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 )

24.04 +0.16 (+0.69%)
Streaming Delayed 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 (%)
Apr 30, 2014 8.984 9.072 8.979 9.061 265,362 +0.08(+0.86%)
Apr 29, 2014 8.961 9.010 8.961 8.984 263,871 +0.04(+0.41%)
Apr 28, 2014 8.956 8.975 8.911 8.947 203,471 +0.00(+0.05%)
Apr 25, 2014 8.956 8.961 8.920 8.943 160,419 -0.03(-0.30%)
Apr 24, 2014 8.965 8.984 8.929 8.970 299,090 +0.03(+0.31%)
Apr 23, 2014 8.925 8.965 8.888 8.943 372,311 +0.00(+0.05%)
Apr 22, 2014 8.902 8.947 8.879 8.938 208,268 +0.04(+0.41%)
Apr 21, 2014 8.879 8.906 8.874 8.902 219,362 -0.00(-0.01%)
Apr 17, 2014 8.876 8.903 8.903 8.903 182,367 +0.01(+0.10%)
Apr 16, 2014 8.844 8.894 8.826 8.894 247,827 +0.09(+0.98%)
Apr 15, 2014 8.772 8.808 8.717 8.808 246,806 +0.05(+0.52%)
Apr 14, 2014 8.781 8.781 8.717 8.763 264,755 +0.02(+0.21%)
Apr 11, 2014 8.790 8.790 8.717 8.745 162,914 -0.05(-0.62%)
Apr 10, 2014 8.894 8.903 8.776 8.799 358,003 -0.09(-0.97%)
Apr 09, 2014 8.844 8.889 8.803 8.885 482,415 +0.08(+0.87%)
Apr 08, 2014 8.803 8.835 8.763 8.808 250,610 -0.01(-0.10%)
Apr 07, 2014 8.894 8.894 8.803 8.817 235,061 -0.09(-1.02%)
Apr 04, 2014 8.953 8.980 8.876 8.907 401,849 -0.01(-0.15%)
Apr 03, 2014 8.926 8.939 8.790 8.921 327,492 -0.00(-0.05%)
Apr 02, 2014 8.935 8.955 8.926 8.926 677,741 -0.02(-0.25%)
Apr 01, 2014 8.907 8.960 8.894 8.948 356,717 +0.05(+0.61%)
Mar 31, 2014 8.867 8.898 8.853 8.894 293,890 +0.06(+0.67%)
Mar 28, 2014 8.808 8.858 8.808 8.835 213,073 +0.03(+0.36%)
Mar 27, 2014 8.776 8.803 8.754 8.803 170,618 +0.02(+0.21%)
Mar 26, 2014 8.817 8.840 8.772 8.785 203,309 -0.01(-0.10%)
Mar 25, 2014 8.794 8.821 8.776 8.794 184,606 +0.01(+0.15%)
Mar 24, 2014 8.776 8.808 8.744 8.781 316,103 +0.00(+0.05%)
Mar 21, 2014 8.808 8.826 8.776 8.776 188,678 -0.02(-0.26%)
Mar 20, 2014 8.758 8.799 8.736 8.799 223,272 +0.00(+0.04%)
Mar 19, 2014 8.854 8.858 8.764 8.795 285,252 -0.04(-0.46%)
Mar 18, 2014 8.786 8.840 8.764 8.836 262,607 +0.08(+0.92%)
Mar 17, 2014 8.764 8.795 8.746 8.755 326,806 +0.01(+0.10%)
Mar 14, 2014 8.746 8.759 8.723 8.746 149,145 +0.00(+0.00%)
Mar 13, 2014 8.813 8.813 8.714 8.746 352,407 -0.04(-0.51%)
Mar 12, 2014 8.777 8.791 8.750 8.791 243,858 -0.01(-0.10%)
Mar 11, 2014 8.818 8.858 8.795 8.800 294,158 -0.03(-0.36%)
Mar 10, 2014 8.804 8.840 8.786 8.831 216,725 +0.01(+0.15%)
Mar 07, 2014 8.854 8.860 8.786 8.818 348,331 -0.00(-0.05%)
Mar 06, 2014 8.872 8.881 8.809 8.822 433,239 -0.03(-0.36%)
