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 )

23.46 +0.21 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2014 9.486 9.495 9.319 9.347 492,171 -0.18(-1.85%)
Jul 30, 2014 9.578 9.578 9.476 9.523 305,477 -0.03(-0.34%)
Jul 29, 2014 9.541 9.578 9.536 9.555 174,010 +0.02(+0.19%)
Jul 28, 2014 9.555 9.564 9.513 9.536 291,077 -0.01(-0.10%)
Jul 25, 2014 9.587 9.587 9.546 9.546 168,546 -0.04(-0.43%)
Jul 24, 2014 9.578 9.587 9.555 9.587 178,086 +0.02(+0.19%)
Jul 23, 2014 9.541 9.592 9.532 9.569 262,910 +0.04(+0.44%)
Jul 22, 2014 9.481 9.541 9.481 9.527 295,706 +0.07(+0.76%)
Jul 21, 2014 9.460 9.478 9.423 9.455 356,521 -0.03(-0.29%)
Jul 18, 2014 9.478 9.496 9.432 9.483 305,904 +0.02(+0.24%)
Jul 17, 2014 9.506 9.515 9.450 9.460 270,038 -0.06(-0.68%)
Jul 16, 2014 9.524 9.538 9.506 9.524 261,501 +0.03(+0.34%)
Jul 15, 2014 9.515 9.515 9.450 9.492 244,209 -0.01(-0.15%)
Jul 14, 2014 9.483 9.533 9.483 9.506 185,972 +0.04(+0.39%)
Jul 11, 2014 9.437 9.473 9.432 9.469 194,861 +0.03(+0.34%)
Jul 10, 2014 9.469 9.506 9.427 9.437 377,510 -0.09(-0.97%)
Jul 09, 2014 9.510 9.547 9.492 9.529 337,019 +0.02(+0.19%)
Jul 08, 2014 9.496 9.510 9.432 9.510 397,631 +0.00(+0.00%)
Jul 07, 2014 9.483 9.515 9.473 9.510 336,302 +0.00(+0.05%)
Jul 03, 2014 9.520 9.506 9.506 9.506 229,732 +0.00(+0.00%)
Jul 02, 2014 9.543 9.552 9.473 9.506 366,864 -0.06(-0.63%)
Jul 01, 2014 9.533 9.566 9.501 9.566 241,914 +0.04(+0.43%)
Jun 30, 2014 9.510 9.556 9.460 9.524 470,796 +0.04(+0.44%)
Jun 27, 2014 9.437 9.483 9.418 9.483 198,532 +0.03(+0.34%)
Jun 26, 2014 9.455 9.455 9.391 9.450 197,291 +0.01(+0.10%)
Jun 25, 2014 9.455 9.464 9.418 9.441 269,127 -0.01(-0.15%)
Jun 24, 2014 9.478 9.515 9.441 9.455 344,454 -0.03(-0.34%)
Jun 23, 2014 9.496 9.501 9.450 9.487 363,456 +0.00(+0.00%)
Jun 20, 2014 9.543 9.543 9.473 9.487 227,797 -0.04(-0.43%)
Jun 19, 2014 9.543 9.543 9.492 9.529 240,234 +0.02(+0.17%)
Jun 18, 2014 9.416 9.512 9.416 9.512 325,636 +0.10(+1.07%)
Jun 17, 2014 9.398 9.412 9.370 9.412 222,433 +0.02(+0.24%)
Jun 16, 2014 9.393 9.402 9.366 9.389 186,178 -0.00(-0.05%)
Jun 13, 2014 9.352 9.398 9.352 9.393 243,857 +0.06(+0.69%)
Jun 12, 2014 9.398 9.398 9.311 9.329 235,381 -0.06(-0.68%)
Jun 11, 2014 9.352 9.412 9.341 9.393 368,506 +0.03(+0.34%)
Jun 10, 2014 9.329 9.361 9.320 9.361 248,464 +0.04(+0.39%)
Jun 06, 2014 9.297 9.337 9.297 9.325 253,135 +0.01(+0.15%)
Jun 05, 2014 9.311 9.320 9.270 9.311 297,314 -0.01(-0.10%)
Jun 04, 2014 9.302 9.323 9.279 9.320 193,714 +0.01(+0.10%)
