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

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 29, 2010 2.429 2.488 2.417 2.455 952,647 +0.04(+1.45%)
Jan 28, 2010 2.411 2.420 2.394 2.420 767,222 +0.02(+0.86%)
Jan 27, 2010 2.497 2.497 2.394 2.400 1,711,886 -0.09(-3.42%)
Jan 26, 2010 2.529 2.529 2.464 2.485 881,457 -0.03(-1.17%)
Jan 25, 2010 2.546 2.561 2.511 2.514 1,019,614 -0.02(-0.70%)
Jan 22, 2010 2.617 2.617 2.532 2.532 973,328 -0.09(-3.58%)
Jan 21, 2010 2.634 2.655 2.611 2.626 770,320 -0.01(-0.33%)
Jan 20, 2010 2.611 2.637 2.602 2.634 555,076 +0.00(+0.11%)
Jan 19, 2010 2.605 2.646 2.605 2.632 659,006 +0.01(+0.45%)
Jan 15, 2010 2.626 2.620 2.620 2.620 607,426 -0.01(-0.56%)
Jan 14, 2010 2.620 2.634 2.611 2.634 393,399 +0.00(+0.11%)
Jan 13, 2010 2.620 2.634 2.596 2.632 548,609 +0.03(+1.24%)
Jan 12, 2010 2.632 2.634 2.590 2.599 610,429 -0.02(-0.89%)
Jan 11, 2010 2.646 2.646 2.602 2.623 563,352 +0.01(+0.34%)
Jan 08, 2010 2.605 2.614 2.599 2.614 453,558 -0.01(-0.56%)
Jan 07, 2010 2.626 2.646 2.605 2.629 723,178 +0.01(+0.22%)
Jan 06, 2010 2.637 2.655 2.623 2.623 784,824 -0.02(-0.78%)
Jan 05, 2010 2.611 2.664 2.611 2.643 672,365 +0.04(+1.69%)
Jan 04, 2010 2.588 2.620 2.588 2.599 978,587 +0.02(+0.68%)
Dec 31, 2009 2.702 2.582 2.582 2.582 852,169 -0.06(-2.22%)
Dec 30, 2009 2.626 2.678 2.605 2.640 539,911 +0.02(+0.89%)
Dec 29, 2009 2.640 2.670 2.617 2.617 557,458 -0.02(-0.77%)
Dec 28, 2009 2.567 2.678 2.567 2.637 881,961 +0.06(+2.16%)
Dec 24, 2009 2.567 2.582 2.558 2.582 298,835 +0.02(+0.92%)
Dec 23, 2009 2.558 2.567 2.529 2.558 714,220 +0.02(+0.81%)
Dec 22, 2009 2.520 2.555 2.482 2.538 1,088,892 +0.01(+0.58%)
Dec 21, 2009 2.611 2.640 2.523 2.523 1,073,345 -0.10(-3.70%)
Dec 18, 2009 2.634 2.643 2.579 2.620 790,738 -0.06(-2.19%)
Dec 17, 2009 2.690 2.702 2.664 2.678 681,562 -0.02(-0.87%)
Dec 16, 2009 2.664 2.722 2.661 2.702 1,161,275 +0.05(+1.88%)
Dec 15, 2009 2.646 2.658 2.640 2.652 790,806 +0.00(+0.11%)
Dec 14, 2009 2.646 2.649 2.640 2.649 685,373 +0.02(+0.67%)
Dec 11, 2009 2.634 2.637 2.605 2.632 797,821 +0.01(+0.56%)
Dec 10, 2009 2.617 2.623 2.593 2.617 667,020 +0.02(+0.79%)
Dec 09, 2009 2.570 2.596 2.541 2.596 762,920 +0.03(+1.14%)
Dec 08, 2009 2.567 2.567 2.529 2.567 603,264 +0.00(+0.00%)
Dec 07, 2009 2.608 2.608 2.567 2.567 939,861 -0.01(-0.34%)
Dec 04, 2009 2.608 2.634 2.573 2.576 1,044,913 -0.03(-1.01%)
Dec 03, 2009 2.637 2.637 2.599 2.602 891,199 -0.03(-1.22%)
Dec 02, 2009 2.617 2.637 2.617 2.634 744,121 +0.01(+0.34%)
