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

Eaton Vance California Municipal Bond Fund (NY: EVM )

9.490 +0.030 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 10.00 10.27 9.600 10.10 0 +0.20(+2.02%)
Jan 29, 2009 10.00 10.00 9.900 9.900 23,890 +0.06(+0.63%)
Jan 28, 2009 10.00 10.00 9.750 9.838 33,420 -0.01(-0.12%)
Jan 27, 2009 9.530 9.870 9.530 9.850 48,998 +0.20(+2.07%)
Jan 26, 2009 9.640 9.800 9.460 9.650 24,934 +0.07(+0.73%)
Jan 23, 2009 9.660 9.905 9.390 9.580 48,158 -0.20(-2.04%)
Jan 22, 2009 10.19 10.30 9.770 9.780 28,757 -0.44(-4.31%)
Jan 21, 2009 10.19 10.23 10.05 10.22 19,714 -0.02(-0.20%)
Jan 20, 2009 10.14 10.33 10.08 10.24 23,868 -0.10(-0.97%)
Jan 16, 2009 10.00 10.35 9.940 10.34 26,340 +0.27(+2.68%)
Jan 15, 2009 9.890 10.40 9.400 10.07 46,303 +0.36(+3.71%)
Jan 14, 2009 10.50 10.54 9.650 9.710 65,263 -0.49(-4.80%)
Jan 13, 2009 10.04 10.22 10.03 10.20 50,408 +0.13(+1.29%)
Jan 12, 2009 10.00 10.14 10.00 10.07 38,579 +0.19(+1.92%)
Jan 09, 2009 9.560 10.00 9.560 9.880 40,531 +0.32(+3.35%)
Jan 08, 2009 9.270 9.600 9.263 9.560 35,516 +0.33(+3.60%)
Jan 07, 2009 9.050 9.340 9.050 9.228 17,533 -0.08(-0.88%)
Jan 06, 2009 9.160 9.500 9.020 9.310 44,832 +0.04(+0.43%)
Jan 05, 2009 8.360 9.440 8.360 9.270 47,985 +0.71(+8.29%)
Jan 02, 2009 8.250 8.560 8.124 8.560 0 +0.56(+6.98%)
Jan 01, 2009 8.090 8.250 7.690 8.002 0 +0.00(+0.00%)
Dec 31, 2008 8.090 8.250 7.690 8.002 96,059 +0.07(+0.91%)
Dec 30, 2008 8.000 8.050 7.750 7.930 49,982 +0.09(+1.15%)
Dec 29, 2008 7.900 8.100 7.750 7.840 95,133 +0.04(+0.51%)
Dec 26, 2008 7.540 8.109 7.540 7.800 71,392 -0.02(-0.26%)
Dec 24, 2008 7.950 7.950 7.700 7.820 19,889 +0.12(+1.56%)
Dec 23, 2008 8.150 8.150 7.600 7.700 54,142 -0.01(-0.13%)
Dec 22, 2008 7.700 8.170 7.600 7.710 70,876 +0.03(+0.39%)
Dec 19, 2008 7.720 8.000 7.170 7.680 69,900 +0.53(+7.41%)
Dec 18, 2008 6.800 7.250 6.800 7.150 80,804 +0.34(+4.99%)
Dec 17, 2008 6.500 6.850 6.330 6.810 62,849 +0.40(+6.24%)
Dec 16, 2008 6.310 6.510 6.218 6.410 78,734 -0.02(-0.31%)
Dec 15, 2008 7.000 7.000 6.410 6.430 46,995 -0.12(-1.83%)
Dec 12, 2008 6.530 6.570 6.260 6.550 74,245 -0.10(-1.50%)
Dec 11, 2008 6.730 6.950 6.600 6.650 52,384 -0.35(-5.00%)
Dec 10, 2008 6.630 7.010 6.550 7.000 92,229 +0.17(+2.49%)
Dec 09, 2008 7.100 7.100 6.550 6.830 69,729 -0.22(-3.12%)
Dec 08, 2008 7.710 7.710 6.260 7.050 136,060 -0.38(-5.12%)
Dec 05, 2008 7.510 7.800 7.250 7.430 76,328 -0.43(-5.47%)
Dec 04, 2008 8.000 8.040 7.770 7.860 28,543 -0.15(-1.87%)
Dec 03, 2008 7.950 8.100 7.900 8.010 36,540 +0.01(+0.12%)
