87%)
Oct 16, 2003 9.379 9.554 9.328 9.524 366,726 +0.14(+1.51%)
Oct 15, 2003 9.561 9.561 9.382 9.382 1,203,517 -0.13(-1.38%)
Oct 14, 2003 9.429 9.604 9.429 9.514 1,752,568 -0.06(-0.60%)
Oct 13, 2003 9.726 9.682 9.520 9.571 1,298,243 -0.15(-1.59%)
Oct 10, 2003 9.604 9.726 9.604 9.726 963,586 +0.17(+1.73%)
Oct 09, 2003 9.699 9.699 9.561 9.561 1,488,881 +0.03(+0.32%)
Oct 08, 2003 9.679 9.685 9.493 9.530 1,482,348 -0.15(-1.57%)
Oct 07, 2003 9.581 9.749 9.493 9.682 1,849,075 +0.08(+0.88%)
Oct 06, 2003 9.598 9.685 9.598 9.598 818,083 +0.02(+0.18%)
Oct 03, 2003 9.460 9.564 9.429 9.581 807,393 +0.15(+1.61%)
Oct 02, 2003 9.338 9.477 9.332 9.429 1,363,273 +0.13(+1.45%)
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.