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 )

10.84 +0.02 (+0.18%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 20, 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 11.26 11.26 10.96 11.03 827,153 -0.17(-1.48%)
Dec 30, 2003 11.33 11.45 11.18 11.19 1,104,247 -0.11(-0.93%)
Dec 29, 2003 11.20 11.35 11.19 11.30 1,160,550 +0.17(+1.55%)
Dec 26, 2003 11.09 11.15 11.06 11.13 263,828 +0.07(+0.61%)
Dec 24, 2003 11.05 11.21 11.00 11.06 272,671 +0.03(+0.31%)
Dec 23, 2003 11.01 11.05 10.92 11.03 750,215 -0.01(-0.09%)
Dec 22, 2003 11.09 11.09 10.92 11.04 675,341 -0.06(-0.52%)
Dec 19, 2003 11.14 11.28 10.96 11.09 1,001,074 -0.05(-0.46%)
Dec 18, 2003 10.63 11.05 10.62 11.14 2,186,091 +0.47(+4.45%)
Dec 17, 2003 10.66 10.70 10.57 10.67 1,274,924 +0.03(+0.26%)
Dec 16, 2003 10.67 10.67 10.56 10.64 1,471,248 +0.12(+1.10%)
Dec 15, 2003 10.69 10.76 10.53 10.53 850,736 -0.13(-1.18%)
Dec 12, 2003 10.58 10.65 10.51 10.65 1,076,537 +0.13(+1.19%)
Dec 11, 2003 10.43 10.53 10.36 10.53 660,602 +0.10(+0.98%)
Dec 10, 2003 10.52 10.57 10.34 10.42 906,154 -0.04(-0.39%)
Dec 09, 2003 10.52 10.57 10.46 10.47 1,904,870 -0.06(-0.58%)
Dec 08, 2003 10.50 10.53 10.34 10.53 878,740 +0.07(+0.71%)
Dec 05, 2003 10.26 10.43 10.26 10.45 1,657,549 +0.24(+2.39%)
Dec 04, 2003 9.760 10.21 9.709 10.21 1,510,749 +0.46(+4.73%)
Dec 03, 2003 9.855 9.957 9.716 9.746 744,615 -0.07(-0.76%)
Dec 02, 2003 9.753 9.940 9.699 9.821 935,632 +0.10(+1.01%)
Dec 01, 2003 9.573 9.722 9.570 9.722 496,115 +0.21(+2.25%)
Nov 28, 2003 9.516 9.570 9.495 9.509 201,629 -0.05(-0.50%)
Nov 26, 2003 9.427 9.556 9.397 9.556 358,158 +0.18(+1.88%)
Nov 25, 2003 9.366 9.431 9.349 9.380 359,632 -0.01(-0.11%)
Nov 24, 2003 9.254 9.390 9.234 9.390 581,601 +0.14(+1.54%)
Nov 21, 2003 9.414 9.414 9.244 9.248 400,606 -0.10(-1.05%)
Nov 20, 2003 9.343 9.410 9.343 9.346 729,581 +0.01(+0.07%)
Nov 19, 2003 9.458 9.458 9.326 9.339 538,563 -0.14(-1.50%)
Nov 18, 2003 9.475 9.566 9.414 9.482 776,746 -0.04(-0.39%)
Nov 17, 2003 9.353 9.536 9.332 9.519 709,241 -0.08(-0.85%)
Nov 14, 2003 9.600 9.638 9.482 9.600 683,890 -0.01(-0.14%)
Nov 13, 2003 9.468 9.634 9.458 9.614 416,524 +0.14(+1.47%)
Nov 12, 2003 9.305 9.475 9.248 9.475 640,262 +0.15(+1.56%)
Nov 11, 2003 9.346 9.346 9.281 9.329 432,442 -0.04(-0.40%)
Nov 10, 2003 9.427 9.427 9.356 9.366 583,665 -0.05(-0.50%)
Nov 07, 2003 9.397 9.431 9.336 9.414 825,090 +0.05(+0.54%)
Nov 06, 2003 9.434 9.434 9.346 9.363 922,662 -0.02(-0.22%)
Nov 05, 2003 9.431 9.407 9.339 9.383 973,954 -0.07(-0.75%)