Mar 05, 2014 8.840 8.863 8.804 8.854 317,050 +0.02(+0.20%)
Mar 04, 2014 8.759 8.840 8.759 8.836 439,319 +0.12(+1.34%)
Mar 03, 2014 8.710 8.723 8.688 8.719 254,669 -0.04(-0.41%)
Feb 28, 2014 8.746 8.773 8.721 8.755 313,885 +0.02(+0.26%)
Feb 27, 2014 8.692 8.732 8.683 8.732 513,840 +0.05(+0.57%)
Feb 26, 2014 8.688 8.696 8.658 8.683 195,887 +0.01(+0.16%)
Feb 25, 2014 8.647 8.692 8.643 8.669 349,167 -0.01(-0.10%)
Feb 24, 2014 8.656 8.705 8.647 8.678 222,489 +0.03(+0.36%)
Feb 21, 2014 8.652 8.678 8.634 8.647 205,931 +0.01(+0.10%)
Feb 20, 2014 8.607 8.638 8.589 8.638 276,345 +0.03(+0.31%)
Feb 19, 2014 8.598 8.652 8.598 8.611 614,939 -0.03(-0.33%)
Feb 18, 2014 8.621 8.639 8.594 8.639 247,588 -0.00(-0.05%)
Feb 14, 2014 8.612 8.644 8.644 8.644 302,196 +0.04(+0.47%)
Feb 13, 2014 8.554 8.635 8.536 8.603 282,738 +0.01(+0.10%)
Feb 12, 2014 8.563 8.621 8.550 8.594 303,213 +0.03(+0.31%)
Feb 11, 2014 8.469 8.572 8.456 8.568 210,544 +0.11(+1.27%)
Feb 10, 2014 8.438 8.465 8.424 8.460 253,440 +0.02(+0.26%)
Feb 07, 2014 8.330 8.442 8.326 8.438 341,803 +0.13(+1.51%)
Feb 06, 2014 8.219 8.313 8.219 8.313 295,732 +0.08(+0.98%)
Feb 05, 2014 8.201 8.245 8.169 8.232 266,060 +0.00(+0.00%)
Feb 04, 2014 8.165 8.232 8.160 8.232 308,463 +0.08(+1.04%)
Feb 03, 2014 8.313 8.326 8.120 8.147 418,644 -0.17(-2.10%)
Jan 31, 2014 8.290 8.375 8.272 8.321 326,447 -0.01(-0.16%)
Jan 30, 2014 8.348 8.380 8.313 8.335 320,122 +0.04(+0.49%)
Jan 29, 2014 8.321 8.353 8.259 8.295 340,162 -0.06(-0.70%)
Jan 28, 2014 8.295 8.375 8.295 8.353 308,910 +0.07(+0.81%)
Jan 27, 2014 8.415 8.415 8.277 8.286 340,862 -0.09(-1.07%)
Jan 24, 2014 8.518 8.532 8.371 8.375 346,240 -0.19(-2.19%)
Jan 23, 2014 8.630 8.635 8.536 8.563 294,692 -0.10(-1.19%)
Jan 22, 2014 8.581 8.679 8.568 8.666 454,682 +0.08(+0.98%)
Jan 21, 2014 8.560 8.591 8.506 8.582 334,728 +0.05(+0.63%)
Jan 17, 2014 8.546 8.529 8.529 8.529 354,013 -0.04(-0.52%)
Jan 16, 2014 8.564 8.578 8.546 8.573 320,853 +0.02(+0.26%)
Jan 15, 2014 8.511 8.564 8.511 8.551 257,604 +0.04(+0.47%)
Jan 14, 2014 8.458 8.511 8.431 8.511 335,119 +0.05(+0.58%)
Jan 13, 2014 8.524 8.542 8.444 8.462 261,502 -0.10(-1.19%)
Jan 10, 2014 8.480 8.564 8.480 8.564 358,000 +0.08(+1.00%)
Jan 09, 2014 8.493 8.502 8.453 8.480 316,470 -0.02(-0.26%)
Jan 08, 2014 8.431 8.511 8.413 8.502 305,305 +0.05(+0.63%)
Jan 07, 2014 8.417 8.458 8.386 8.449 394,359 +0.07(+0.80%)
Jan 06, 2014 8.391 8.391 8.360 8.382 420,979 -0.02(-0.21%)
Jan 03, 2014 8.391 8.409 8.373 8.400 269,987 +0.00(+0.05%)