Dec 01, 2009 2.623 2.640 2.614 2.626 1,053,834 +0.00(+0.11%)
Nov 30, 2009 2.623 2.629 2.590 2.623 691,910 +0.01(+0.45%)
Nov 27, 2009 2.497 2.617 2.497 2.611 516,384 +0.02(+0.79%)
Nov 25, 2009 2.549 2.596 2.549 2.590 821,488 +0.08(+3.03%)
Nov 24, 2009 2.505 2.555 2.497 2.514 931,766 +0.01(+0.47%)
Nov 23, 2009 2.494 2.508 2.485 2.502 970,774 +0.04(+1.43%)
Nov 20, 2009 2.450 2.469 2.450 2.467 508,108 +0.01(+0.24%)
Nov 19, 2009 2.458 2.461 2.435 2.461 617,870 -0.01(-0.24%)
Nov 18, 2009 2.464 2.467 2.457 2.467 467,923 +0.00(+0.00%)
Nov 17, 2009 2.450 2.467 2.444 2.467 707,822 +0.02(+0.72%)
Nov 16, 2009 2.432 2.470 2.432 2.450 765,674 +0.02(+0.72%)
Nov 13, 2009 2.420 2.444 2.417 2.432 703,974 +0.01(+0.24%)
Nov 12, 2009 2.438 2.438 2.406 2.426 517,563 -0.00(-0.12%)
Nov 11, 2009 2.435 2.455 2.423 2.429 781,334 +0.00(+0.17%)
Nov 10, 2009 2.388 2.426 2.388 2.425 531,583 +0.00(+0.19%)
Nov 09, 2009 2.400 2.423 2.391 2.420 619,626 +0.04(+1.65%)
Nov 06, 2009 2.347 2.397 2.338 2.381 521,221 +0.00(+0.20%)
Nov 05, 2009 2.350 2.379 2.338 2.376 519,298 +0.05(+2.02%)
Nov 04, 2009 2.312 2.344 2.312 2.329 601,683 +0.04(+1.53%)
Nov 03, 2009 2.300 2.323 2.288 2.294 606,833 -0.01(-0.64%)
Nov 02, 2009 2.318 2.350 2.279 2.309 979,170 -0.01(-0.25%)
Oct 30, 2009 2.423 2.438 2.309 2.315 1,049,634 -0.12(-5.05%)
Oct 29, 2009 2.409 2.447 2.376 2.438 997,959 +0.06(+2.47%)
Oct 28, 2009 2.423 2.458 2.376 2.379 872,465 -0.07(-2.76%)
Oct 27, 2009 2.447 2.461 2.423 2.447 668,373 -0.00(-0.12%)
Oct 26, 2009 2.470 2.482 2.441 2.450 507,821 -0.01(-0.36%)
Oct 23, 2009 2.476 2.485 2.458 2.458 721,061 -0.03(-1.06%)
Oct 22, 2009 2.464 2.485 2.444 2.485 507,249 +0.01(+0.24%)
Oct 21, 2009 2.467 2.488 2.467 2.479 473,673 +0.01(+0.48%)
Oct 20, 2009 2.476 2.482 2.453 2.467 557,431 -0.00(-0.12%)
Oct 19, 2009 2.470 2.491 2.458 2.470 524,919 -0.01(-0.24%)
Oct 16, 2009 2.470 2.488 2.441 2.476 517,652 +0.00(+0.00%)
Oct 15, 2009 2.450 2.476 2.435 2.476 437,568 +0.02(+0.96%)
Oct 14, 2009 2.464 2.482 2.429 2.453 677,420 +0.04(+1.46%)
Oct 13, 2009 2.391 2.432 2.370 2.417 819,450 -0.02(-0.96%)
Oct 12, 2009 2.454 2.467 2.426 2.441 1,310,593 -0.01(-0.60%)
Oct 09, 2009 2.426 2.455 2.426 2.455 587,134 +0.01(+0.48%)
Oct 08, 2009 2.450 2.458 2.432 2.444 701,543 +0.01(+0.24%)
Oct 07, 2009 2.453 2.464 2.426 2.438 665,231 -0.04(-1.42%)
Oct 06, 2009 2.447 2.488 2.447 2.473 561,034 +0.03(+1.20%)
Oct 05, 2009 2.455 2.464 2.438 2.444 884,692 -0.00(-0.12%)
Oct 02, 2009 2.450 2.467 2.435 2.447 1,151,847 -0.05(-2.11%)