Dec 02, 2008 7.970 8.200 7.860 8.000 57,103 -0.13(-1.60%)
Dec 01, 2008 8.110 8.260 8.050 8.130 32,908 -0.10(-1.22%)
Nov 28, 2008 8.700 8.700 8.120 8.230 27,182 -0.04(-0.48%)
Nov 26, 2008 8.480 8.550 8.260 8.270 49,554 -0.09(-1.08%)
Nov 25, 2008 8.720 9.100 8.280 8.360 51,895 -0.48(-5.43%)
Nov 24, 2008 9.260 9.260 8.320 8.840 40,854 +0.27(+3.15%)
Nov 21, 2008 8.260 8.570 8.250 8.570 53,615 +0.31(+3.75%)
Nov 20, 2008 8.690 8.860 8.170 8.260 46,289 -0.79(-8.73%)
Nov 19, 2008 9.330 9.418 8.930 9.050 54,932 -0.68(-6.99%)
Nov 18, 2008 9.950 10.14 9.700 9.730 34,348 -0.40(-3.95%)
Nov 17, 2008 10.35 10.37 10.06 10.13 10,054 -0.27(-2.60%)
Nov 14, 2008 9.750 10.40 9.600 10.40 23,909 +0.72(+7.44%)
Nov 13, 2008 9.550 9.880 9.550 9.680 18,035 -0.04(-0.41%)
Nov 12, 2008 10.50 10.50 9.510 9.720 43,895 -0.83(-7.87%)
Nov 11, 2008 10.85 10.85 10.50 10.55 24,485 -0.38(-3.48%)
Nov 10, 2008 11.65 11.65 10.90 10.93 26,469 -0.44(-3.84%)
Nov 07, 2008 11.06 11.50 11.06 11.37 16,165 +0.26(+2.30%)
Nov 06, 2008 11.59 11.65 10.89 11.11 29,076 -0.49(-4.22%)
Nov 05, 2008 11.40 11.78 11.14 11.60 15,799 +0.20(+1.75%)
Nov 04, 2008 11.94 12.40 11.29 11.40 37,141 +0.28(+2.52%)
Nov 03, 2008 10.85 11.50 10.85 11.12 26,715 +0.27(+2.49%)
Oct 31, 2008 10.94 11.41 10.36 10.85 30,673 +0.35(+3.33%)
Oct 30, 2008 11.55 11.55 10.50 10.50 14,869 -0.11(-1.00%)
Oct 29, 2008 10.94 11.25 10.57 10.61 12,440 -0.04(-0.41%)
Oct 28, 2008 11.48 11.48 10.63 10.65 19,714 +0.06(+0.57%)
Oct 27, 2008 10.65 10.67 10.50 10.59 23,370 -0.26(-2.40%)
Oct 24, 2008 9.510 11.00 9.510 10.85 21,148 +0.47(+4.53%)
Oct 23, 2008 10.28 11.60 10.28 10.38 84,859 -0.22(-2.08%)
Oct 22, 2008 10.20 12.24 10.20 10.60 72,206 +0.40(+3.92%)
Oct 21, 2008 9.750 10.30 9.690 10.20 61,988 +0.20(+2.00%)
Oct 20, 2008 9.520 10.50 9.520 10.00 32,509 +0.76(+8.23%)
Oct 17, 2008 8.250 9.250 8.250 9.240 25,303 +0.92(+11.06%)
Oct 16, 2008 8.220 8.650 8.150 8.320 48,405 -0.13(-1.54%)
Oct 15, 2008 9.000 9.000 8.270 8.450 48,181 -0.58(-6.42%)
Oct 14, 2008 10.00 10.00 9.030 9.030 55,693 -0.67(-6.91%)
Oct 13, 2008 8.380 10.00 7.600 9.700 85,729 +1.97(+25.49%)
Oct 10, 2008 12.66 10.80 6.800 7.730 173,767 -0.33(-4.09%)
Oct 09, 2008 8.140 8.500 8.000 8.060 92,814 -0.59(-6.82%)
Oct 08, 2008 8.920 9.230 7.780 8.650 172,453 -1.07(-11.01%)
Oct 07, 2008 9.670 10.10 9.670 9.720 37,892 -0.28(-2.80%)
Oct 06, 2008 11.02 11.02 9.550 10.00 75,699 -1.00(-9.09%)
Oct 03, 2008 11.20 11.45 11.00 11.00 24,623 -0.20(-1.79%)
Oct 02, 2008 11.28 11.49 10.75 11.20 69,643 -0.10(-0.88%)
