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 )

8.250 +0.110 (+1.35%)
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 (%)
Oct 31, 2008 2.443 2.541 2.426 2.505 564,729 +0.05(+2.17%)
Oct 30, 2008 2.473 2.473 2.408 2.452 573,787 +0.06(+2.47%)
Oct 29, 2008 2.384 2.470 2.384 2.393 1,055,613 -0.04(-1.82%)
Oct 28, 2008 2.322 2.437 2.287 2.437 1,460,704 +0.14(+5.90%)
Oct 27, 2008 2.363 2.378 2.301 2.301 784,343 -0.11(-4.53%)
Oct 24, 2008 2.219 2.449 2.219 2.411 1,060,047 -0.01(-0.49%)
Oct 23, 2008 2.417 2.452 2.310 2.423 1,299,959 +0.01(+0.24%)
Oct 22, 2008 2.476 2.523 2.381 2.417 1,202,903 -0.11(-4.44%)
Oct 21, 2008 2.538 2.600 2.511 2.529 1,055,904 -0.05(-2.06%)
Oct 20, 2008 2.727 2.727 2.529 2.582 1,582,845 -0.10(-3.64%)
Oct 17, 2008 2.372 2.739 2.372 2.680 1,626,066 +0.22(+8.75%)
Oct 16, 2008 2.473 2.473 2.269 2.464 1,207,679 +0.16(+7.06%)
Oct 15, 2008 2.393 2.446 2.299 2.301 1,067,578 -0.14(-5.58%)
Oct 14, 2008 2.683 2.688 2.363 2.437 1,278,401 -0.04(-1.43%)
Oct 13, 2008 2.765 2.765 2.236 2.473 1,689,592 +0.29(+13.11%)
Oct 10, 2008 1.776 2.363 1.513 2.186 3,399,911 +0.11(+5.26%)
Oct 09, 2008 2.361 2.411 2.068 2.077 1,835,326 -0.29(-12.31%)
Oct 08, 2008 2.363 2.423 2.163 2.368 2,386,547 -0.10(-3.88%)
Oct 07, 2008 2.742 2.742 2.458 2.464 2,308,953 -0.11(-4.36%)
Oct 06, 2008 2.570 2.671 2.423 2.576 2,349,730 -0.05(-1.91%)
Oct 03, 2008 2.671 2.739 2.604 2.626 809,946 -0.01(-0.34%)
Oct 02, 2008 2.573 2.656 2.567 2.635 1,384,163 +0.00(+0.00%)
Oct 01, 2008 2.526 2.818 2.517 2.635 910,451 +0.07(+2.65%)
Sep 30, 2008 2.547 2.567 2.473 2.567 772,070 +0.14(+5.97%)
Sep 29, 2008 2.570 2.600 2.411 2.423 1,071,795 -0.23(-8.79%)
Sep 26, 2008 2.514 2.665 2.467 2.656 0 +0.02(+0.67%)
Sep 25, 2008 2.556 2.691 2.556 2.638 1,394,866 +0.04(+1.71%)
Sep 24, 2008 2.576 2.606 2.567 2.594 672,505 +0.01(+0.23%)
Sep 23, 2008 2.727 2.727 2.553 2.588 727,603 -0.07(-2.67%)
Sep 22, 2008 2.777 2.783 2.647 2.659 574,417 -0.12(-4.26%)
Sep 19, 2008 2.751 2.851 2.718 2.777 0 +0.27(+10.59%)
Sep 18, 2008 2.363 2.567 2.319 2.511 2,170,240 +0.07(+2.78%)
Sep 17, 2008 2.615 2.615 2.414 2.443 1,495,074 -0.22(-8.42%)
Sep 16, 2008 2.686 2.697 2.464 2.668 1,411,052 -0.09(-3.22%)
Sep 15, 2008 2.804 2.863 2.753 2.756 687,087 -0.15(-5.09%)
Sep 12, 2008 2.804 2.904 2.804 2.904 690,462 +0.06(+1.97%)
Sep 11, 2008 2.863 2.878 2.801 2.848 834,137 -0.10(-3.31%)
Sep 10, 2008 2.981 2.981 2.940 2.946 540,335 -0.02(-0.60%)
Sep 09, 2008 2.993 3.013 2.954 2.963 507,363 -0.03(-0.89%)
Sep 08, 2008 3.022 3.025 2.966 2.990 500,059 +0.05(+1.71%)
Sep 05, 2008 2.943 2.951 2.916 2.940 0 -0.01(-0.40%)