Nov 04, 2003 9.431 9.454 9.332 9.454 1,048,480 -0.01(-0.07%)
Nov 03, 2003 9.373 9.488 9.373 9.461 832,459 +0.16(+1.71%)
Oct 31, 2003 9.346 9.366 9.071 9.302 1,930,516 -0.15(-1.54%)
Oct 30, 2003 9.672 9.672 9.414 9.448 1,239,256 -0.12(-1.24%)
Oct 29, 2003 9.499 9.600 9.397 9.566 1,478,912 +0.09(+0.97%)
Oct 28, 2003 9.485 9.485 9.427 9.475 582,485 +0.01(+0.11%)
Oct 27, 2003 9.363 9.556 9.363 9.465 1,479,797 +0.14(+1.53%)
Oct 24, 2003 9.244 9.356 9.210 9.322 1,207,125 +0.06(+0.66%)
Oct 23, 2003 9.237 9.339 9.163 9.261 601,646 +0.03(+0.29%)
Oct 22, 2003 9.295 9.312 9.108 9.234 1,883,646 -0.06(-0.62%)
Oct 21, 2003 9.254 9.404 9.254 9.292 1,243,088 +0.04(+0.40%)
Oct 20, 2003 9.434 9.434 9.210 9.254 1,133,135 -0.16(-1.69%)
Oct 17, 2003 9.570 9.570 9.397 9.414 716,021 -0.18(-1.87%)
Oct 16, 2003 9.448 9.624 9.397 9.594 364,053 +0.14(+1.51%)
Oct 15, 2003 9.631 9.631 9.451 9.451 1,194,744 -0.13(-1.38%)
Oct 14, 2003 9.499 9.675 9.499 9.583 1,739,793 -0.06(-0.60%)
Oct 13, 2003 9.797 9.753 9.590 9.641 1,288,779 -0.16(-1.59%)
Oct 10, 2003 9.675 9.797 9.675 9.797 956,562 +0.17(+1.73%)
Oct 09, 2003 9.770 9.770 9.631 9.631 1,478,028 +0.03(+0.32%)
Oct 08, 2003 9.750 9.756 9.563 9.600 1,471,543 -0.15(-1.57%)
Oct 07, 2003 9.651 9.821 9.563 9.753 1,835,597 +0.08(+0.88%)
Oct 06, 2003 9.668 9.756 9.668 9.668 812,119 +0.02(+0.18%)
Oct 03, 2003 9.529 9.634 9.499 9.651 801,507 +0.15(+1.61%)
Oct 02, 2003 9.407 9.546 9.400 9.499 1,353,336 +0.14(+1.45%)
Oct 01, 2003 9.024 9.376 9.024 9.363 3,189,228 +0.20(+2.22%)
Sep 30, 2003 9.125 9.312 9.075 9.159 1,548,775 +0.02(+0.19%)
Sep 29, 2003 9.105 9.125 9.075 9.142 1,182,363 +0.02(+0.22%)
Sep 26, 2003 9.170 9.210 9.075 9.122 1,395,784 -0.04(-0.41%)
Sep 25, 2003 9.329 9.332 9.159 9.159 880,508 -0.17(-1.82%)
Sep 24, 2003 9.132 9.380 9.132 9.329 1,270,208 +0.28(+3.11%)
Sep 23, 2003 9.000 9.088 9.000 9.047 1,203,293 +0.05(+0.53%)
Sep 22, 2003 8.888 9.010 8.837 9.000 1,039,690 -0.02(-0.19%)
Sep 19, 2003 8.959 9.105 8.959 9.017 567,452 +0.01(+0.11%)
Sep 18, 2003 9.173 9.108 8.932 9.007 1,356,873 -0.17(-1.81%)
Sep 17, 2003 9.203 9.231 9.108 9.173 762,007 -0.01(-0.07%)
Sep 16, 2003 9.197 9.244 9.108 9.180 1,060,914 -0.10(-1.11%)
Sep 11, 2003 9.242 9.312 9.168 9.283 607,837 +0.04(+0.48%)
Sep 10, 2003 9.376 9.376 9.219 9.239 748,152 -0.09(-1.02%)
Sep 09, 2003 9.329 9.383 9.266 9.334 664,434 +0.03(+0.36%)
Sep 08, 2003 9.159 9.329 9.159 9.300 1,609,205 +0.14(+1.57%)
Sep 05, 2003 9.215 9.232 9.142 9.156 820,668 -0.08(-0.83%)
Sep 04, 2003 9.326 9.356 9.205 9.232 1,000,484 -0.09(-0.95%)