Oct 01, 2008 11.25 11.31 10.90 11.30 21,200 +0.21(+1.89%)
Sep 30, 2008 11.38 11.38 10.75 11.09 17,512 +0.24(+2.21%)
Sep 29, 2008 11.75 12.30 10.70 10.85 31,196 -1.26(-10.40%)
Sep 26, 2008 12.85 12.85 11.83 12.11 0 -0.53(-4.18%)
Sep 25, 2008 12.95 13.25 12.61 12.64 16,145 -0.35(-2.71%)
Sep 24, 2008 12.62 13.00 12.23 12.99 48,925 +0.37(+2.93%)
Sep 23, 2008 12.83 12.98 12.62 12.62 14,601 -0.21(-1.64%)
Sep 22, 2008 12.55 12.88 12.30 12.83 21,474 +0.17(+1.34%)
Sep 19, 2008 12.15 13.10 12.15 12.66 0 +0.33(+2.71%)
Sep 18, 2008 12.60 12.60 12.25 12.33 43,705 -0.27(-2.17%)
Sep 17, 2008 13.36 13.46 12.50 12.60 55,768 -0.71(-5.33%)
Sep 16, 2008 13.45 13.45 13.31 13.31 35,643 -0.09(-0.67%)
Sep 15, 2008 13.58 13.58 13.35 13.40 15,364 -0.13(-0.96%)
Sep 12, 2008 13.70 13.70 13.30 13.53 27,389 +0.00(+0.00%)
Sep 11, 2008 13.60 13.60 13.49 13.53 21,575 +0.02(+0.15%)
Sep 10, 2008 13.42 13.60 13.29 13.51 31,375 +0.05(+0.37%)
Sep 09, 2008 13.26 13.50 13.26 13.46 32,188 +0.00(+0.00%)
Sep 08, 2008 13.40 13.50 13.30 13.46 9,968 +0.06(+0.45%)
Sep 05, 2008 13.55 13.58 13.37 13.40 0 -0.10(-0.74%)
Sep 04, 2008 13.51 13.65 13.41 13.50 9,690 -0.01(-0.06%)
Sep 03, 2008 13.40 13.65 13.37 13.51 16,581 +0.15(+1.11%)
Sep 02, 2008 13.40 13.45 13.28 13.36 23,284 +0.01(+0.07%)
Aug 29, 2008 13.54 13.54 13.28 13.35 49,112 +0.05(+0.38%)
Aug 28, 2008 13.32 13.50 13.25 13.30 31,395 +0.09(+0.68%)
Aug 27, 2008 13.20 13.35 13.17 13.21 39,107 +0.04(+0.30%)
Aug 26, 2008 13.69 13.69 13.07 13.17 31,751 -0.08(-0.60%)
Aug 25, 2008 13.07 13.30 13.07 13.25 25,552 +0.01(+0.06%)
Aug 22, 2008 13.04 13.30 13.04 13.24 22,592 +0.05(+0.39%)
Aug 21, 2008 13.17 13.30 13.07 13.19 29,409 +0.02(+0.12%)
Aug 20, 2008 13.52 13.52 13.08 13.17 30,750 +0.03(+0.26%)
Aug 19, 2008 13.25 13.25 13.14 13.14 15,572 -0.07(-0.53%)
Aug 18, 2008 13.28 13.29 13.15 13.21 42,618 -0.08(-0.60%)
Aug 15, 2008 13.29 13.30 13.24 13.29 0 +0.00(+0.00%)
Aug 14, 2008 13.26 13.29 13.19 13.29 14,504 +0.01(+0.08%)
Aug 13, 2008 13.25 13.33 13.25 13.28 6,136 +0.03(+0.23%)
Aug 12, 2008 13.36 13.38 13.22 13.25 15,627 -0.13(-0.97%)
Aug 11, 2008 13.32 13.39 13.32 13.38 10,190 +0.03(+0.22%)
Aug 08, 2008 13.22 13.35 13.15 13.35 14,619 +0.08(+0.60%)
Aug 07, 2008 13.27 13.27 13.15 13.27 35,289 +0.05(+0.38%)
Aug 06, 2008 13.23 13.25 13.15 13.22 27,855 +0.04(+0.30%)
Aug 05, 2008 13.04 13.21 13.04 13.18 43,875 +0.03(+0.23%)
Aug 04, 2008 13.15 13.19 13.09 13.15 14,490 -0.03(-0.23%)
Aug 01, 2008 13.10 13.20 13.00 13.18 31,243 +0.19(+1.46%)