Oct 01, 2009 2.491 2.588 2.491 2.499 858,087 -0.03(-1.27%)
Sep 30, 2009 2.681 2.681 2.532 2.532 1,122,212 -0.06(-2.38%)
Sep 29, 2009 2.588 2.596 2.573 2.593 452,785 +0.04(+1.49%)
Sep 28, 2009 2.623 2.623 2.552 2.555 457,884 -0.01(-0.23%)
Sep 25, 2009 2.511 2.576 2.511 2.561 675,706 +0.03(+1.28%)
Sep 24, 2009 2.535 2.564 2.499 2.529 753,280 -0.00(-0.12%)
Sep 23, 2009 2.499 2.538 2.488 2.532 734,325 +0.03(+1.31%)
Sep 22, 2009 2.499 2.517 2.473 2.499 652,039 -0.00(-0.02%)
Sep 21, 2009 2.491 2.502 2.473 2.499 753,907 -0.00(-0.12%)
Sep 18, 2009 2.491 2.502 2.453 2.502 731,151 +0.01(+0.59%)
Sep 17, 2009 2.508 2.535 2.444 2.488 890,347 -0.02(-0.66%)
Sep 16, 2009 2.497 2.546 2.488 2.504 774,598 +0.02(+0.78%)
Sep 15, 2009 2.420 2.514 2.420 2.485 759,354 -0.01(-0.24%)
Sep 14, 2009 2.470 2.508 2.464 2.491 1,051,506 -0.04(-1.39%)
Sep 11, 2009 2.555 2.582 2.497 2.526 1,128,351 -0.12(-4.55%)
Sep 10, 2009 2.623 2.652 2.617 2.646 913,877 +0.03(+1.15%)
Sep 09, 2009 2.620 2.652 2.611 2.616 909,623 -0.00(-0.03%)
Sep 08, 2009 2.585 2.634 2.585 2.617 895,736 +0.02(+0.68%)
Sep 04, 2009 2.599 2.640 2.561 2.599 879,780 +0.01(+0.45%)
Sep 03, 2009 2.511 2.670 2.511 2.588 1,167,817 +0.11(+4.38%)
Sep 02, 2009 2.643 2.652 2.400 2.479 2,966,475 -0.20(-7.35%)
Sep 01, 2009 2.690 2.722 2.667 2.676 1,375,787 -0.01(-0.54%)
Aug 31, 2009 2.725 2.725 2.658 2.690 986,345 -0.02(-0.65%)
Aug 28, 2009 2.667 2.708 2.649 2.708 916,890 +0.06(+2.44%)
Aug 27, 2009 2.664 2.670 2.632 2.643 1,000,440 -0.01(-0.44%)
Aug 26, 2009 2.749 2.793 2.611 2.655 1,248,340 -0.03(-1.09%)
Aug 25, 2009 2.714 2.728 2.684 2.684 1,561,618 +0.00(+0.00%)
Aug 24, 2009 2.655 2.722 2.646 2.684 1,432,368 +0.05(+2.01%)
Aug 21, 2009 2.608 2.690 2.590 2.632 1,030,515 +0.05(+2.00%)
Aug 20, 2009 2.576 2.590 2.544 2.580 933,143 +0.01(+0.50%)
Aug 19, 2009 2.544 2.579 2.530 2.567 741,248 +0.01(+0.57%)
Aug 18, 2009 2.502 2.567 2.497 2.552 1,048,741 +0.08(+3.25%)
Aug 17, 2009 2.499 2.508 2.464 2.472 1,153,756 -0.06(-2.36%)
Aug 14, 2009 2.514 2.532 2.482 2.532 921,587 +0.04(+1.41%)
Aug 13, 2009 2.511 2.517 2.461 2.497 1,087,580 +0.06(+2.41%)
Aug 12, 2009 2.432 2.515 2.414 2.438 941,129 +0.00(+0.12%)
Aug 11, 2009 2.488 2.489 2.426 2.435 814,957 -0.05(-1.89%)
Aug 10, 2009 2.488 2.552 2.479 2.482 803,384 -0.02(-0.94%)
Aug 07, 2009 2.455 2.505 2.453 2.505 506,168 +0.06(+2.40%)
Aug 06, 2009 2.482 2.488 2.426 2.447 530,486 -0.02(-0.83%)
Aug 05, 2009 2.420 2.467 2.411 2.467 551,626 +0.04(+1.57%)