Sep 03, 2003 9.465 9.465 9.304 9.320 816,836 -0.14(-1.52%)
Sep 02, 2003 9.477 9.492 9.390 9.465 568,926 -0.01(-0.13%)
Aug 29, 2003 9.534 9.541 9.397 9.477 578,948 -0.06(-0.60%)
Aug 28, 2003 9.329 9.617 9.258 9.534 856,631 +0.24(+2.57%)
Aug 27, 2003 9.193 9.348 9.193 9.295 431,558 +0.12(+1.29%)
Aug 26, 2003 9.265 9.278 9.047 9.176 374,665 -0.09(-0.95%)
Aug 25, 2003 9.285 9.310 9.210 9.265 262,059 +0.01(+0.05%)
Aug 22, 2003 9.453 9.480 9.258 9.259 352,557 -0.15(-1.60%)
Aug 21, 2003 9.315 9.463 9.312 9.410 517,929 +0.09(+1.02%)
Aug 20, 2003 9.270 9.371 9.227 9.315 426,547 +0.05(+0.49%)
Aug 19, 2003 9.287 9.307 9.203 9.270 328,385 -0.01(-0.11%)
Aug 18, 2003 9.168 9.293 9.159 9.280 456,909 +0.12(+1.31%)
Aug 15, 2003 9.158 9.219 9.158 9.159 122,923 +0.00(+0.02%)
Aug 14, 2003 9.202 9.251 9.046 9.158 424,188 -0.03(-0.30%)
Aug 13, 2003 9.117 9.210 9.049 9.185 537,384 +0.09(+0.97%)
Aug 12, 2003 9.032 9.107 9.012 9.097 695,092 +0.07(+0.73%)
Aug 11, 2003 9.059 9.151 8.981 9.030 427,136 +0.01(+0.15%)
Aug 08, 2003 8.930 9.142 8.922 9.017 755,227 +0.09(+0.97%)
Aug 07, 2003 8.676 8.973 8.674 8.930 897,311 +0.28(+3.26%)
Aug 06, 2003 8.437 8.651 8.422 8.649 985,745 +0.23(+2.72%)
Aug 05, 2003 8.418 8.476 8.396 8.420 668,561 +0.00(+0.02%)
Aug 04, 2003 8.518 8.518 8.354 8.418 1,193,860 -0.11(-1.27%)
Aug 01, 2003 8.418 8.567 8.394 8.527 708,357 +0.09(+1.09%)
Jul 31, 2003 8.411 8.520 8.398 8.435 773,798 +0.03(+0.30%)
Jul 30, 2003 8.381 8.411 8.306 8.410 1,234,245 +0.03(+0.34%)
Jul 29, 2003 8.464 8.477 8.337 8.381 672,393 -0.04(-0.52%)
Jul 28, 2003 8.455 8.464 8.345 8.425 378,792 -0.06(-0.66%)
Jul 25, 2003 8.523 8.523 8.362 8.481 515,276 +0.00(+0.00%)
Jul 24, 2003 8.561 8.734 8.481 8.481 462,805 -0.06(-0.73%)
Jul 23, 2003 8.571 8.600 8.472 8.544 531,488 -0.03(-0.32%)
Jul 22, 2003 8.595 8.647 8.518 8.571 326,027 -0.04(-0.47%)
Jul 21, 2003 8.659 8.718 8.593 8.611 1,556,440 -0.09(-1.03%)
Jul 18, 2003 8.701 8.762 8.662 8.701 509,969 +0.03(+0.29%)
Jul 17, 2003 8.532 8.683 8.532 8.676 417,703 +0.11(+1.29%)
Jul 16, 2003 8.667 8.693 8.498 8.566 736,361 -0.08(-0.98%)
Jul 15, 2003 8.837 8.849 8.611 8.651 640,852 -0.18(-2.04%)
Jul 14, 2003 8.990 9.027 8.793 8.830 546,522 -0.16(-1.77%)
Jul 11, 2003 8.905 9.012 8.881 8.990 575,706 +0.06(+0.66%)
Jul 10, 2003 9.058 9.058 8.786 8.930 2,205,546 -0.15(-1.63%)
Jul 09, 2003 8.735 9.137 8.583 9.078 2,083,507 +0.58(+6.83%)
Jul 08, 2003 8.757 8.757 8.406 8.498 2,879,119 -0.26(-2.96%)
Jul 07, 2003 9.120 9.120 8.684 8.757 1,399,322 -0.37(-4.03%)