Jul 31, 2008 13.29 13.29 12.95 12.99 33,570 -0.04(-0.31%)
Jul 30, 2008 12.95 13.03 12.95 13.03 20,867 +0.08(+0.62%)
Jul 29, 2008 12.95 13.03 12.91 12.95 20,814 +0.00(+0.00%)
Jul 28, 2008 13.17 13.17 12.91 12.95 24,220 +0.02(+0.15%)
Jul 25, 2008 12.86 12.93 12.85 12.93 18,589 +0.07(+0.54%)
Jul 24, 2008 12.87 12.90 12.80 12.86 50,722 -0.01(-0.08%)
Jul 23, 2008 12.95 12.96 12.87 12.87 11,250 -0.08(-0.62%)
Jul 22, 2008 12.85 13.00 12.82 12.95 33,140 +0.06(+0.48%)
Jul 21, 2008 12.51 12.99 12.51 12.89 30,525 +0.00(+0.02%)
Jul 18, 2008 12.93 12.93 12.80 12.88 19,500 -0.10(-0.73%)
Jul 17, 2008 12.90 13.00 12.85 12.98 10,510 +0.08(+0.62%)
Jul 16, 2008 12.72 12.90 12.67 12.90 61,397 +0.10(+0.78%)
Jul 15, 2008 12.89 13.07 12.67 12.80 76,034 -0.30(-2.29%)
Jul 14, 2008 13.22 13.25 13.06 13.10 32,609 -0.13(-0.98%)
Jul 11, 2008 13.09 13.27 13.09 13.23 39,125 -0.01(-0.08%)
Jul 10, 2008 13.29 13.30 13.24 13.24 48,483 -0.01(-0.08%)
Jul 09, 2008 13.12 13.30 13.10 13.25 36,505 +0.15(+1.15%)
Jul 08, 2008 12.98 13.10 12.98 13.10 27,801 +0.09(+0.69%)
Jul 07, 2008 13.00 13.10 12.95 13.01 57,275 -0.11(-0.84%)
Jul 04, 2008 13.19 13.19 13.10 13.12 6,400 +0.00(+0.00%)
Jul 03, 2008 13.19 13.19 13.10 13.12 6,400 -0.03(-0.23%)
Jul 02, 2008 13.03 13.15 13.02 13.15 24,723 +0.11(+0.84%)
Jul 01, 2008 12.75 13.05 12.75 13.04 25,539 +0.06(+0.46%)
Jun 30, 2008 13.27 13.27 12.92 12.98 29,433 +0.07(+0.54%)
Jun 27, 2008 12.85 12.91 12.81 12.91 13,160 -0.02(-0.15%)
Jun 26, 2008 13.10 13.10 12.85 12.93 39,510 -0.16(-1.22%)
Jun 25, 2008 13.09 13.14 12.99 13.09 16,493 +0.15(+1.16%)
Jun 24, 2008 13.15 13.15 12.89 12.94 28,175 -0.05(-0.38%)
Jun 23, 2008 12.91 13.08 12.91 12.99 51,800 -0.02(-0.15%)
Jun 20, 2008 13.08 13.13 13.00 13.01 35,046 -0.07(-0.54%)
Jun 19, 2008 13.18 13.18 13.04 13.08 55,014 -0.11(-0.83%)
Jun 18, 2008 13.22 13.25 13.10 13.19 48,111 -0.07(-0.53%)
Jun 17, 2008 13.47 13.47 13.26 13.26 52,011 -0.19(-1.41%)
Jun 16, 2008 13.50 13.52 13.37 13.45 28,921 -0.01(-0.08%)
Jun 13, 2008 13.50 13.60 13.45 13.46 28,819 -0.13(-0.96%)
Jun 12, 2008 13.71 13.76 13.50 13.59 60,893 -0.11(-0.80%)
Jun 11, 2008 13.94 13.95 13.70 13.70 20,825 -0.20(-1.44%)
Jun 10, 2008 13.94 13.96 13.81 13.90 12,637 -0.01(-0.07%)
Jun 09, 2008 14.05 14.05 13.91 13.91 11,150 -0.11(-0.78%)
Jun 06, 2008 14.17 14.17 13.96 14.02 36,563 -0.15(-1.06%)
Jun 05, 2008 14.10 14.17 14.07 14.17 37,951 +0.07(+0.50%)
Jun 04, 2008 14.00 14.18 14.00 14.10 41,807 +0.05(+0.36%)
Jun 03, 2008 14.00 14.12 14.00 14.05 16,360 +0.03(+0.21%)