Jan 02, 2014 8.426 8.426 8.369 8.395 301,958 -0.07(-0.79%)
Dec 31, 2013 8.489 8.462 8.462 8.462 318,499 +0.04(+0.53%)
Dec 30, 2013 8.573 8.573 8.404 8.417 359,558 -0.08(-0.94%)
Dec 27, 2013 8.538 8.595 8.493 8.498 328,996 -0.05(-0.62%)
Dec 26, 2013 8.520 8.551 8.498 8.551 323,058 +0.04(+0.42%)
Dec 24, 2013 8.462 8.520 8.449 8.515 235,804 +0.05(+0.63%)
Dec 23, 2013 8.364 8.475 8.364 8.462 550,678 +0.13(+1.55%)
Dec 20, 2013 8.253 8.354 8.248 8.333 451,035 +0.08(+0.96%)
Dec 19, 2013 8.170 8.254 8.161 8.254 412,795 +0.04(+0.54%)
Dec 18, 2013 8.112 8.219 8.095 8.210 558,664 +0.10(+1.25%)
Dec 17, 2013 8.073 8.117 8.050 8.108 385,501 +0.04(+0.55%)
Dec 16, 2013 8.073 8.095 8.050 8.064 379,641 +0.01(+0.16%)
Dec 13, 2013 8.064 8.068 8.033 8.050 294,663 -0.00(-0.05%)
Dec 12, 2013 8.086 8.090 8.037 8.055 414,445 -0.04(-0.44%)
Dec 11, 2013 8.130 8.130 8.086 8.090 432,759 -0.06(-0.71%)
Dec 10, 2013 8.148 8.161 8.135 8.148 332,889 -0.01(-0.16%)
Dec 09, 2013 8.174 8.188 8.143 8.161 439,779 +0.00(+0.00%)
Dec 06, 2013 8.183 8.205 8.152 8.161 378,341 +0.00(+0.05%)
Dec 05, 2013 8.192 8.192 8.126 8.157 246,430 -0.05(-0.59%)
Dec 04, 2013 8.201 8.227 8.161 8.205 327,764 -0.01(-0.11%)
Dec 03, 2013 8.236 8.250 8.196 8.214 311,175 -0.04(-0.48%)
Dec 02, 2013 8.289 8.289 8.245 8.254 295,472 -0.03(-0.32%)
Nov 29, 2013 8.285 8.316 8.281 8.281 208,920 +0.01(+0.16%)
Nov 27, 2013 8.232 8.272 8.227 8.267 278,652 +0.02(+0.27%)
Nov 26, 2013 8.236 8.245 8.227 8.245 256,707 +0.00(+0.05%)
Nov 25, 2013 8.263 8.281 8.232 8.241 318,220 -0.02(-0.21%)
Nov 22, 2013 8.250 8.267 8.223 8.258 343,972 +0.02(+0.21%)
Nov 21, 2013 8.227 8.258 8.214 8.241 291,204 +0.03(+0.38%)
Nov 20, 2013 8.236 8.250 8.188 8.210 343,221 -0.03(-0.34%)
Nov 19, 2013 8.229 8.246 8.207 8.237 217,311 -0.01(-0.16%)
Nov 18, 2013 8.268 8.277 8.224 8.251 338,283 -0.00(-0.05%)
Nov 15, 2013 8.246 8.277 8.215 8.255 547,732 +0.02(+0.27%)
Nov 14, 2013 8.180 8.233 8.167 8.233 269,258 +0.10(+1.19%)
Nov 12, 2013 8.119 8.149 8.105 8.136 435,976 -0.03(-0.32%)
Nov 11, 2013 8.136 8.193 8.136 8.163 326,332 +0.02(+0.22%)
Nov 08, 2013 8.127 8.149 8.105 8.145 531,473 -0.01(-0.11%)
Nov 07, 2013 8.211 8.220 8.149 8.154 515,974 -0.06(-0.70%)
Nov 06, 2013 8.220 8.255 8.189 8.211 443,575 -0.01(-0.11%)
Nov 05, 2013 8.180 8.255 8.171 8.220 242,846 -0.00(-0.05%)
Nov 04, 2013 8.229 8.233 8.189 8.224 288,817 +0.01(+0.16%)
Nov 01, 2013 8.215 8.242 8.167 8.211 276,414 -0.02(-0.21%)
Oct 31, 2013 8.229 8.246 8.180 8.229 352,201 +0.02(+0.21%)