Jun 03, 2014 9.315 9.320 9.288 9.311 187,964 -0.02(-0.20%)
Jun 02, 2014 9.293 9.329 9.287 9.329 230,380 +0.03(+0.30%)
May 30, 2014 9.274 9.315 9.261 9.302 278,470 +0.01(+0.15%)
May 29, 2014 9.270 9.288 9.247 9.288 269,533 +0.03(+0.35%)
May 28, 2014 9.242 9.261 9.229 9.256 235,752 +0.01(+0.10%)
May 27, 2014 9.265 9.288 9.219 9.247 241,866 -0.00(-0.05%)
May 23, 2014 9.233 9.251 9.251 9.251 187,743 +0.03(+0.31%)
May 22, 2014 9.174 9.247 9.173 9.223 184,386 +0.06(+0.68%)
May 21, 2014 9.146 9.174 9.128 9.160 358,966 +0.04(+0.48%)
May 20, 2014 9.139 9.139 9.080 9.116 210,584 -0.03(-0.30%)
May 19, 2014 9.102 9.143 9.098 9.143 181,745 +0.05(+0.50%)
May 16, 2014 9.057 9.107 9.039 9.098 189,052 +0.02(+0.25%)
May 15, 2014 9.080 9.089 9.030 9.075 267,791 -0.02(-0.25%)
May 14, 2014 9.102 9.125 9.089 9.098 272,067 -0.03(-0.30%)
May 13, 2014 9.121 9.139 9.107 9.125 282,120 +0.00(+0.00%)
May 12, 2014 9.098 9.130 9.080 9.125 338,889 +0.03(+0.35%)
May 09, 2014 9.075 9.093 9.043 9.093 224,020 +0.02(+0.20%)
May 08, 2014 9.089 9.121 9.071 9.075 243,750 -0.02(-0.25%)
May 07, 2014 9.080 9.098 9.016 9.098 244,893 +0.01(+0.10%)
May 06, 2014 9.075 9.089 9.052 9.089 274,076 +0.00(+0.00%)
May 05, 2014 9.048 9.093 9.007 9.089 244,768 +0.02(+0.20%)
May 02, 2014 9.057 9.089 9.057 9.071 257,839 -0.00(-0.05%)
May 01, 2014 9.039 9.084 9.039 9.075 238,213 +0.01(+0.15%)
Apr 30, 2014 8.984 9.073 8.980 9.062 265,346 +0.08(+0.86%)
Apr 29, 2014 8.961 9.011 8.961 8.984 263,856 +0.04(+0.41%)
Apr 28, 2014 8.957 8.975 8.911 8.948 203,460 +0.00(+0.05%)
Apr 25, 2014 8.957 8.961 8.920 8.943 160,410 -0.03(-0.30%)
Apr 24, 2014 8.966 8.984 8.930 8.971 299,073 +0.03(+0.31%)
Apr 23, 2014 8.925 8.966 8.889 8.943 372,290 +0.00(+0.05%)
Apr 22, 2014 8.902 8.948 8.880 8.939 208,256 +0.04(+0.41%)
Apr 21, 2014 8.880 8.907 8.875 8.902 219,349 -0.00(-0.01%)
Apr 17, 2014 8.876 8.903 8.903 8.903 182,356 +0.01(+0.10%)
Apr 16, 2014 8.845 8.894 8.827 8.894 247,812 +0.09(+0.98%)
Apr 15, 2014 8.772 8.808 8.718 8.808 246,791 +0.05(+0.52%)
Apr 14, 2014 8.781 8.781 8.718 8.763 264,740 +0.02(+0.21%)
Apr 11, 2014 8.790 8.790 8.718 8.745 162,905 -0.05(-0.62%)
Apr 10, 2014 8.894 8.903 8.777 8.799 357,983 -0.09(-0.97%)
Apr 09, 2014 8.845 8.890 8.804 8.885 482,387 +0.08(+0.87%)
Apr 08, 2014 8.804 8.836 8.763 8.808 250,595 -0.01(-0.10%)
Apr 07, 2014 8.894 8.894 8.804 8.817 235,048 -0.09(-1.02%)
Apr 04, 2014 8.953 8.980 8.876 8.908 401,826 -0.01(-0.15%)
Apr 03, 2014 8.926 8.940 8.790 8.922 327,473 -0.00(-0.05%)
