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 )

8.650 +0.110 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.477 2.537 2.465 2.504 934,268 +0.04(+1.45%)
Jan 28, 2010 2.459 2.468 2.441 2.468 752,420 +0.02(+0.86%)
Jan 27, 2010 2.546 2.546 2.441 2.447 1,678,860 -0.09(-3.42%)
Jan 26, 2010 2.579 2.579 2.513 2.534 864,451 -0.03(-1.17%)
Jan 25, 2010 2.597 2.611 2.561 2.564 999,943 -0.02(-0.70%)
Jan 22, 2010 2.668 2.668 2.582 2.582 954,550 -0.10(-3.58%)
Jan 21, 2010 2.686 2.707 2.662 2.677 755,459 -0.01(-0.33%)
Jan 20, 2010 2.662 2.689 2.653 2.686 544,367 +0.00(+0.11%)
Jan 19, 2010 2.656 2.698 2.656 2.683 646,292 +0.01(+0.45%)
Jan 15, 2010 2.677 2.671 2.671 2.671 595,707 -0.01(-0.56%)
Jan 14, 2010 2.671 2.686 2.662 2.686 385,809 +0.00(+0.11%)
Jan 13, 2010 2.671 2.686 2.647 2.683 538,025 +0.03(+1.24%)
Jan 12, 2010 2.683 2.686 2.641 2.650 598,653 -0.02(-0.89%)
Jan 11, 2010 2.698 2.698 2.653 2.674 552,484 +0.01(+0.34%)
Jan 08, 2010 2.656 2.665 2.650 2.665 444,808 -0.01(-0.56%)
Jan 07, 2010 2.677 2.698 2.656 2.680 709,226 +0.01(+0.22%)
Jan 06, 2010 2.689 2.707 2.674 2.674 769,683 -0.02(-0.78%)
Jan 05, 2010 2.662 2.716 2.662 2.695 659,393 +0.04(+1.69%)
Jan 04, 2010 2.638 2.671 2.638 2.650 959,708 +0.02(+0.68%)
Dec 31, 2009 2.755 2.632 2.632 2.632 835,729 -0.06(-2.22%)
Dec 30, 2009 2.677 2.731 2.656 2.692 529,494 +0.02(+0.89%)
Dec 29, 2009 2.692 2.722 2.668 2.668 546,704 -0.02(-0.77%)
Dec 28, 2009 2.617 2.731 2.617 2.689 864,946 +0.06(+2.16%)
Dec 24, 2009 2.617 2.632 2.609 2.632 293,070 +0.02(+0.92%)
Dec 23, 2009 2.608 2.617 2.579 2.608 700,441 +0.02(+0.81%)
Dec 22, 2009 2.570 2.605 2.531 2.588 1,067,885 +0.01(+0.58%)
Dec 21, 2009 2.662 2.692 2.573 2.573 1,052,638 -0.10(-3.70%)
Dec 18, 2009 2.686 2.695 2.629 2.671 775,483 +0.01(+0.51%)
Dec 17, 2009 2.670 2.681 2.643 2.658 686,844 -0.02(-0.87%)
Dec 16, 2009 2.643 2.702 2.640 2.681 1,170,276 +0.05(+1.88%)
Dec 15, 2009 2.626 2.637 2.620 2.632 796,935 +0.00(+0.11%)
Dec 14, 2009 2.626 2.629 2.620 2.629 690,684 +0.02(+0.67%)
Dec 11, 2009 2.614 2.617 2.585 2.611 804,005 +0.01(+0.56%)
Dec 10, 2009 2.597 2.603 2.573 2.597 672,190 +0.02(+0.79%)
Dec 09, 2009 2.550 2.576 2.521 2.576 768,833 +0.03(+1.14%)
Dec 08, 2009 2.547 2.547 2.509 2.547 607,940 +0.00(+0.00%)
Dec 07, 2009 2.588 2.588 2.547 2.547 947,145 -0.01(-0.34%)
Dec 04, 2009 2.588 2.614 2.553 2.556 1,053,012 -0.03(-1.01%)
Dec 03, 2009 2.617 2.617 2.579 2.582 898,106 -0.03(-1.22%)
Dec 02, 2009 2.597 2.617 2.597 2.614 749,888 +0.01(+0.34%)