Jun 02, 2008 14.00 14.07 14.00 14.02 9,448 +0.02(+0.14%)
May 30, 2008 14.02 14.02 13.94 14.00 17,691 +0.02(+0.14%)
May 29, 2008 13.97 14.00 13.97 13.98 7,900 +0.03(+0.22%)
May 28, 2008 13.82 13.97 13.82 13.95 23,399 +0.05(+0.36%)
May 27, 2008 13.95 13.95 13.81 13.90 22,654 +0.03(+0.22%)
May 26, 2008 13.94 13.94 13.75 13.87 0 +0.00(+0.00%)
May 23, 2008 13.94 13.94 13.75 13.87 63,967 +0.04(+0.29%)
May 22, 2008 14.24 14.24 13.80 13.83 29,245 +0.03(+0.22%)
May 21, 2008 13.75 13.87 13.75 13.80 24,658 -0.03(-0.22%)
May 20, 2008 13.84 13.84 13.82 13.83 10,165 +0.01(+0.07%)
May 19, 2008 13.83 13.85 13.76 13.82 40,433 -0.01(-0.07%)
May 16, 2008 13.75 13.84 13.75 13.83 21,731 +0.00(+0.00%)
May 15, 2008 13.61 13.83 13.61 13.83 28,365 +0.10(+0.73%)
May 14, 2008 13.69 13.77 13.66 13.73 29,148 +0.11(+0.81%)
May 13, 2008 13.60 13.70 13.60 13.62 23,120 -0.03(-0.22%)
May 12, 2008 13.78 13.79 13.65 13.65 37,172 -0.05(-0.36%)
May 09, 2008 13.73 13.86 13.70 13.70 27,791 -0.03(-0.22%)
May 08, 2008 13.94 13.94 13.73 13.73 50,162 -0.19(-1.36%)
May 07, 2008 13.90 13.92 13.84 13.92 27,975 +0.07(+0.51%)
May 06, 2008 13.63 13.85 13.63 13.85 33,236 +0.14(+1.02%)
May 05, 2008 13.74 13.77 13.65 13.71 22,455 +0.05(+0.37%)
May 02, 2008 13.60 13.75 13.60 13.66 25,938 +0.00(+0.00%)
May 01, 2008 13.63 13.79 13.63 13.66 31,728 -0.07(-0.51%)
Apr 30, 2008 13.68 13.74 13.68 13.73 26,532 +0.03(+0.22%)
Apr 29, 2008 13.90 13.90 13.70 13.70 60,532 -0.16(-1.15%)
Apr 28, 2008 14.00 14.08 13.85 13.86 28,156 -0.13(-0.93%)
Apr 25, 2008 14.49 14.49 13.99 13.99 39,875 -0.20(-1.41%)
Apr 24, 2008 14.09 14.19 14.09 14.19 14,900 +0.10(+0.71%)
Apr 23, 2008 14.19 14.28 14.09 14.09 35,212 -0.10(-0.70%)
Apr 22, 2008 14.21 14.24 14.11 14.19 14,143 -0.04(-0.28%)
Apr 21, 2008 14.16 14.24 14.16 14.23 16,415 -0.01(-0.07%)
Apr 18, 2008 14.20 14.25 14.16 14.24 42,505 +0.10(+0.71%)
Apr 17, 2008 14.20 14.23 14.06 14.14 39,505 -0.06(-0.42%)
Apr 16, 2008 14.16 14.29 14.10 14.20 39,298 -0.01(-0.07%)
Apr 15, 2008 14.30 14.33 14.10 14.21 37,706 -0.07(-0.49%)
Apr 14, 2008 14.08 14.40 14.08 14.28 38,830 +0.10(+0.71%)
Apr 11, 2008 14.15 14.18 13.83 14.18 77,500 +0.41(+2.98%)
Apr 10, 2008 13.53 13.81 13.53 13.77 49,989 +0.27(+2.00%)
Apr 09, 2008 13.60 13.60 13.39 13.50 36,000 +0.00(+0.00%)
Apr 08, 2008 13.68 13.70 13.46 13.50 29,300 -0.05(-0.37%)
Apr 07, 2008 13.34 13.70 13.34 13.55 27,600 +0.05(+0.37%)
Apr 04, 2008 13.45 13.75 13.45 13.50 35,700 -0.10(-0.74%)
Apr 03, 2008 13.53 13.60 13.53 13.60 14,808 +0.09(+0.67%)
Apr 02, 2008 13.84 13.84 13.51 13.51 38,880 -0.18(-1.31%)