Apr 02, 2014 8.935 8.955 8.926 8.926 677,702 -0.02(-0.25%)
Apr 01, 2014 8.908 8.961 8.894 8.949 356,696 +0.05(+0.61%)
Mar 31, 2014 8.867 8.899 8.854 8.894 293,873 +0.06(+0.67%)
Mar 28, 2014 8.808 8.858 8.808 8.836 213,061 +0.03(+0.36%)
Mar 27, 2014 8.777 8.804 8.754 8.804 170,608 +0.02(+0.21%)
Mar 26, 2014 8.817 8.840 8.772 8.786 203,298 -0.01(-0.10%)
Mar 25, 2014 8.795 8.822 8.777 8.795 184,595 +0.01(+0.15%)
Mar 24, 2014 8.777 8.808 8.744 8.781 316,085 +0.00(+0.05%)
Mar 21, 2014 8.808 8.827 8.777 8.777 188,667 -0.02(-0.26%)
Mar 20, 2014 8.759 8.799 8.736 8.799 223,260 +0.00(+0.04%)
Mar 19, 2014 8.854 8.859 8.764 8.796 285,235 -0.04(-0.46%)
Mar 18, 2014 8.787 8.841 8.764 8.836 262,592 +0.08(+0.92%)
Mar 17, 2014 8.764 8.796 8.746 8.755 326,787 +0.01(+0.10%)
Mar 14, 2014 8.746 8.760 8.724 8.746 149,136 +0.00(+0.00%)
Mar 13, 2014 8.814 8.814 8.715 8.746 352,387 -0.04(-0.51%)
Mar 12, 2014 8.778 8.791 8.751 8.791 243,844 -0.01(-0.10%)
Mar 11, 2014 8.818 8.859 8.796 8.800 294,141 -0.03(-0.36%)
Mar 10, 2014 8.805 8.841 8.787 8.832 216,712 +0.01(+0.15%)
Mar 07, 2014 8.854 8.861 8.787 8.818 348,311 -0.00(-0.05%)
Mar 06, 2014 8.872 8.881 8.809 8.823 433,214 -0.03(-0.36%)
Mar 05, 2014 8.841 8.863 8.805 8.854 317,032 +0.02(+0.20%)
Mar 04, 2014 8.760 8.841 8.760 8.836 439,293 +0.12(+1.34%)
Mar 03, 2014 8.710 8.724 8.688 8.719 254,655 -0.04(-0.41%)
Feb 28, 2014 8.746 8.773 8.722 8.755 313,867 +0.02(+0.26%)
Feb 27, 2014 8.693 8.733 8.684 8.733 513,810 +0.05(+0.57%)
Feb 26, 2014 8.688 8.697 8.659 8.684 195,876 +0.01(+0.16%)
Feb 25, 2014 8.648 8.693 8.643 8.670 349,146 -0.01(-0.10%)
Feb 24, 2014 8.656 8.706 8.647 8.679 222,476 +0.03(+0.36%)
Feb 21, 2014 8.652 8.679 8.634 8.647 205,920 +0.01(+0.10%)
Feb 20, 2014 8.607 8.639 8.589 8.639 276,329 +0.03(+0.31%)
Feb 19, 2014 8.598 8.652 8.598 8.612 614,903 -0.03(-0.33%)
Feb 18, 2014 8.622 8.640 8.595 8.640 247,574 -0.00(-0.05%)
Feb 14, 2014 8.613 8.644 8.644 8.644 302,178 +0.04(+0.47%)
Feb 13, 2014 8.555 8.635 8.537 8.604 282,722 +0.01(+0.10%)
Feb 12, 2014 8.564 8.622 8.550 8.595 303,195 +0.03(+0.31%)
Feb 11, 2014 8.470 8.573 8.456 8.568 210,532 +0.11(+1.27%)
Feb 10, 2014 8.438 8.465 8.425 8.461 253,425 +0.02(+0.27%)
Feb 07, 2014 8.331 8.443 8.326 8.438 341,783 +0.13(+1.51%)
Feb 06, 2014 8.219 8.313 8.219 8.313 295,714 +0.08(+0.98%)
Feb 05, 2014 8.201 8.246 8.170 8.232 266,044 +0.00(+0.00%)
Feb 04, 2014 8.165 8.232 8.161 8.232 308,445 +0.09(+1.04%)