Dec 01, 2009 2.603 2.620 2.594 2.605 1,062,001 +0.00(+0.11%)
Nov 30, 2009 2.603 2.608 2.571 2.603 697,273 +0.01(+0.45%)
Nov 27, 2009 2.477 2.597 2.477 2.591 520,386 +0.02(+0.79%)
Nov 25, 2009 2.530 2.576 2.530 2.571 827,855 +0.08(+3.03%)
Nov 24, 2009 2.486 2.536 2.477 2.495 938,987 +0.01(+0.47%)
Nov 23, 2009 2.474 2.489 2.466 2.483 978,298 +0.03(+1.43%)
Nov 20, 2009 2.431 2.450 2.431 2.448 512,046 +0.01(+0.24%)
Nov 19, 2009 2.440 2.442 2.416 2.442 622,659 -0.01(-0.24%)
Nov 18, 2009 2.445 2.448 2.438 2.448 471,549 +0.00(+0.00%)
Nov 17, 2009 2.431 2.448 2.425 2.448 713,308 +0.02(+0.72%)
Nov 16, 2009 2.413 2.451 2.413 2.431 771,608 +0.02(+0.72%)
Nov 13, 2009 2.402 2.425 2.399 2.413 709,430 +0.01(+0.24%)
Nov 12, 2009 2.419 2.419 2.387 2.408 521,574 -0.00(-0.12%)
Nov 11, 2009 2.416 2.437 2.405 2.410 787,389 +0.00(+0.17%)
Nov 10, 2009 2.370 2.408 2.370 2.406 535,703 +0.00(+0.19%)
Nov 09, 2009 2.381 2.405 2.373 2.402 624,428 +0.04(+1.65%)
Nov 06, 2009 2.329 2.378 2.320 2.363 525,260 +0.00(+0.20%)
Nov 05, 2009 2.332 2.361 2.320 2.358 523,323 +0.05(+2.02%)
Nov 04, 2009 2.294 2.326 2.294 2.311 606,346 +0.03(+1.53%)
Nov 03, 2009 2.282 2.306 2.271 2.276 611,536 -0.01(-0.64%)
Nov 02, 2009 2.300 2.332 2.262 2.291 986,759 -0.01(-0.25%)
Oct 30, 2009 2.405 2.419 2.291 2.297 1,057,769 -0.12(-5.05%)
Oct 29, 2009 2.390 2.428 2.358 2.419 1,005,693 +0.06(+2.47%)
Oct 28, 2009 2.405 2.440 2.358 2.361 879,227 -0.07(-2.76%)
Oct 27, 2009 2.428 2.442 2.405 2.428 673,554 -0.00(-0.12%)
Oct 26, 2009 2.451 2.463 2.422 2.431 511,757 -0.01(-0.36%)
Oct 23, 2009 2.457 2.466 2.440 2.440 726,650 -0.03(-1.06%)
Oct 22, 2009 2.445 2.466 2.425 2.466 511,180 +0.01(+0.24%)
Oct 21, 2009 2.448 2.469 2.448 2.460 477,344 +0.01(+0.48%)
Oct 20, 2009 2.457 2.463 2.434 2.448 561,751 -0.00(-0.12%)
Oct 19, 2009 2.451 2.472 2.440 2.451 528,987 -0.01(-0.24%)
Oct 16, 2009 2.451 2.469 2.422 2.457 521,664 +0.00(+0.00%)
Oct 15, 2009 2.431 2.457 2.416 2.457 440,960 +0.02(+0.96%)
Oct 14, 2009 2.445 2.463 2.410 2.434 682,670 +0.03(+1.46%)
Oct 13, 2009 2.373 2.413 2.352 2.399 825,801 -0.02(-0.96%)
Oct 12, 2009 2.435 2.448 2.408 2.422 1,320,750 -0.01(-0.60%)
Oct 09, 2009 2.408 2.437 2.408 2.437 591,685 +0.01(+0.48%)
Oct 08, 2009 2.431 2.440 2.413 2.425 706,980 +0.01(+0.24%)
Oct 07, 2009 2.434 2.445 2.408 2.419 670,386 -0.03(-1.42%)
Oct 06, 2009 2.428 2.469 2.428 2.454 565,382 +0.03(+1.20%)
Oct 05, 2009 2.437 2.445 2.419 2.425 891,548 -0.00(-0.12%)
Oct 02, 2009 2.431 2.448 2.416 2.428 1,160,774 -0.05(-2.11%)