Jul 03, 2003 9.068 9.136 9.058 9.125 402,964 +0.05(+0.56%)
Jul 02, 2003 9.125 9.219 9.069 9.075 743,141 -0.06(-0.71%)
Jul 01, 2003 9.202 9.210 9.075 9.139 492,283 -0.07(-0.79%)
Jun 30, 2003 9.371 9.395 9.210 9.212 520,582 -0.15(-1.61%)
Jun 27, 2003 9.270 9.431 9.261 9.363 316,004 +0.12(+1.28%)
Jun 26, 2003 9.431 9.483 9.224 9.244 807,403 -0.18(-1.96%)
Jun 25, 2003 9.244 9.449 9.200 9.429 700,692 +0.21(+2.28%)
Jun 24, 2003 9.129 9.242 9.068 9.219 494,051 +0.09(+0.97%)
Jun 23, 2003 9.151 9.159 9.054 9.131 479,607 -0.03(-0.31%)
Jun 20, 2003 9.312 9.346 9.134 9.159 407,681 -0.12(-1.30%)
Jun 19, 2003 9.125 9.320 9.108 9.280 787,063 +0.16(+1.75%)
Jun 18, 2003 9.170 9.212 9.058 9.120 580,717 -0.09(-0.99%)
Jun 17, 2003 9.422 9.422 9.164 9.212 466,637 -0.14(-1.52%)
Jun 16, 2003 9.375 9.385 9.278 9.354 1,163,498 -0.06(-0.67%)
Jun 13, 2003 9.500 9.500 9.292 9.417 1,600,952 -0.08(-0.86%)
Jun 12, 2003 9.626 9.668 9.448 9.499 1,418,188 -0.15(-1.56%)
Jun 11, 2003 9.512 9.663 9.512 9.650 560,082 +0.14(+1.44%)
Jun 10, 2003 9.356 9.551 9.356 9.512 641,736 +0.17(+1.78%)
Jun 09, 2003 9.431 9.485 9.346 9.346 344,303 -0.14(-1.43%)
Jun 06, 2003 9.541 9.634 9.482 9.482 634,072 +0.00(+0.00%)
Jun 05, 2003 9.500 9.521 9.375 9.482 451,308 -0.02(-0.18%)
Jun 04, 2003 9.380 9.558 9.380 9.499 821,258 +0.18(+1.99%)
Jun 03, 2003 9.154 9.344 9.154 9.314 635,251 +0.18(+2.03%)
Jun 02, 2003 9.092 9.271 9.083 9.129 590,445 +0.09(+1.05%)
May 30, 2003 8.854 9.037 8.854 9.034 629,945 +0.20(+2.23%)
May 29, 2003 8.939 8.964 8.710 8.837 750,805 -0.11(-1.23%)
May 28, 2003 9.373 9.373 8.820 8.947 1,769,861 -0.42(-4.52%)
May 27, 2003 9.220 9.466 9.197 9.371 1,015,518 +0.15(+1.64%)
May 23, 2003 8.980 9.222 8.932 9.220 621,986 +0.24(+2.68%)
May 22, 2003 9.049 9.075 8.946 8.980 613,732 -0.05(-0.58%)
May 21, 2003 8.691 9.046 8.618 9.032 825,679 +0.34(+3.92%)
May 20, 2003 8.766 8.830 8.620 8.691 381,150 -0.03(-0.37%)
May 19, 2003 8.700 8.774 8.608 8.723 837,176 +0.07(+0.84%)
May 16, 2003 8.498 8.837 8.442 8.651 2,337,608 +0.08(+0.95%)
May 15, 2003 8.557 8.588 8.438 8.569 788,537 +0.05(+0.54%)
May 14, 2003 8.566 8.591 8.457 8.523 397,069 -0.02(-0.20%)
May 13, 2003 8.447 8.564 8.422 8.540 406,207 +0.10(+1.21%)
May 12, 2003 8.428 8.506 8.406 8.438 430,379 +0.01(+0.06%)
May 09, 2003 8.338 8.479 8.311 8.433 568,336 +0.08(+0.93%)
May 08, 2003 8.401 8.479 8.352 8.355 399,132 -0.06(-0.75%)
May 07, 2003 8.218 8.454 8.159 8.418 546,817 +0.18(+2.25%)
May 06, 2003 8.226 8.311 8.211 8.233 430,084 -0.03(-0.41%)