Feb 03, 2014 8.313 8.326 8.121 8.147 418,620 -0.17(-2.10%)
Jan 31, 2014 8.291 8.376 8.273 8.322 326,428 -0.01(-0.16%)
Jan 30, 2014 8.349 8.380 8.313 8.335 320,103 +0.04(+0.49%)
Jan 29, 2014 8.322 8.353 8.259 8.295 340,143 -0.06(-0.70%)
Jan 28, 2014 8.295 8.376 8.295 8.353 308,892 +0.07(+0.81%)
Jan 27, 2014 8.416 8.416 8.277 8.286 340,842 -0.09(-1.07%)
Jan 24, 2014 8.519 8.532 8.371 8.376 346,220 -0.19(-2.19%)
Jan 23, 2014 8.631 8.635 8.537 8.564 294,675 -0.10(-1.19%)
Jan 22, 2014 8.581 8.680 8.568 8.666 454,655 +0.08(+0.98%)
Jan 21, 2014 8.560 8.591 8.507 8.583 334,708 +0.05(+0.63%)
Jan 17, 2014 8.547 8.529 8.529 8.529 353,993 -0.04(-0.52%)
Jan 16, 2014 8.565 8.578 8.547 8.574 320,834 +0.02(+0.26%)
Jan 15, 2014 8.511 8.565 8.511 8.551 257,590 +0.04(+0.47%)
Jan 14, 2014 8.458 8.511 8.431 8.511 335,099 +0.05(+0.58%)
Jan 13, 2014 8.525 8.543 8.445 8.462 261,487 -0.10(-1.19%)
Jan 10, 2014 8.480 8.565 8.480 8.565 357,980 +0.08(+1.00%)
Jan 09, 2014 8.494 8.502 8.454 8.480 316,451 -0.02(-0.26%)
Jan 08, 2014 8.431 8.511 8.414 8.502 305,288 +0.05(+0.63%)
Jan 07, 2014 8.418 8.458 8.387 8.449 394,337 +0.07(+0.80%)
Jan 06, 2014 8.391 8.391 8.360 8.382 420,955 -0.02(-0.21%)
Jan 03, 2014 8.391 8.409 8.373 8.400 269,971 +0.00(+0.05%)
Jan 02, 2014 8.427 8.427 8.369 8.396 301,941 -0.07(-0.79%)
Dec 31, 2013 8.489 8.462 8.462 8.462 318,481 +0.04(+0.53%)
Dec 30, 2013 8.574 8.574 8.405 8.418 359,537 -0.08(-0.94%)
Dec 27, 2013 8.538 8.596 8.494 8.498 328,977 -0.05(-0.62%)
Dec 26, 2013 8.520 8.551 8.498 8.551 323,039 +0.04(+0.42%)
Dec 24, 2013 8.462 8.520 8.449 8.516 235,790 +0.05(+0.63%)
Dec 23, 2013 8.365 8.476 8.365 8.462 550,646 +0.13(+1.55%)
Dec 20, 2013 8.253 8.354 8.249 8.333 451,009 +0.08(+0.96%)
Dec 19, 2013 8.170 8.254 8.162 8.254 412,771 +0.04(+0.54%)
Dec 18, 2013 8.113 8.219 8.095 8.210 558,632 +0.10(+1.25%)
Dec 17, 2013 8.073 8.117 8.051 8.108 385,479 +0.04(+0.55%)
Dec 16, 2013 8.073 8.095 8.051 8.064 379,619 +0.01(+0.16%)
Dec 13, 2013 8.064 8.069 8.033 8.051 294,646 -0.00(-0.05%)
Dec 12, 2013 8.086 8.091 8.038 8.055 414,421 -0.04(-0.44%)
Dec 11, 2013 8.131 8.131 8.086 8.091 432,734 -0.06(-0.71%)
Dec 10, 2013 8.148 8.162 8.135 8.148 332,870 -0.01(-0.16%)
Dec 09, 2013 8.175 8.188 8.144 8.162 439,754 +0.00(+0.00%)
Dec 06, 2013 8.184 8.206 8.153 8.162 378,320 +0.00(+0.05%)
Dec 05, 2013 8.193 8.193 8.126 8.157 246,416 -0.05(-0.59%)
Dec 04, 2013 8.201 8.228 8.162 8.206 327,745 -0.01(-0.11%)
Dec 03, 2013 8.237 8.250 8.197 8.215 311,157 -0.04(-0.48%)