Oct 01, 2009 2.472 2.568 2.472 2.480 864,737 -0.03(-1.27%)
Sep 30, 2009 2.661 2.661 2.512 2.512 1,130,909 -0.06(-2.38%)
Sep 29, 2009 2.568 2.576 2.553 2.573 456,294 +0.04(+1.49%)
Sep 28, 2009 2.603 2.603 2.533 2.536 461,433 -0.01(-0.23%)
Sep 25, 2009 2.492 2.556 2.492 2.541 680,942 +0.03(+1.28%)
Sep 24, 2009 2.515 2.544 2.480 2.509 759,118 -0.00(-0.12%)
Sep 23, 2009 2.480 2.518 2.469 2.512 740,016 +0.03(+1.31%)
Sep 22, 2009 2.480 2.498 2.454 2.480 657,093 -0.00(-0.02%)
Sep 21, 2009 2.472 2.483 2.454 2.480 759,750 -0.00(-0.12%)
Sep 18, 2009 2.472 2.483 2.434 2.483 736,818 +0.01(+0.59%)
Sep 17, 2009 2.489 2.515 2.425 2.469 897,247 -0.02(-0.66%)
Sep 16, 2009 2.477 2.527 2.469 2.485 780,601 +0.02(+0.78%)
Sep 15, 2009 2.402 2.495 2.402 2.466 765,240 -0.01(-0.24%)
Sep 14, 2009 2.451 2.489 2.445 2.472 1,059,655 -0.03(-1.39%)
Sep 11, 2009 2.536 2.562 2.477 2.506 1,137,096 -0.05(-1.88%)
Sep 10, 2009 2.532 2.560 2.526 2.555 946,673 +0.03(+1.15%)
Sep 09, 2009 2.529 2.560 2.521 2.525 942,267 -0.00(-0.03%)
Sep 08, 2009 2.495 2.543 2.495 2.526 927,881 +0.02(+0.68%)
Sep 04, 2009 2.509 2.549 2.472 2.509 911,353 +0.01(+0.45%)
Sep 03, 2009 2.424 2.577 2.424 2.498 1,209,726 +0.10(+4.38%)
Sep 02, 2009 2.552 2.560 2.317 2.393 3,072,934 -0.19(-7.35%)
Sep 01, 2009 2.597 2.628 2.574 2.583 1,425,160 -0.01(-0.54%)
Aug 31, 2009 2.631 2.631 2.566 2.597 1,021,743 -0.02(-0.65%)
Aug 28, 2009 2.574 2.614 2.557 2.614 949,795 +0.06(+2.44%)
Aug 27, 2009 2.571 2.577 2.540 2.552 1,036,343 -0.01(-0.44%)
Aug 26, 2009 2.654 2.696 2.521 2.563 1,293,139 -0.03(-1.09%)
Aug 25, 2009 2.620 2.634 2.591 2.591 1,617,660 +0.00(+0.00%)
Aug 24, 2009 2.563 2.628 2.555 2.591 1,483,772 +0.05(+2.01%)
Aug 21, 2009 2.518 2.597 2.501 2.540 1,067,497 +0.05(+2.00%)
Aug 20, 2009 2.487 2.501 2.456 2.491 966,631 +0.01(+0.50%)
Aug 19, 2009 2.455 2.489 2.443 2.478 767,849 +0.01(+0.57%)
Aug 18, 2009 2.416 2.478 2.410 2.464 1,086,378 +0.08(+3.25%)
Aug 17, 2009 2.413 2.421 2.379 2.386 1,195,161 -0.06(-2.36%)
Aug 14, 2009 2.427 2.444 2.396 2.444 954,661 +0.03(+1.41%)
Aug 13, 2009 2.424 2.430 2.376 2.410 1,126,610 +0.06(+2.41%)
Aug 12, 2009 2.348 2.428 2.331 2.353 974,904 +0.00(+0.12%)
Aug 11, 2009 2.402 2.403 2.342 2.351 844,204 -0.05(-1.89%)
Aug 10, 2009 2.402 2.464 2.393 2.396 832,216 -0.02(-0.94%)
Aug 07, 2009 2.370 2.419 2.368 2.419 524,333 +0.06(+2.40%)
Aug 06, 2009 2.396 2.402 2.342 2.362 549,523 -0.02(-0.83%)
Aug 05, 2009 2.336 2.382 2.328 2.382 571,423 +0.04(+1.57%)