Oct 30, 2013 8.242 8.246 8.176 8.211 310,452 -0.02(-0.21%)
Oct 29, 2013 8.211 8.229 8.202 8.229 222,502 +0.04(+0.48%)
Oct 28, 2013 8.202 8.215 8.163 8.189 261,634 -0.00(-0.05%)
Oct 25, 2013 8.145 8.211 8.145 8.193 257,598 +0.02(+0.22%)
Oct 24, 2013 8.180 8.198 8.154 8.176 192,518 -0.01(-0.11%)
Oct 23, 2013 8.215 8.220 8.167 8.185 348,267 -0.04(-0.48%)
Oct 22, 2013 8.171 8.237 8.171 8.224 240,618 +0.06(+0.74%)
Oct 21, 2013 8.137 8.168 8.120 8.164 196,846 +0.05(+0.65%)
Oct 18, 2013 8.076 8.125 8.050 8.111 292,813 +0.03(+0.32%)
Oct 17, 2013 7.936 8.085 7.914 8.085 297,097 +0.14(+1.71%)
Oct 16, 2013 7.875 7.949 7.874 7.949 330,043 +0.09(+1.11%)
Oct 15, 2013 7.884 7.901 7.849 7.862 269,011 -0.03(-0.39%)
Oct 14, 2013 7.836 7.901 7.810 7.893 240,056 +0.00(+0.06%)
Oct 11, 2013 7.840 7.928 7.840 7.888 284,674 +0.02(+0.28%)
Oct 10, 2013 7.748 7.875 7.735 7.866 299,002 +0.17(+2.27%)
Oct 09, 2013 7.726 7.726 7.671 7.691 352,914 -0.03(-0.45%)
Oct 08, 2013 7.744 7.853 7.696 7.726 408,981 -0.03(-0.45%)
Oct 07, 2013 7.753 7.795 7.748 7.761 338,150 -0.06(-0.73%)
Oct 04, 2013 7.792 7.853 7.783 7.818 327,225 +0.00(+0.06%)
Oct 03, 2013 7.871 7.893 7.788 7.814 319,664 -0.08(-1.00%)
Oct 02, 2013 7.849 7.893 7.827 7.893 218,737 -0.03(-0.33%)
Oct 01, 2013 7.840 7.923 7.840 7.919 241,169 +0.00(+0.06%)
Sep 27, 2013 7.897 7.914 7.880 7.914 211,473 -0.02(-0.28%)
Sep 26, 2013 7.897 7.941 7.897 7.936 242,411 +0.03(+0.39%)
Sep 25, 2013 7.888 7.919 7.871 7.906 267,234 +0.00(+0.00%)
Sep 24, 2013 7.910 7.923 7.881 7.906 334,061 -0.02(-0.28%)
Sep 23, 2013 7.875 7.932 7.875 7.928 326,139 +0.00(+0.06%)
Sep 20, 2013 8.028 8.028 7.901 7.923 253,315 -0.11(-1.36%)
Sep 19, 2013 8.011 8.059 8.002 8.033 337,651 +0.03(+0.31%)
Sep 18, 2013 7.860 8.029 7.860 8.007 369,368 +0.14(+1.77%)
Sep 17, 2013 7.860 7.890 7.847 7.868 233,846 +0.01(+0.11%)
Sep 16, 2013 7.870 7.890 7.838 7.860 329,873 +0.03(+0.44%)
Sep 13, 2013 7.829 7.851 7.820 7.825 264,069 -0.01(-0.17%)
Sep 12, 2013 7.825 7.873 7.825 7.838 271,278 +0.01(+0.11%)
Sep 11, 2013 7.847 7.847 7.820 7.829 216,545 -0.03(-0.39%)
Sep 10, 2013 7.816 7.864 7.799 7.860 251,835 +0.07(+0.95%)
Sep 09, 2013 7.694 7.790 7.694 7.786 239,885 +0.10(+1.24%)
Sep 06, 2013 7.738 7.744 7.655 7.690 286,177 -0.03(-0.34%)
Sep 05, 2013 7.738 7.742 7.686 7.716 187,993 +0.00(+0.00%)
Sep 04, 2013 7.703 7.729 7.677 7.716 413,167 +0.01(+0.17%)
Sep 03, 2013 7.799 7.799 7.664 7.703 249,300 +0.04(+0.51%)
Aug 30, 2013 7.677 7.681 7.634 7.664 279,272 +0.03(+0.34%)