May 05, 2003 8.282 8.311 8.252 8.267 291,242 +0.00(+0.02%)
May 02, 2003 8.116 8.269 8.116 8.265 479,312 +0.17(+2.10%)
May 01, 2003 8.065 8.159 8.065 8.096 907,039 +0.03(+0.38%)
Apr 30, 2003 8.059 8.164 8.040 8.065 972,775 +0.01(+0.11%)
Apr 29, 2003 8.243 8.269 8.057 8.057 614,322 -0.19(-2.26%)
Apr 28, 2003 8.269 8.352 8.204 8.243 642,031 +0.04(+0.54%)
Apr 25, 2003 8.298 8.298 8.176 8.199 341,650 -0.12(-1.39%)
Apr 24, 2003 8.347 8.406 8.294 8.315 254,100 -0.04(-0.49%)
Apr 23, 2003 8.447 8.462 8.184 8.355 472,238 -0.09(-1.06%)
Apr 22, 2003 8.464 8.496 8.379 8.445 431,263 -0.04(-0.50%)
Apr 21, 2003 8.265 8.547 8.235 8.488 800,918 +0.22(+2.71%)
Apr 17, 2003 7.984 8.274 7.981 8.264 1,102,773 +0.28(+3.51%)
Apr 16, 2003 7.921 8.016 7.921 7.984 657,949 +0.08(+1.03%)
Apr 15, 2003 7.863 7.902 7.819 7.902 279,156 +0.04(+0.52%)
Apr 14, 2003 7.870 7.904 7.843 7.862 403,849 +0.00(+0.04%)
Apr 11, 2003 7.947 7.952 7.835 7.858 524,119 +0.01(+0.17%)
Apr 10, 2003 7.726 7.896 7.726 7.845 806,224 +0.16(+2.10%)
Apr 09, 2003 7.582 7.729 7.579 7.684 493,757 +0.12(+1.57%)
Apr 08, 2003 7.616 7.641 7.565 7.565 370,538 -0.05(-0.67%)
Apr 07, 2003 7.760 7.794 7.602 7.616 407,681 -0.13(-1.69%)
Apr 04, 2003 7.685 7.782 7.685 7.746 330,448 +0.06(+0.82%)
Apr 03, 2003 7.704 7.750 7.682 7.684 517,044 -0.02(-0.26%)
Apr 02, 2003 7.785 7.802 7.609 7.704 458,972 -0.08(-1.02%)
Apr 01, 2003 7.718 7.784 7.675 7.784 455,140 +0.10(+1.28%)
Mar 31, 2003 7.697 7.719 7.582 7.685 400,016 -0.02(-0.20%)
Mar 28, 2003 7.650 7.760 7.633 7.701 341,355 +0.05(+0.67%)
Mar 27, 2003 7.448 7.650 7.446 7.650 298,317 +0.19(+2.59%)
Mar 26, 2003 7.468 7.548 7.451 7.456 416,819 -0.01(-0.16%)
Mar 25, 2003 7.431 7.516 7.412 7.468 254,984 +0.04(+0.53%)
Mar 24, 2003 7.472 7.529 7.377 7.429 216,368 -0.05(-0.68%)
Mar 21, 2003 7.672 7.672 7.480 7.480 514,391 -0.15(-1.96%)
Mar 20, 2003 7.431 7.711 7.414 7.629 667,382 +0.20(+2.67%)
Mar 19, 2003 7.372 7.456 7.344 7.431 321,310 +0.07(+0.92%)
Mar 18, 2003 7.304 7.463 7.292 7.363 735,182 +0.06(+0.81%)
Mar 17, 2003 7.226 7.363 7.192 7.304 592,803 +0.08(+1.08%)
Mar 14, 2003 7.305 7.311 7.180 7.226 367,296 -0.08(-1.09%)
Mar 13, 2003 7.421 7.480 7.236 7.305 426,547 -0.09(-1.22%)
Mar 12, 2003 7.623 7.623 7.378 7.395 668,856 -0.23(-2.98%)
Mar 11, 2003 7.684 7.758 7.595 7.623 371,423 -0.06(-0.79%)
Mar 10, 2003 7.718 7.797 7.674 7.684 415,345 -0.05(-0.66%)
Mar 07, 2003 7.718 7.806 7.702 7.735 352,262 -0.04(-0.46%)
Mar 06, 2003 7.819 7.845 7.755 7.770 1,003,432 -0.07(-0.84%)