Sep 04, 2008 2.972 2.990 2.943 2.951 468,577 -0.05(-1.58%)
Sep 03, 2008 2.972 3.013 2.972 2.999 188,815 +0.01(+0.49%)
Sep 02, 2008 2.999 3.028 2.969 2.984 566,100 +0.03(+0.90%)
Aug 29, 2008 2.954 2.975 2.937 2.957 430,359 +0.00(+0.00%)
Aug 28, 2008 2.928 2.969 2.916 2.957 428,037 +0.05(+1.62%)
Aug 27, 2008 2.925 2.931 2.907 2.910 454,689 +0.00(+0.00%)
Aug 26, 2008 2.878 2.927 2.878 2.910 419,189 +0.03(+1.13%)
Aug 25, 2008 2.910 2.943 2.878 2.878 559,892 -0.06(-2.11%)
Aug 22, 2008 2.892 2.951 2.889 2.940 375,376 +0.04(+1.43%)
Aug 21, 2008 2.901 2.922 2.889 2.898 439,840 -0.02(-0.71%)
Aug 20, 2008 2.898 2.954 2.892 2.919 485,660 +0.00(+0.10%)
Aug 19, 2008 2.892 2.937 2.745 2.916 441,796 -0.02(-0.81%)
Aug 18, 2008 2.987 3.016 2.934 2.940 522,700 -0.05(-1.78%)
Aug 15, 2008 3.002 3.028 2.987 2.993 0 -0.01(-0.49%)
Aug 14, 2008 2.981 3.025 2.978 3.008 424,517 -0.00(-0.10%)
Aug 13, 2008 2.990 3.010 2.978 3.010 335,885 -0.02(-0.59%)
Aug 12, 2008 3.016 3.055 3.005 3.028 315,316 -0.02(-0.58%)
Aug 11, 2008 2.981 3.049 2.981 3.046 675,558 +0.05(+1.58%)
Aug 08, 2008 2.922 3.005 2.922 2.999 795,946 +0.05(+1.60%)
Aug 07, 2008 2.984 3.016 2.946 2.951 280,445 -0.06(-2.15%)
Aug 06, 2008 2.990 3.028 2.990 3.016 412,291 +0.00(+0.00%)
Aug 05, 2008 2.948 3.016 2.948 3.016 780,671 +0.08(+2.82%)
Aug 04, 2008 2.934 2.960 2.928 2.934 277,270 -0.02(-0.60%)
Aug 01, 2008 2.954 2.966 2.931 2.951 379,925 -0.01(-0.40%)
Jul 31, 2008 2.934 2.999 2.934 2.963 438,801 -0.02(-0.79%)
Jul 30, 2008 2.954 2.987 2.926 2.987 471,109 +0.08(+2.64%)
Jul 29, 2008 2.910 2.913 2.780 2.910 581,271 +0.12(+4.12%)
Jul 28, 2008 2.872 2.883 2.783 2.795 573,472 -0.09(-3.17%)
Jul 25, 2008 2.907 2.919 2.869 2.886 467,575 -0.02(-0.76%)
Jul 24, 2008 2.925 2.966 2.904 2.909 437,653 -0.04(-1.35%)
Jul 23, 2008 2.881 2.978 2.881 2.948 561,449 +0.07(+2.36%)
Jul 22, 2008 2.795 2.881 2.786 2.881 514,011 +0.04(+1.25%)
Jul 21, 2008 2.860 2.878 2.821 2.845 465,094 +0.01(+0.42%)
Jul 18, 2008 2.839 2.872 2.830 2.833 380,751 +0.00(+0.10%)
Jul 17, 2008 2.709 2.830 2.709 2.830 662,916 +0.13(+4.81%)
Jul 16, 2008 2.591 2.709 2.591 2.700 843,378 +0.12(+4.46%)
Jul 15, 2008 2.733 2.733 2.482 2.585 1,416,427 -0.18(-6.42%)
Jul 14, 2008 2.910 2.914 2.751 2.762 788,232 -0.14(-4.88%)
Jul 11, 2008 2.881 2.907 2.857 2.904 842,650 -0.00(-0.10%)
Jul 10, 2008 2.872 2.919 2.872 2.907 753,338 +0.03(+1.13%)
Jul 09, 2008 2.851 2.889 2.824 2.875 807,042 +0.04(+1.25%)
Jul 08, 2008 2.839 2.857 2.777 2.839 922,258 -0.01(-0.41%)
Jul 07, 2008 2.904 2.920 2.836 2.851 1,031,956 -0.04(-1.53%)
Jul 04, 2008 2.925 2.954 2.869 2.895 507,729 +0.00(+0.00%)