Dec 02, 2013 8.290 8.290 8.246 8.254 295,455 -0.03(-0.32%)
Nov 29, 2013 8.285 8.316 8.281 8.281 208,908 +0.01(+0.16%)
Nov 27, 2013 8.232 8.272 8.228 8.268 278,636 +0.02(+0.27%)
Nov 26, 2013 8.237 8.246 8.228 8.246 256,693 +0.00(+0.05%)
Nov 25, 2013 8.263 8.281 8.232 8.241 318,201 -0.02(-0.21%)
Nov 22, 2013 8.250 8.268 8.223 8.259 343,952 +0.02(+0.21%)
Nov 21, 2013 8.228 8.259 8.215 8.241 291,187 +0.03(+0.38%)
Nov 20, 2013 8.237 8.250 8.188 8.210 343,201 -0.03(-0.34%)
Nov 19, 2013 8.229 8.247 8.207 8.238 217,299 -0.01(-0.16%)
Nov 18, 2013 8.269 8.277 8.225 8.251 338,264 -0.00(-0.05%)
Nov 15, 2013 8.247 8.277 8.216 8.255 547,701 +0.02(+0.27%)
Nov 14, 2013 8.181 8.233 8.168 8.233 269,242 +0.10(+1.19%)
Nov 12, 2013 8.119 8.150 8.106 8.137 435,951 -0.03(-0.32%)
Nov 11, 2013 8.137 8.194 8.137 8.163 326,313 +0.02(+0.22%)
Nov 08, 2013 8.128 8.150 8.106 8.146 531,442 -0.01(-0.11%)
Nov 07, 2013 8.211 8.220 8.150 8.154 515,945 -0.06(-0.70%)
Nov 06, 2013 8.220 8.255 8.189 8.211 443,549 -0.01(-0.11%)
Nov 05, 2013 8.181 8.255 8.172 8.220 242,832 -0.00(-0.05%)
Nov 04, 2013 8.229 8.233 8.189 8.225 288,800 +0.01(+0.16%)
Nov 01, 2013 8.216 8.242 8.168 8.211 276,398 -0.02(-0.21%)
Oct 31, 2013 8.229 8.247 8.181 8.229 352,181 +0.02(+0.21%)
Oct 30, 2013 8.242 8.247 8.176 8.211 310,434 -0.02(-0.21%)
Oct 29, 2013 8.211 8.229 8.203 8.229 222,489 +0.04(+0.48%)
Oct 28, 2013 8.203 8.216 8.163 8.189 261,619 -0.00(-0.05%)
Oct 25, 2013 8.146 8.211 8.146 8.194 257,583 +0.02(+0.22%)
Oct 24, 2013 8.181 8.198 8.154 8.176 192,507 -0.01(-0.11%)
Oct 23, 2013 8.216 8.220 8.168 8.185 348,247 -0.04(-0.48%)
Oct 22, 2013 8.172 8.237 8.172 8.225 240,604 +0.06(+0.74%)
Oct 21, 2013 8.138 8.169 8.121 8.164 196,835 +0.05(+0.65%)
Oct 18, 2013 8.077 8.126 8.050 8.112 292,796 +0.03(+0.32%)
Oct 17, 2013 7.937 8.085 7.915 8.085 297,080 +0.14(+1.71%)
Oct 16, 2013 7.876 7.950 7.875 7.950 330,023 +0.09(+1.11%)
Oct 15, 2013 7.884 7.902 7.849 7.862 268,995 -0.03(-0.39%)
Oct 14, 2013 7.836 7.902 7.810 7.893 240,042 +0.00(+0.06%)
Oct 11, 2013 7.841 7.928 7.841 7.889 284,658 +0.02(+0.28%)
Oct 10, 2013 7.749 7.876 7.736 7.867 298,984 +0.17(+2.27%)
Oct 09, 2013 7.727 7.727 7.672 7.692 352,894 -0.03(-0.45%)
Oct 08, 2013 7.744 7.854 7.696 7.727 408,957 -0.03(-0.45%)
Oct 07, 2013 7.753 7.796 7.749 7.762 338,130 -0.06(-0.73%)
Oct 04, 2013 7.793 7.854 7.784 7.819 327,206 +0.00(+0.06%)
Oct 03, 2013 7.871 7.893 7.788 7.814 319,646 -0.08(-1.00%)
Oct 02, 2013 7.849 7.893 7.827 7.893 218,724 -0.03(-0.33%)