Aug 04, 2009 2.302 2.365 2.302 2.345 768,640 +0.01(+0.36%)
Aug 03, 2009 2.229 2.365 2.217 2.336 907,786 +0.00(+0.12%)
Jul 31, 2009 2.348 2.351 2.302 2.334 658,981 +0.02(+0.73%)
Jul 30, 2009 2.348 2.407 2.294 2.317 910,244 -0.02(-0.85%)
Jul 29, 2009 2.308 2.336 2.308 2.336 506,035 +0.01(+0.61%)
Jul 28, 2009 2.328 2.345 2.319 2.322 627,845 -0.01(-0.62%)
Jul 27, 2009 2.311 2.345 2.308 2.337 609,197 +0.04(+1.62%)
Jul 24, 2009 2.294 2.317 2.288 2.300 2,711 -0.02(-0.85%)
Jul 23, 2009 2.283 2.319 2.283 2.319 702,991 +0.04(+1.87%)
Jul 22, 2009 2.257 2.291 2.251 2.277 609,211 +0.01(+0.50%)
Jul 21, 2009 2.274 2.277 2.254 2.266 559,618 +0.00(+0.00%)
Jul 20, 2009 2.237 2.266 2.229 2.266 617,276 +0.03(+1.27%)
Jul 17, 2009 2.260 2.260 2.223 2.237 406,065 +0.00(+0.00%)
Jul 16, 2009 2.189 2.237 2.184 2.237 476,276 +0.05(+2.20%)
Jul 15, 2009 2.189 2.220 2.186 2.189 844,818 +0.02(+1.05%)
Jul 14, 2009 2.133 2.178 2.133 2.167 458,448 +0.04(+1.73%)
Jul 13, 2009 2.079 2.138 2.079 2.130 645,256 +0.05(+2.31%)
Jul 10, 2009 2.016 2.082 1.991 2.082 427,947 +0.05(+2.51%)
Jul 09, 2009 2.028 2.045 2.014 2.031 389,968 +0.01(+0.42%)
Jul 08, 2009 2.045 2.107 2.011 2.022 471,629 -0.02(-0.83%)
Jul 07, 2009 2.107 2.113 2.025 2.039 531,536 -0.07(-3.23%)
Jul 06, 2009 2.186 2.186 2.096 2.107 664,715 -0.10(-4.37%)
Jul 02, 2009 2.181 2.217 2.147 2.203 628,925 +0.00(+0.13%)
Jul 01, 2009 2.186 2.237 2.186 2.200 522,861 +0.00(+0.13%)
Jun 30, 2009 2.266 2.268 2.186 2.198 799,084 -0.03(-1.52%)
Jun 29, 2009 2.164 2.232 2.161 2.232 565,614 +0.06(+2.60%)
Jun 26, 2009 2.161 2.203 2.138 2.175 556,953 -0.00(-0.13%)
Jun 25, 2009 2.101 2.178 2.090 2.178 1,092,885 +0.15(+7.40%)
Jun 24, 2009 2.008 2.028 2.008 2.028 841,181 +0.03(+1.56%)
Jun 23, 2009 1.926 2.036 1.900 1.997 807,643 -0.02(-0.98%)
Jun 22, 2009 2.039 2.062 2.016 2.016 751,303 -0.05(-2.33%)
Jun 19, 2009 2.076 2.096 2.039 2.065 695,587 +0.00(+0.14%)
Jun 18, 2009 2.059 2.110 2.048 2.062 409,452 +0.01(+0.41%)
Jun 17, 2009 2.056 2.087 2.050 2.053 680,926 -0.01(-0.27%)
Jun 16, 2009 2.144 2.155 2.059 2.059 587,739 -0.06(-2.68%)
Jun 15, 2009 2.195 2.195 2.096 2.116 822,308 -0.09(-4.23%)
Jun 12, 2009 2.217 2.229 2.195 2.209 589,869 -0.02(-0.89%)
Jun 11, 2009 2.263 2.274 2.203 2.229 986,885 -0.01(-0.56%)
Jun 10, 2009 2.228 2.274 2.222 2.241 951,135 +0.02(+0.86%)
Jun 09, 2009 2.176 2.225 2.168 2.222 741,660 +0.05(+2.13%)
Jun 08, 2009 2.154 2.195 2.149 2.176 749,790 -0.01(-0.62%)
Jun 05, 2009 2.187 2.203 2.135 2.189 784,445 +0.04(+1.90%)