Jul 03, 2008 2.925 2.954 2.869 2.895 507,729 -0.03(-1.11%)
Jul 02, 2008 2.972 2.999 2.925 2.928 505,292 -0.04(-1.20%)
Jul 01, 2008 2.951 3.005 2.934 2.963 686,505 +0.00(+0.00%)
Jun 30, 2008 2.978 2.987 2.948 2.963 572,718 -0.01(-0.30%)
Jun 27, 2008 3.019 3.019 2.960 2.972 654,447 -0.04(-1.37%)
Jun 26, 2008 3.031 3.031 2.984 3.013 497,893 -0.04(-1.16%)
Jun 25, 2008 3.013 3.058 2.993 3.049 684,115 +0.09(+2.99%)
Jun 24, 2008 3.028 3.040 2.954 2.960 818,560 -0.07(-2.43%)
Jun 23, 2008 3.099 3.108 3.028 3.034 473,434 -0.05(-1.53%)
Jun 20, 2008 3.102 3.102 3.061 3.081 488,764 -0.04(-1.14%)
Jun 19, 2008 3.120 3.135 3.087 3.117 642,435 +0.01(+0.38%)
Jun 18, 2008 3.114 3.114 3.078 3.105 566,066 -0.02(-0.57%)
Jun 17, 2008 3.161 3.164 3.105 3.123 451,663 -0.04(-1.21%)
Jun 16, 2008 3.064 3.167 3.058 3.161 615,387 +0.08(+2.69%)
Jun 13, 2008 3.111 3.129 3.052 3.078 775,174 -0.03(-0.86%)
Jun 12, 2008 3.179 3.191 3.102 3.105 719,906 -0.09(-2.78%)
Jun 11, 2008 3.232 3.250 3.182 3.194 637,990 -0.04(-1.19%)
Jun 10, 2008 3.211 3.250 3.179 3.232 686,884 +0.03(+1.02%)
Jun 09, 2008 3.253 3.276 3.191 3.200 770,770 -0.05(-1.55%)
Jun 06, 2008 3.291 3.294 3.250 3.250 731,851 -0.05(-1.61%)
Jun 05, 2008 3.297 3.309 3.285 3.303 782,437 +0.01(+0.27%)
Jun 04, 2008 3.294 3.312 3.288 3.294 533,850 -0.01(-0.36%)
Jun 03, 2008 3.335 3.338 3.291 3.306 750,874 -0.01(-0.44%)
Jun 02, 2008 3.312 3.335 3.297 3.321 642,611 +0.01(+0.18%)
May 30, 2008 3.353 3.362 3.315 3.315 443,861 -0.04(-1.06%)
May 29, 2008 3.312 3.353 3.309 3.350 406,367 +0.02(+0.71%)
May 28, 2008 3.341 3.341 3.294 3.327 424,418 -0.01(-0.35%)
May 27, 2008 3.294 3.350 3.294 3.338 619,543 +0.05(+1.53%)
May 26, 2008 3.315 3.329 3.279 3.288 0 +0.00(+0.00%)
May 23, 2008 3.315 3.329 3.279 3.288 685,097 -0.04(-1.15%)
May 22, 2008 3.338 3.362 3.318 3.327 459,797 +0.01(+0.27%)
May 21, 2008 3.353 3.380 3.315 3.318 471,451 -0.04(-1.23%)
May 20, 2008 3.371 3.377 3.353 3.359 520,395 -0.02(-0.52%)
May 19, 2008 3.377 3.403 3.368 3.377 553,901 -0.00(-0.09%)
May 16, 2008 3.395 3.395 3.362 3.380 329,782 +0.00(+0.00%)
May 15, 2008 3.389 3.389 3.365 3.380 291,991 +0.01(+0.18%)
May 14, 2008 3.380 3.392 3.368 3.374 340,800 +0.02(+0.53%)
May 13, 2008 3.359 3.371 3.341 3.356 313,803 -0.04(-1.13%)
May 12, 2008 3.374 3.398 3.374 3.395 442,253 +0.01(+0.35%)
May 09, 2008 3.392 3.392 3.368 3.383 188,737 -0.01(-0.17%)
May 08, 2008 3.371 3.398 3.368 3.389 312,560 +0.03(+0.88%)
May 07, 2008 3.406 3.426 3.359 3.359 834,611 -0.05(-1.39%)
May 06, 2008 3.424 3.439 3.400 3.406 422,929 -0.01(-0.43%)
May 05, 2008 3.430 3.457 3.409 3.421 493,939 -0.02(-0.69%)