Apr 01, 2008 13.50 13.70 13.47 13.69 60,740 +0.14(+1.03%)
Mar 31, 2008 14.00 14.20 13.50 13.55 95,100 -0.36(-2.59%)
Mar 28, 2008 13.90 13.93 13.83 13.91 26,700 -0.01(-0.07%)
Mar 27, 2008 13.68 13.92 13.68 13.92 35,400 +0.27(+1.98%)
Mar 26, 2008 13.46 13.67 13.46 13.65 30,100 +0.04(+0.29%)
Mar 25, 2008 13.59 13.66 13.33 13.61 65,400 +0.05(+0.37%)
Mar 24, 2008 13.05 13.56 13.05 13.56 52,840 +0.51(+3.91%)
Mar 21, 2008 13.00 13.05 12.95 13.05 72,467 +0.00(+0.00%)
Mar 20, 2008 13.00 13.05 12.95 13.05 72,467 +0.05(+0.38%)
Mar 19, 2008 12.87 13.00 12.80 13.00 47,700 +0.12(+0.93%)
Mar 18, 2008 12.75 12.96 12.70 12.88 81,714 +0.14(+1.10%)
Mar 17, 2008 12.94 13.24 12.46 12.74 74,300 -0.47(-3.56%)
Mar 14, 2008 13.25 13.28 12.96 13.21 16,900 -0.04(-0.30%)
Mar 13, 2008 13.40 13.40 13.09 13.25 45,606 -0.10(-0.75%)
Mar 12, 2008 13.39 13.47 13.30 13.35 26,258 -0.01(-0.07%)
Mar 11, 2008 13.54 13.55 13.19 13.36 56,000 -0.01(-0.07%)
Mar 10, 2008 13.11 13.44 13.11 13.37 21,500 +0.01(+0.07%)
Mar 07, 2008 13.25 13.38 13.15 13.36 45,110 +0.11(+0.83%)
Mar 06, 2008 13.35 13.37 13.15 13.25 47,200 -0.10(-0.75%)
Mar 05, 2008 13.30 13.50 13.25 13.35 28,000 +0.11(+0.83%)
Mar 04, 2008 13.20 13.30 13.10 13.24 29,600 +0.14(+1.07%)
Mar 03, 2008 12.80 13.15 12.80 13.10 53,242 +0.20(+1.55%)
Feb 29, 2008 12.92 13.38 12.90 12.90 88,200 -0.40(-3.01%)
Feb 28, 2008 13.65 13.67 13.30 13.30 32,100 -0.25(-1.85%)
Feb 27, 2008 13.70 13.74 13.55 13.55 28,950 -0.15(-1.09%)
Feb 26, 2008 13.90 14.10 13.70 13.70 24,400 -0.10(-0.72%)
Feb 25, 2008 13.75 13.80 13.60 13.80 20,940 +0.04(+0.26%)
Feb 22, 2008 13.78 13.81 13.66 13.76 26,260 +0.07(+0.54%)
Feb 21, 2008 13.80 13.89 13.65 13.69 40,800 -0.23(-1.64%)
Feb 20, 2008 13.88 13.99 13.85 13.92 10,200 -0.03(-0.22%)
Feb 19, 2008 14.33 14.33 13.76 13.95 52,000 +0.10(+0.72%)
Feb 18, 2008 14.00 14.05 13.79 13.85 0 +0.00(+0.00%)
Feb 15, 2008 14.00 14.05 13.79 13.85 37,100 -0.15(-1.07%)
Feb 14, 2008 14.25 14.25 13.80 14.00 64,180 -0.31(-2.17%)
Feb 13, 2008 14.56 14.70 14.31 14.31 43,760 -0.24(-1.65%)
Feb 12, 2008 14.46 14.73 14.46 14.55 29,992 +0.05(+0.34%)
Feb 11, 2008 14.55 14.63 14.35 14.50 19,600 +0.12(+0.86%)
Feb 08, 2008 14.26 14.48 14.25 14.38 14,700 +0.12(+0.84%)
Feb 07, 2008 14.44 14.44 14.00 14.26 29,400 -0.14(-1.00%)
Feb 06, 2008 14.89 14.89 14.31 14.40 16,975 -0.05(-0.35%)
Feb 05, 2008 14.84 14.84 14.25 14.45 23,800 +0.05(+0.35%)
Feb 04, 2008 14.44 14.55 14.30 14.40 20,263 +0.02(+0.14%)
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.