Mar 05, 2003 7.694 7.836 7.687 7.836 521,466 +0.15(+1.96%)
Mar 04, 2003 7.582 7.724 7.579 7.685 746,973 +0.05(+0.69%)
Mar 03, 2003 7.648 7.746 7.623 7.633 434,800 -0.01(-0.18%)
Feb 28, 2003 7.718 7.777 7.640 7.646 406,207 -0.03(-0.38%)
Feb 27, 2003 7.633 7.675 7.540 7.675 796,201 +0.14(+1.80%)
Feb 26, 2003 7.616 7.707 7.540 7.540 468,111 -0.11(-1.46%)
Feb 25, 2003 7.743 7.806 7.590 7.651 687,427 -0.05(-0.68%)
Feb 24, 2003 7.551 7.762 7.516 7.704 622,870 +0.18(+2.39%)
Feb 21, 2003 7.187 7.524 7.187 7.524 732,234 +0.37(+5.24%)
Feb 20, 2003 7.175 7.175 7.124 7.149 442,760 -0.03(-0.35%)
Feb 19, 2003 7.166 7.200 7.090 7.175 547,701 +0.02(+0.24%)
Feb 18, 2003 7.132 7.192 7.080 7.158 570,989 +0.04(+0.50%)
Feb 14, 2003 7.134 7.134 7.004 7.122 346,956 -0.01(-0.17%)
Feb 13, 2003 7.158 7.188 7.087 7.134 470,174 -0.02(-0.24%)
Feb 12, 2003 7.277 7.319 7.109 7.151 491,104 -0.13(-1.72%)
Feb 11, 2003 7.319 7.319 7.253 7.277 726,338 -0.03(-0.46%)
Feb 10, 2003 7.226 7.311 7.195 7.311 605,478 +0.09(+1.25%)
Feb 07, 2003 7.370 7.421 7.209 7.221 484,618 -0.12(-1.69%)
Feb 06, 2003 7.380 7.392 7.268 7.344 418,293 -0.03(-0.46%)
Feb 05, 2003 7.506 7.523 7.355 7.378 400,606 -0.11(-1.47%)
Feb 04, 2003 7.278 7.497 7.226 7.489 483,734 +0.21(+2.89%)
Feb 03, 2003 7.311 7.373 7.222 7.278 308,045 -0.06(-0.83%)
Jan 31, 2003 7.292 7.339 7.214 7.339 288,000 +0.05(+0.63%)
Jan 30, 2003 7.319 7.419 7.258 7.294 474,891 +0.00(+0.00%)
Jan 29, 2003 7.124 7.319 7.088 7.294 317,183 +0.17(+2.38%)
Jan 28, 2003 7.059 7.141 7.029 7.124 519,992 +0.10(+1.40%)
Jan 27, 2003 7.192 7.192 7.010 7.026 458,383 -0.18(-2.47%)
Jan 24, 2003 7.277 7.302 7.166 7.204 233,171 -0.07(-1.00%)
Jan 23, 2003 7.302 7.344 7.268 7.277 711,894 -0.02(-0.26%)
Jan 22, 2003 7.361 7.389 7.197 7.295 385,277 -0.09(-1.26%)
Jan 21, 2003 7.494 7.497 7.348 7.389 463,099 -0.10(-1.38%)
Jan 17, 2003 7.601 7.601 7.448 7.492 380,561 -0.11(-1.41%)
Jan 16, 2003 7.165 7.675 7.153 7.599 996,062 +0.20(+2.75%)
Jan 15, 2003 7.165 7.470 7.153 7.395 637,020 +0.23(+3.24%)
Jan 14, 2003 7.149 7.200 7.090 7.163 1,665,214 +0.01(+0.19%)
Jan 13, 2003 7.319 7.367 7.070 7.149 1,511,044 -0.14(-1.98%)
Jan 10, 2003 7.480 7.512 7.294 7.294 353,736 -0.20(-2.60%)
Jan 09, 2003 7.322 7.489 7.322 7.489 328,974 +0.18(+2.51%)
Jan 08, 2003 7.229 7.387 7.209 7.305 1,030,257 +0.08(+1.08%)
Jan 07, 2003 7.599 7.601 7.022 7.227 2,558,988 -0.37(-4.89%)
Jan 06, 2003 7.743 7.886 7.590 7.599 519,402 -0.12(-1.54%)
Jan 03, 2003 7.735 7.779 7.701 7.718 201,334 +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.