Aug 04, 2009 2.385 2.450 2.385 2.429 742,011 +0.01(+0.36%)
Aug 03, 2009 2.309 2.450 2.297 2.420 876,337 +0.00(+0.12%)
Jul 31, 2009 2.432 2.435 2.385 2.417 636,151 +0.02(+0.73%)
Jul 30, 2009 2.432 2.494 2.376 2.400 878,709 -0.02(-0.85%)
Jul 29, 2009 2.391 2.420 2.391 2.420 488,504 +0.01(+0.61%)
Jul 28, 2009 2.411 2.429 2.403 2.406 606,093 -0.02(-0.62%)
Jul 27, 2009 2.394 2.429 2.391 2.421 588,092 +0.04(+1.62%)
Jul 24, 2009 2.376 2.400 2.370 2.382 2,617 -0.02(-0.85%)
Jul 23, 2009 2.365 2.403 2.365 2.403 678,637 +0.04(+1.87%)
Jul 22, 2009 2.338 2.373 2.332 2.359 588,106 +0.01(+0.50%)
Jul 21, 2009 2.356 2.359 2.335 2.347 540,231 +0.00(+0.00%)
Jul 20, 2009 2.318 2.347 2.309 2.347 595,891 +0.03(+1.27%)
Jul 17, 2009 2.341 2.341 2.303 2.318 391,998 +0.00(+0.00%)
Jul 16, 2009 2.268 2.318 2.262 2.318 459,776 +0.05(+2.20%)
Jul 15, 2009 2.268 2.300 2.265 2.268 815,550 +0.02(+1.05%)
Jul 14, 2009 2.209 2.256 2.209 2.244 442,565 +0.04(+1.73%)
Jul 13, 2009 2.154 2.215 2.154 2.206 622,902 +0.05(+2.31%)
Jul 10, 2009 2.089 2.156 2.062 2.156 413,121 +0.05(+2.51%)
Jul 09, 2009 2.101 2.118 2.086 2.103 376,458 +0.01(+0.42%)
Jul 08, 2009 2.118 2.183 2.083 2.095 455,290 -0.02(-0.83%)
Jul 07, 2009 2.183 2.189 2.098 2.112 513,122 -0.07(-3.23%)
Jul 06, 2009 2.265 2.265 2.171 2.183 641,687 -0.10(-4.37%)
Jul 02, 2009 2.259 2.297 2.224 2.282 607,137 +0.00(+0.13%)
Jul 01, 2009 2.265 2.318 2.265 2.279 504,747 +0.00(+0.13%)
Jun 30, 2009 2.347 2.350 2.265 2.277 771,401 -0.04(-1.52%)
Jun 29, 2009 2.241 2.312 2.239 2.312 546,019 +0.06(+2.60%)
Jun 26, 2009 2.238 2.282 2.215 2.253 537,657 -0.00(-0.13%)
Jun 25, 2009 2.177 2.256 2.165 2.256 1,055,023 +0.16(+7.40%)
Jun 24, 2009 2.080 2.101 2.080 2.101 812,039 +0.03(+1.56%)
Jun 23, 2009 1.995 2.109 1.968 2.068 779,663 -0.02(-0.98%)
Jun 22, 2009 2.112 2.136 2.089 2.089 725,275 -0.05(-2.33%)
Jun 19, 2009 2.150 2.171 2.112 2.139 671,489 +0.00(+0.14%)
Jun 18, 2009 2.133 2.186 2.121 2.136 395,267 +0.01(+0.41%)
Jun 17, 2009 2.130 2.162 2.124 2.127 657,336 -0.01(-0.28%)
Jun 16, 2009 2.221 2.233 2.133 2.133 567,378 -0.06(-2.68%)
Jun 15, 2009 2.274 2.274 2.171 2.191 793,820 -0.10(-4.23%)
Jun 12, 2009 2.297 2.309 2.274 2.288 569,433 -0.02(-0.89%)
Jun 11, 2009 2.344 2.356 2.282 2.309 952,695 -0.10(-4.26%)
Jun 10, 2009 2.397 2.447 2.391 2.411 884,003 +0.02(+0.86%)
Jun 09, 2009 2.341 2.394 2.332 2.391 689,313 +0.05(+2.13%)
Jun 08, 2009 2.318 2.362 2.312 2.341 696,870 -0.01(-0.62%)
Jun 05, 2009 2.353 2.370 2.297 2.356 729,079 +0.04(+1.90%)