May 02, 2008 3.377 3.448 3.377 3.445 406,973 +0.04(+1.04%)
May 01, 2008 3.374 3.436 3.356 3.409 455,718 +0.06(+1.67%)
Apr 30, 2008 3.389 3.389 3.330 3.353 389,548 -0.00(-0.09%)
Apr 29, 2008 3.389 3.412 3.338 3.356 483,971 -0.05(-1.39%)
Apr 28, 2008 3.421 3.427 3.383 3.403 391,112 -0.01(-0.26%)
Apr 25, 2008 3.395 3.412 3.349 3.412 435,321 +0.05(+1.49%)
Apr 24, 2008 3.321 3.389 3.309 3.362 530,797 +0.05(+1.43%)
Apr 23, 2008 3.324 3.338 3.309 3.315 432,928 +0.01(+0.18%)
Apr 22, 2008 3.324 3.344 3.303 3.309 537,485 -0.02(-0.62%)
Apr 21, 2008 3.359 3.359 3.303 3.330 631,221 -0.03(-0.97%)
Apr 18, 2008 3.365 3.377 3.356 3.362 434,224 +0.01(+0.26%)
Apr 17, 2008 3.279 3.368 3.268 3.353 713,611 +0.05(+1.47%)
Apr 16, 2008 3.197 3.312 3.191 3.305 492,162 +0.13(+4.15%)
Apr 15, 2008 3.205 3.206 3.138 3.173 457,288 -0.02(-0.65%)
Apr 14, 2008 3.244 3.244 3.194 3.194 265,833 -0.05(-1.55%)
Apr 11, 2008 3.303 3.312 3.232 3.244 514,272 -0.10(-2.92%)
Apr 10, 2008 3.395 3.400 3.333 3.341 541,909 -0.03(-0.79%)
Apr 09, 2008 3.406 3.406 3.347 3.368 358,056 -0.03(-0.87%)
Apr 08, 2008 3.398 3.427 3.368 3.398 409,224 -0.04(-1.03%)
Apr 07, 2008 3.409 3.451 3.398 3.433 337,997 +0.05(+1.40%)
Apr 04, 2008 3.377 3.398 3.353 3.386 487,752 +0.02(+0.53%)
Apr 03, 2008 3.353 3.374 3.321 3.368 429,997 -0.01(-0.18%)
Apr 02, 2008 3.380 3.383 3.327 3.374 391,498 -0.01(-0.17%)
Apr 01, 2008 3.279 3.380 3.279 3.380 465,564 +0.13(+4.09%)
Mar 31, 2008 3.291 3.291 3.247 3.247 380,453 -0.01(-0.27%)
Mar 28, 2008 3.330 3.344 3.256 3.256 501,227 -0.08(-2.48%)
Mar 27, 2008 3.365 3.365 3.324 3.338 317,631 -0.01(-0.44%)
Mar 26, 2008 3.365 3.368 3.327 3.353 417,348 +0.00(+0.00%)
Mar 25, 2008 3.371 3.371 3.309 3.353 442,297 -0.02(-0.70%)
Mar 24, 2008 3.188 3.380 3.188 3.377 1,202,399 +0.20(+6.33%)
Mar 21, 2008 3.064 3.176 3.064 3.176 382,836 +0.00(+0.00%)
Mar 20, 2008 3.064 3.176 3.064 3.176 382,836 +0.10(+3.27%)
Mar 19, 2008 3.132 3.170 3.067 3.075 501,988 -0.05(-1.65%)
Mar 18, 2008 3.108 3.167 3.078 3.127 588,024 +0.05(+1.68%)
Mar 17, 2008 3.064 3.117 3.022 3.075 615,630 -0.06(-1.79%)
Mar 14, 2008 3.253 3.265 3.132 3.132 477,834 -0.11(-3.28%)
Mar 13, 2008 3.253 3.253 3.197 3.238 477,597 +0.01(+0.37%)
Mar 12, 2008 3.253 3.309 3.226 3.226 408,801 -0.09(-2.76%)
Mar 11, 2008 3.259 3.318 3.208 3.318 570,880 +0.12(+3.79%)
Mar 10, 2008 3.262 3.273 3.191 3.197 525,662 -0.06(-1.73%)
Mar 07, 2008 3.253 3.315 3.235 3.253 476,446 -0.00(-0.09%)
Mar 06, 2008 3.341 3.341 3.253 3.256 477,960 -0.08(-2.31%)
Mar 05, 2008 3.324 3.406 3.312 3.333 518,892 +0.01(+0.27%)
Mar 04, 2008 3.344 3.380 3.309 3.324 622,095 -0.06(-1.66%)
Mar 03, 2008 3.427 3.427 3.371 3.380 481,321 -0.01(-0.35%)