Aug 29, 2013 7.629 7.651 7.625 7.638 312,613 +0.01(+0.11%)
Aug 28, 2013 7.642 7.660 7.620 7.629 287,100 +0.00(+0.00%)
Aug 27, 2013 7.647 7.690 7.625 7.629 283,118 -0.13(-1.68%)
Aug 26, 2013 7.803 7.812 7.742 7.760 219,437 -0.03(-0.39%)
Aug 23, 2013 7.725 7.790 7.717 7.790 171,032 +0.07(+0.90%)
Aug 22, 2013 7.694 7.734 7.677 7.720 337,779 +0.05(+0.68%)
Aug 21, 2013 7.764 7.768 7.651 7.668 476,437 -0.10(-1.25%)
Aug 20, 2013 7.765 7.795 7.748 7.765 292,676 -0.01(-0.17%)
Aug 19, 2013 7.856 7.856 7.769 7.778 276,245 -0.07(-0.88%)
Aug 16, 2013 7.847 7.864 7.821 7.847 319,836 +0.00(+0.00%)
Aug 15, 2013 7.851 7.942 7.765 7.847 417,568 -0.06(-0.82%)
Aug 14, 2013 7.934 7.981 7.877 7.912 319,160 -0.06(-0.76%)
Aug 13, 2013 8.011 8.011 7.921 7.972 339,609 -0.01(-0.11%)
Aug 12, 2013 7.990 8.020 7.955 7.981 287,696 -0.03(-0.43%)
Aug 09, 2013 8.033 8.055 7.994 8.016 331,872 -0.06(-0.70%)
Aug 08, 2013 8.141 8.141 8.050 8.072 252,978 -0.05(-0.64%)
Aug 07, 2013 8.119 8.132 8.072 8.124 290,114 -0.02(-0.27%)
Aug 06, 2013 8.141 8.154 8.068 8.145 321,678 -0.00(-0.05%)
Aug 05, 2013 8.171 8.180 8.132 8.150 318,947 -0.05(-0.63%)
Aug 02, 2013 8.201 8.206 8.163 8.201 212,808 +0.00(+0.05%)
Aug 01, 2013 8.089 8.197 8.089 8.197 443,096 +0.13(+1.66%)
Jul 31, 2013 8.098 8.123 8.011 8.063 440,289 -0.01(-0.11%)
Jul 30, 2013 8.059 8.093 8.029 8.072 284,887 +0.02(+0.21%)
Jul 29, 2013 8.020 8.068 8.003 8.055 270,288 -0.00(-0.05%)
Jul 26, 2013 8.029 8.068 7.981 8.059 264,322 -0.01(-0.15%)
Jul 25, 2013 8.042 8.089 8.007 8.071 323,983 -0.01(-0.12%)
Jul 24, 2013 8.106 8.119 8.037 8.080 300,227 -0.01(-0.16%)
Jul 23, 2013 8.102 8.119 8.080 8.093 330,912 +0.03(+0.38%)
Jul 22, 2013 8.119 8.128 8.055 8.063 347,886 -0.06(-0.76%)
Jul 19, 2013 8.112 8.129 8.099 8.125 206,398 -0.00(-0.05%)
Jul 18, 2013 8.108 8.155 8.108 8.129 302,929 +0.04(+0.53%)
Jul 17, 2013 8.090 8.099 8.065 8.086 265,869 +0.01(+0.16%)
Jul 16, 2013 8.151 8.163 8.056 8.073 348,335 -0.10(-1.21%)
Jul 15, 2013 8.142 8.172 8.120 8.172 323,983 +0.06(+0.74%)
Jul 12, 2013 8.060 8.112 8.060 8.112 274,631 +0.03(+0.37%)
Jul 11, 2013 8.056 8.095 7.979 8.082 457,925 +0.14(+1.79%)
Jul 10, 2013 7.957 7.957 7.906 7.940 202,341 -0.02(-0.22%)
Jul 09, 2013 7.923 7.957 7.897 7.957 412,151 +0.07(+0.87%)
Jul 08, 2013 7.888 7.920 7.850 7.888 297,599 +0.06(+0.77%)
Jul 05, 2013 7.893 7.897 7.772 7.828 452,469 +0.02(+0.28%)
Jul 03, 2013 7.777 7.811 7.747 7.807 163,682 -0.01(-0.16%)
Jul 02, 2013 7.811 7.863 7.790 7.820 485,442 -0.03(-0.38%)