Jun 04, 2009 2.344 2.344 2.294 2.312 901,578 +0.04(+1.90%)
Jun 03, 2009 2.262 2.274 2.244 2.269 770,770 -0.03(-1.11%)
Jun 02, 2009 2.250 2.294 2.247 2.294 1,287,611 +0.02(+0.77%)
Jun 01, 2009 2.218 2.277 2.218 2.277 1,053,783 +0.08(+3.47%)
May 29, 2009 2.162 2.200 2.145 2.200 504,692 +0.03(+1.35%)
May 28, 2009 2.106 2.171 2.103 2.171 750,114 +0.06(+2.92%)
May 27, 2009 2.133 2.142 2.109 2.109 549,768 -0.03(-1.24%)
May 26, 2009 2.045 2.136 2.045 2.136 773,719 +0.07(+3.56%)
May 22, 2009 2.068 2.080 2.051 2.062 520,157 +0.02(+0.86%)
May 21, 2009 2.057 2.065 2.039 2.045 704,942 -0.02(-0.99%)
May 20, 2009 2.109 2.121 2.065 2.065 641,493 -0.01(-0.56%)
May 19, 2009 2.080 2.097 2.071 2.077 600,844 +0.01(+0.43%)
May 18, 2009 2.013 2.103 2.013 2.068 854,699 +0.06(+2.92%)
May 15, 2009 2.010 2.033 2.010 2.010 378,605 -0.01(-0.58%)
May 14, 2009 2.007 2.039 2.007 2.021 500,077 +0.01(+0.44%)
May 13, 2009 2.027 2.033 2.004 2.013 770,388 -0.05(-2.28%)
May 12, 2009 2.080 2.092 2.033 2.059 733,898 -0.02(-0.85%)
May 11, 2009 2.092 2.092 2.071 2.077 657,442 -0.03(-1.39%)
May 08, 2009 2.062 2.121 2.051 2.106 577,982 +0.06(+2.87%)
May 07, 2009 2.089 2.091 2.030 2.048 555,318 -0.02(-0.85%)
May 06, 2009 2.048 2.065 2.021 2.065 662,214 +0.05(+2.33%)
May 05, 2009 2.027 2.035 2.001 2.018 641,741 -0.04(-1.71%)
May 04, 2009 1.983 2.054 1.983 2.054 778,982 +0.06(+3.24%)
May 01, 2009 1.983 1.989 1.960 1.989 563,420 +0.02(+0.89%)
Apr 30, 2009 2.013 2.021 1.962 1.971 769,523 -0.02(-1.03%)
Apr 29, 2009 2.054 2.054 1.957 1.992 438,741 +0.06(+2.88%)
Apr 28, 2009 1.922 1.968 1.922 1.936 263,838 -0.01(-0.30%)
Apr 27, 2009 1.930 1.980 1.930 1.942 564,705 -0.04(-1.78%)
Apr 24, 2009 1.989 1.998 1.963 1.977 657,742 +0.01(+0.30%)
Apr 23, 2009 1.960 1.971 1.922 1.971 518,078 +0.04(+2.13%)
Apr 22, 2009 1.922 1.983 1.922 1.930 540,088 -0.01(-0.75%)
Apr 21, 2009 1.842 1.971 1.842 1.945 694,511 +0.06(+3.11%)
Apr 20, 2009 1.968 1.977 1.878 1.886 575,572 -0.11(-5.30%)
Apr 17, 2009 1.986 2.015 1.968 1.992 610,310 -0.03(-1.31%)
Apr 16, 2009 1.974 2.018 1.954 2.018 554,759 +0.08(+3.93%)
Apr 15, 2009 1.936 1.945 1.907 1.942 693,737 +0.01(+0.30%)
Apr 14, 2009 1.966 1.966 1.916 1.936 575,040 -0.04(-2.08%)
Apr 13, 2009 1.980 1.983 1.939 1.977 442,569 -0.02(-1.03%)
Apr 09, 2009 2.048 2.054 1.977 1.998 874,847 +0.04(+2.10%)
Apr 08, 2009 1.930 1.963 1.854 1.957 894,761 +0.02(+1.21%)
Apr 07, 2009 1.854 1.933 1.854 1.933 643,978 +0.02(+0.92%)
Apr 06, 2009 1.916 1.936 1.878 1.916 715,144 -0.05(-2.39%)