Jun 04, 2009 2.179 2.179 2.132 2.149 970,044 +0.04(+1.90%)
Jun 03, 2009 2.102 2.113 2.086 2.109 829,303 -0.02(-1.11%)
Jun 02, 2009 2.091 2.132 2.089 2.132 1,385,393 +0.02(+0.77%)
Jun 01, 2009 2.061 2.116 2.061 2.116 1,133,807 +0.07(+3.47%)
May 29, 2009 2.010 2.045 1.993 2.045 543,018 +0.03(+1.35%)
May 28, 2009 1.958 2.018 1.955 2.018 807,077 +0.06(+2.92%)
May 27, 2009 1.982 1.990 1.960 1.960 591,518 -0.02(-1.24%)
May 26, 2009 1.900 1.985 1.900 1.985 832,475 +0.07(+3.56%)
May 22, 2009 1.922 1.933 1.906 1.917 559,658 +0.02(+0.86%)
May 21, 2009 1.911 1.920 1.895 1.900 758,475 -0.02(-0.99%)
May 20, 2009 1.960 1.971 1.920 1.920 690,208 -0.01(-0.56%)
May 19, 2009 1.933 1.949 1.925 1.930 646,472 +0.01(+0.43%)
May 18, 2009 1.870 1.955 1.870 1.922 919,605 +0.05(+2.92%)
May 15, 2009 1.868 1.890 1.868 1.868 407,356 -0.01(-0.58%)
May 14, 2009 1.865 1.895 1.865 1.879 538,053 +0.01(+0.44%)
May 13, 2009 1.884 1.890 1.862 1.870 828,892 -0.04(-2.28%)
May 12, 2009 1.933 1.944 1.890 1.914 789,631 -0.02(-0.85%)
May 11, 2009 1.944 1.944 1.925 1.930 707,368 -0.03(-1.39%)
May 08, 2009 1.917 1.971 1.906 1.958 621,874 +0.05(+2.87%)
May 07, 2009 1.941 1.944 1.887 1.903 597,489 -0.02(-0.85%)
May 06, 2009 1.903 1.920 1.879 1.920 712,503 +0.04(+2.33%)
May 05, 2009 1.884 1.891 1.860 1.876 690,475 -0.03(-1.71%)
May 04, 2009 1.843 1.909 1.843 1.909 838,138 +0.06(+3.25%)
May 01, 2009 1.843 1.849 1.821 1.849 606,206 +0.02(+0.89%)
Apr 30, 2009 1.870 1.879 1.823 1.832 827,960 -0.02(-1.03%)
Apr 29, 2009 1.909 1.909 1.819 1.851 472,059 +0.05(+2.88%)
Apr 28, 2009 1.786 1.830 1.786 1.800 283,874 -0.01(-0.30%)
Apr 27, 2009 1.794 1.840 1.794 1.805 607,589 -0.03(-1.78%)
Apr 24, 2009 1.849 1.857 1.824 1.838 707,691 +0.01(+0.30%)
Apr 23, 2009 1.821 1.832 1.786 1.832 557,421 +0.04(+2.13%)
Apr 22, 2009 1.786 1.843 1.786 1.794 581,102 -0.01(-0.75%)
Apr 21, 2009 1.712 1.832 1.712 1.808 747,253 +0.05(+3.11%)
Apr 20, 2009 1.830 1.838 1.745 1.753 619,281 -0.10(-5.30%)
Apr 17, 2009 1.846 1.873 1.830 1.851 656,657 -0.02(-1.31%)
Apr 16, 2009 1.835 1.876 1.816 1.876 596,887 +0.07(+3.93%)
Apr 15, 2009 1.800 1.808 1.772 1.805 746,420 +0.01(+0.30%)
Apr 14, 2009 1.827 1.827 1.780 1.800 618,709 -0.04(-2.08%)
Apr 13, 2009 1.840 1.843 1.802 1.838 476,178 -0.02(-1.03%)
Apr 09, 2009 1.903 1.909 1.838 1.857 941,284 +0.04(+2.10%)
Apr 08, 2009 1.794 1.824 1.723 1.819 962,709 +0.02(+1.21%)
Apr 07, 2009 1.723 1.797 1.723 1.797 692,881 +0.02(+0.92%)
Apr 06, 2009 1.780 1.800 1.745 1.780 769,452 -0.04(-2.39%)