Jul 01, 2013 7.863 7.901 7.824 7.850 377,021 +0.00(+0.05%)
Jun 28, 2013 7.798 7.854 7.734 7.846 429,502 +0.06(+0.77%)
Jun 27, 2013 7.691 7.794 7.691 7.785 353,120 +0.13(+1.68%)
Jun 26, 2013 7.545 7.669 7.540 7.656 640,716 +0.10(+1.37%)
Jun 25, 2013 7.476 7.566 7.445 7.553 382,297 +0.12(+1.56%)
Jun 24, 2013 7.463 7.540 7.304 7.437 781,424 -0.23(-3.03%)
Jun 21, 2013 7.669 7.687 7.571 7.669 649,851 +0.04(+0.56%)
Jun 20, 2013 7.807 7.807 7.599 7.626 656,142 -0.26(-3.32%)
Jun 19, 2013 7.957 7.974 7.884 7.888 428,802 -0.06(-0.72%)
Jun 18, 2013 7.830 7.958 7.830 7.945 442,137 +0.09(+1.09%)
Jun 17, 2013 7.851 7.898 7.842 7.860 387,028 +0.04(+0.55%)
Jun 14, 2013 7.877 7.898 7.809 7.817 324,969 -0.05(-0.60%)
Jun 13, 2013 7.757 7.877 7.552 7.864 705,521 +0.07(+0.93%)
Jun 12, 2013 7.945 7.954 7.768 7.792 424,496 -0.12(-1.57%)
Jun 11, 2013 7.907 8.001 7.886 7.915 364,012 -0.09(-1.07%)
Jun 10, 2013 8.069 8.078 7.962 8.001 411,026 -0.06(-0.69%)
Jun 07, 2013 7.988 8.065 7.958 8.056 397,216 +0.13(+1.67%)
Jun 06, 2013 7.762 7.933 7.758 7.924 578,556 +0.17(+2.15%)
Jun 05, 2013 7.869 7.883 7.757 7.757 1,055,635 -0.12(-1.57%)
Jun 04, 2013 7.864 7.949 7.809 7.881 1,626,981 +0.06(+0.71%)
Jun 03, 2013 8.009 8.044 7.813 7.826 1,339,513 -0.21(-2.66%)
May 31, 2013 8.253 8.309 8.039 8.039 851,338 -0.26(-3.14%)
May 30, 2013 8.283 8.343 8.283 8.300 308,449 +0.04(+0.47%)
May 29, 2013 8.330 8.338 8.206 8.262 518,605 -0.10(-1.18%)
May 28, 2013 8.539 8.539 8.355 8.360 511,601 -0.02(-0.20%)
May 24, 2013 8.360 8.406 8.358 8.377 311,050 -0.04(-0.46%)
May 23, 2013 8.385 8.437 8.373 8.415 692,718 -0.08(-0.91%)
May 22, 2013 8.590 8.659 8.488 8.492 530,643 -0.07(-0.86%)
May 21, 2013 8.557 8.596 8.540 8.566 313,240 +0.03(+0.30%)
May 20, 2013 8.523 8.583 8.515 8.540 443,442 +0.03(+0.30%)
May 17, 2013 8.506 8.553 8.502 8.515 385,823 +0.02(+0.25%)
May 16, 2013 8.451 8.494 8.434 8.494 395,500 +0.03(+0.35%)
May 15, 2013 8.404 8.464 8.383 8.464 416,908 +0.11(+1.27%)
May 13, 2013 8.311 8.375 8.290 8.358 332,600 +0.02(+0.25%)
May 10, 2013 8.328 8.345 8.275 8.336 370,631 +0.04(+0.46%)
May 09, 2013 8.302 8.345 8.298 8.298 380,723 -0.04(-0.46%)
May 08, 2013 8.302 8.353 8.290 8.336 337,975 +0.03(+0.36%)
May 07, 2013 8.264 8.315 8.251 8.307 428,407 +0.03(+0.41%)
May 06, 2013 8.268 8.281 8.247 8.273 407,654 +0.01(+0.10%)
May 03, 2013 8.230 8.281 8.188 8.264 512,480 +0.08(+0.93%)
May 02, 2013 8.141 8.188 8.124 8.188 279,024 +0.06(+0.78%)
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.