Oct 01, 2013 7.841 7.924 7.841 7.919 241,155 +0.00(+0.06%)
Sep 27, 2013 7.897 7.915 7.880 7.915 211,461 -0.02(-0.28%)
Sep 26, 2013 7.897 7.941 7.897 7.937 242,397 +0.03(+0.39%)
Sep 25, 2013 7.889 7.919 7.871 7.906 267,218 +0.00(+0.00%)
Sep 24, 2013 7.911 7.924 7.881 7.906 334,041 -0.02(-0.28%)
Sep 23, 2013 7.876 7.932 7.876 7.928 326,120 +0.00(+0.06%)
Sep 20, 2013 8.029 8.029 7.902 7.924 253,301 -0.11(-1.36%)
Sep 19, 2013 8.011 8.059 8.002 8.033 337,632 +0.03(+0.31%)
Sep 18, 2013 7.860 8.030 7.860 8.008 369,347 +0.14(+1.77%)
Sep 17, 2013 7.860 7.890 7.847 7.869 233,833 +0.01(+0.11%)
Sep 16, 2013 7.871 7.890 7.838 7.860 329,854 +0.03(+0.44%)
Sep 13, 2013 7.830 7.851 7.821 7.825 264,053 -0.01(-0.17%)
Sep 12, 2013 7.825 7.873 7.825 7.838 271,262 +0.01(+0.11%)
Sep 11, 2013 7.847 7.847 7.821 7.830 216,533 -0.03(-0.39%)
Sep 10, 2013 7.817 7.864 7.799 7.860 251,821 +0.07(+0.95%)
Sep 09, 2013 7.695 7.790 7.695 7.786 239,871 +0.10(+1.24%)
Sep 06, 2013 7.738 7.744 7.656 7.691 286,161 -0.03(-0.34%)
Sep 05, 2013 7.738 7.743 7.686 7.717 187,982 +0.00(+0.00%)
Sep 04, 2013 7.704 7.730 7.677 7.717 413,143 +0.01(+0.17%)
Sep 03, 2013 7.799 7.799 7.664 7.704 249,286 +0.04(+0.51%)
Aug 30, 2013 7.677 7.682 7.634 7.664 279,256 +0.03(+0.34%)
Aug 29, 2013 7.630 7.651 7.625 7.638 312,595 +0.01(+0.11%)
Aug 28, 2013 7.643 7.660 7.621 7.630 287,083 +0.00(+0.00%)
Aug 27, 2013 7.647 7.691 7.625 7.630 283,102 -0.13(-1.68%)
Aug 26, 2013 7.804 7.812 7.743 7.760 219,424 -0.03(-0.39%)
Aug 23, 2013 7.725 7.790 7.717 7.790 171,022 +0.07(+0.90%)
Aug 22, 2013 7.695 7.734 7.677 7.721 337,760 +0.05(+0.68%)
Aug 21, 2013 7.764 7.769 7.651 7.669 476,409 -0.10(-1.25%)
Aug 20, 2013 7.766 7.796 7.748 7.766 292,659 -0.01(-0.17%)
Aug 19, 2013 7.856 7.856 7.770 7.778 276,229 -0.07(-0.88%)
Aug 16, 2013 7.848 7.865 7.822 7.848 319,817 +0.00(+0.00%)
Aug 15, 2013 7.852 7.943 7.766 7.848 417,543 -0.06(-0.82%)
Aug 14, 2013 7.934 7.982 7.878 7.912 319,142 -0.06(-0.76%)
Aug 13, 2013 8.012 8.012 7.921 7.973 339,589 -0.01(-0.11%)
Aug 12, 2013 7.990 8.020 7.956 7.982 287,679 -0.03(-0.43%)
Aug 09, 2013 8.033 8.055 7.995 8.016 331,853 -0.06(-0.70%)
Aug 08, 2013 8.141 8.141 8.051 8.072 252,963 -0.05(-0.64%)
Aug 07, 2013 8.120 8.133 8.072 8.124 290,098 -0.02(-0.27%)
Aug 06, 2013 8.141 8.154 8.068 8.146 321,659 -0.00(-0.05%)
Aug 05, 2013 8.172 8.180 8.133 8.150 318,929 -0.05(-0.63%)
Aug 02, 2013 8.202 8.206 8.163 8.202 212,796 +0.00(+0.05%)
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.