Apr 03, 2009 1.830 1.830 1.781 1.824 784,955 -0.04(-2.34%)
Apr 02, 2009 1.789 1.868 1.789 1.868 817,618 +0.10(+5.38%)
Apr 01, 2009 1.688 1.786 1.682 1.772 908,954 +0.03(+1.88%)
Mar 31, 2009 1.791 1.791 1.680 1.740 770,424 +0.08(+5.11%)
Mar 30, 2009 1.658 1.663 1.631 1.655 748,059 -0.11(-6.04%)
Mar 26, 2009 1.726 1.800 1.715 1.761 988,356 +0.04(+2.22%)
Mar 25, 2009 1.710 1.737 1.666 1.723 627,075 +0.03(+1.77%)
Mar 24, 2009 1.682 1.720 1.677 1.693 642,214 +0.00(+0.16%)
Mar 23, 2009 1.663 1.701 1.662 1.691 805,728 +0.10(+6.53%)
Mar 20, 2009 1.609 1.636 1.587 1.587 409,263 -0.04(-2.51%)
Mar 19, 2009 1.655 1.669 1.614 1.628 590,238 -0.01(-0.83%)
Mar 18, 2009 1.587 1.658 1.587 1.641 408,167 +0.04(+2.56%)
Mar 17, 2009 1.581 1.606 1.557 1.601 862,340 +0.02(+1.03%)
Mar 16, 2009 1.598 1.636 1.565 1.584 907,307 +0.03(+1.93%)
Mar 13, 2009 1.576 1.576 1.521 1.554 0 +0.02(+1.06%)
Mar 12, 2009 1.434 1.546 1.434 1.538 800,292 +0.06(+3.79%)
Mar 11, 2009 1.469 1.497 1.444 1.482 1,351,795 +0.06(+4.36%)
Mar 10, 2009 1.337 1.430 1.335 1.420 1,220,685 +0.09(+7.00%)
Mar 09, 2009 1.301 1.355 1.301 1.327 1,379,239 -0.01(-0.96%)
Mar 06, 2009 1.371 1.394 1.304 1.340 0 -0.02(-1.15%)
Mar 05, 2009 1.391 1.394 1.332 1.355 601,114 -0.07(-4.89%)
Mar 04, 2009 1.384 1.432 1.373 1.425 953,383 +0.01(+0.90%)
Mar 02, 2009 1.502 1.520 1.409 1.412 1,133,945 -0.14(-8.82%)
Feb 27, 2009 1.533 1.575 1.523 1.549 0 -0.04(-2.28%)
Feb 26, 2009 1.626 1.664 1.585 1.585 642,567 -0.04(-2.23%)
Feb 25, 2009 1.544 1.626 1.523 1.621 1,299,162 +0.05(+3.46%)
Feb 24, 2009 1.453 1.567 1.451 1.567 1,419,541 +0.12(+8.01%)
Feb 23, 2009 1.567 1.575 1.430 1.451 1,586,246 -0.12(-7.41%)
Feb 20, 2009 1.582 1.587 1.513 1.567 1,598,817 -0.04(-2.41%)
Feb 19, 2009 1.637 1.662 1.598 1.606 1,057,041 -0.04(-2.35%)
Feb 18, 2009 1.701 1.717 1.618 1.644 1,201,102 -0.05(-2.75%)
Feb 17, 2009 1.750 1.750 1.691 1.691 949,749 -0.13(-6.96%)
Feb 13, 2009 1.861 1.866 1.812 1.817 925,505 -0.06(-3.16%)
Feb 12, 2009 1.871 1.877 1.809 1.877 828,514 -0.00(-0.14%)
Feb 11, 2009 1.864 1.905 1.840 1.879 607,561 -0.00(-0.14%)
Feb 10, 2009 1.915 1.957 1.859 1.882 782,595 -0.07(-3.70%)
Feb 09, 2009 1.959 1.970 1.920 1.954 691,190 -0.01(-0.26%)
Feb 06, 2009 1.889 1.972 1.884 1.959 1,380,719 +0.04(+2.29%)
Feb 05, 2009 1.928 1.928 1.874 1.915 666,276 -0.06(-2.88%)
Feb 04, 2009 1.951 1.982 1.931 1.972 579,160 -0.00(-0.00%)
Feb 03, 2009 1.913 1.972 1.897 1.972 675,369 +0.04(+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.