Apr 03, 2009 1.968 1.968 1.916 1.963 729,552 -0.05(-2.34%)
Apr 02, 2009 1.925 2.010 1.925 2.010 759,910 +0.10(+5.38%)
Apr 01, 2009 1.816 1.922 1.810 1.907 844,800 +0.04(+1.88%)
Mar 31, 2009 1.927 1.927 1.807 1.872 716,047 +0.09(+5.11%)
Mar 30, 2009 1.784 1.790 1.754 1.781 695,261 -0.11(-6.04%)
Mar 26, 2009 1.857 1.936 1.845 1.895 918,598 +0.04(+2.22%)
Mar 25, 2009 1.839 1.869 1.792 1.854 582,816 +0.03(+1.77%)
Mar 24, 2009 1.810 1.851 1.804 1.822 596,887 +0.00(+0.16%)
Mar 23, 2009 1.790 1.831 1.788 1.819 748,859 +0.11(+6.53%)
Mar 20, 2009 1.731 1.760 1.707 1.707 380,377 -0.04(-2.51%)
Mar 19, 2009 1.781 1.795 1.737 1.751 548,579 -0.01(-0.83%)
Mar 18, 2009 1.707 1.784 1.707 1.766 379,358 +0.04(+2.56%)
Mar 17, 2009 1.702 1.728 1.675 1.722 801,476 +0.02(+1.03%)
Mar 16, 2009 1.719 1.760 1.684 1.704 843,269 +0.03(+1.93%)
Mar 13, 2009 1.696 1.696 1.637 1.672 0 +0.02(+1.06%)
Mar 12, 2009 1.543 1.663 1.543 1.655 743,808 -0.03(-1.74%)
Mar 11, 2009 1.669 1.702 1.641 1.684 1,189,407 +0.07(+4.36%)
Mar 10, 2009 1.520 1.625 1.517 1.614 1,074,047 +0.11(+7.00%)
Mar 09, 2009 1.479 1.540 1.479 1.508 1,213,554 -0.01(-0.96%)
Mar 06, 2009 1.558 1.584 1.482 1.523 0 -0.02(-1.15%)
Mar 05, 2009 1.581 1.584 1.514 1.540 528,904 -0.08(-4.89%)
Mar 04, 2009 1.572 1.627 1.560 1.619 838,855 +0.01(+0.90%)
Mar 02, 2009 1.707 1.727 1.602 1.605 997,727 -0.16(-8.82%)
Feb 27, 2009 1.743 1.790 1.731 1.760 0 -0.04(-2.28%)
Feb 26, 2009 1.848 1.891 1.801 1.801 565,377 -0.04(-2.23%)
Feb 25, 2009 1.754 1.848 1.731 1.842 1,143,097 +0.06(+3.46%)
Feb 24, 2009 1.652 1.781 1.649 1.781 1,249,015 +0.13(+8.01%)
Feb 23, 2009 1.781 1.790 1.625 1.649 1,395,694 -0.13(-7.41%)
Feb 20, 2009 1.798 1.804 1.719 1.781 1,406,755 -0.04(-2.41%)
Feb 19, 2009 1.860 1.889 1.816 1.825 930,061 -0.04(-2.36%)
Feb 18, 2009 1.933 1.951 1.839 1.869 1,056,816 -0.05(-2.75%)
Feb 17, 2009 1.989 1.989 1.922 1.922 835,658 -0.14(-6.96%)
Feb 13, 2009 2.115 2.121 2.059 2.065 814,326 -0.07(-3.16%)
Feb 12, 2009 2.127 2.133 2.057 2.133 728,987 -0.00(-0.14%)
Feb 11, 2009 2.118 2.165 2.092 2.136 534,576 -0.00(-0.14%)
Feb 10, 2009 2.177 2.224 2.112 2.139 688,583 -0.08(-3.70%)
Feb 09, 2009 2.227 2.238 2.183 2.221 608,159 -0.01(-0.26%)
Feb 06, 2009 2.147 2.241 2.142 2.227 1,214,856 +0.05(+2.29%)
Feb 05, 2009 2.191 2.191 2.130 2.177 586,238 -0.06(-2.88%)
Feb 04, 2009 2.218 2.253 2.194 2.241 509,587 -0.00(-0.00%)
Feb 03, 2009 2.174 2.241 2.156 2.241 594,238 +0.05(+2.14%)
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.