Feb 29, 2008 3.463 3.463 3.383 3.392 463,720 -0.06(-1.71%)
Feb 28, 2008 3.495 3.495 3.442 3.451 358,875 -0.03(-0.76%)
Feb 27, 2008 3.486 3.519 3.471 3.477 439,010 -0.04(-1.09%)
Feb 26, 2008 3.383 3.516 3.383 3.516 808,812 +0.06(+1.88%)
Feb 25, 2008 3.424 3.451 3.377 3.451 474,213 +0.04(+1.04%)
Feb 22, 2008 3.395 3.415 3.324 3.415 499,775 +0.02(+0.52%)
Feb 21, 2008 3.400 3.409 3.338 3.398 427,841 +0.03(+0.88%)
Feb 20, 2008 3.344 3.398 3.335 3.368 345,928 -0.02(-0.70%)
Feb 19, 2008 3.395 3.403 3.359 3.392 399,577 +0.02(+0.61%)
Feb 18, 2008 3.400 3.400 3.343 3.371 0 +0.00(+0.00%)
Feb 15, 2008 3.400 3.400 3.343 3.371 325,111 +0.00(+0.09%)
Feb 14, 2008 3.486 3.486 3.368 3.368 757,424 -0.11(-3.23%)
Feb 13, 2008 3.539 3.539 3.445 3.480 556,690 -0.07(-2.08%)
Feb 12, 2008 3.474 3.554 3.474 3.554 467,443 +0.07(+1.95%)
Feb 11, 2008 3.504 3.504 3.460 3.486 415,053 +0.00(+0.00%)
Feb 08, 2008 3.477 3.489 3.457 3.486 358,198 +0.03(+0.94%)
Feb 07, 2008 3.400 3.486 3.400 3.454 433,256 +0.00(+0.09%)
Feb 06, 2008 3.575 3.575 3.415 3.451 895,622 -0.09(-2.67%)
Feb 05, 2008 3.604 3.613 3.516 3.545 1,031,015 -0.09(-2.44%)
Feb 04, 2008 3.687 3.687 3.613 3.634 698,626 -0.04(-1.22%)
Feb 01, 2008 3.637 3.679 3.619 3.679 830,400 +0.08(+2.24%)
Jan 31, 2008 3.545 3.610 3.516 3.598 655,131 +0.04(+1.16%)
Jan 30, 2008 3.584 3.601 3.522 3.557 970,495 -0.03(-0.82%)
Jan 29, 2008 3.539 3.587 3.525 3.587 1,068,265 +0.08(+2.19%)
Jan 28, 2008 3.421 3.542 3.395 3.510 991,690 +0.10(+3.04%)
Jan 25, 2008 3.454 3.498 3.398 3.406 828,264 -0.03(-0.86%)
Jan 24, 2008 3.362 3.436 3.362 3.436 1,194,163 +0.09(+2.83%)
Jan 23, 2008 3.259 3.350 3.250 3.341 1,403,409 +0.04(+1.16%)
Jan 22, 2008 3.176 3.303 3.164 3.303 1,044,971 +0.00(+0.00%)
Jan 21, 2008 3.333 3.350 3.256 3.303 0 +0.00(+0.00%)
Jan 18, 2008 3.333 3.350 3.256 3.303 997,560 -0.04(-1.32%)
Jan 17, 2008 3.421 3.427 3.309 3.347 964,036 -0.07(-2.16%)
Jan 16, 2008 3.362 3.439 3.347 3.421 944,025 +0.04(+1.22%)
Jan 15, 2008 3.374 3.380 3.333 3.380 799,494 -0.02(-0.52%)
Jan 14, 2008 3.412 3.424 3.377 3.398 613,667 +0.02(+0.70%)
Jan 11, 2008 3.389 3.389 3.353 3.374 586,236 -0.01(-0.26%)
Jan 10, 2008 3.315 3.398 3.288 3.383 618,406 +0.06(+1.78%)
Jan 09, 2008 3.327 3.335 3.273 3.324 616,165 +0.01(+0.18%)
Jan 08, 2008 3.362 3.389 3.309 3.318 937,205 -0.03(-0.80%)
Jan 07, 2008 3.350 3.368 3.312 3.344 990,736 -0.01(-0.18%)
Jan 04, 2008 3.398 3.398 3.338 3.350 720,333 -0.06(-1.73%)
Jan 03, 2008 3.359 3.415 3.347 3.409 934,548 +0.06(+1.94%)
Jan 02, 2008 3.347 3.365 3.312 3.344 986,610 -0.01(-0.26%)
Jan 01, 2008 3.324 3.362 3.285 3.353 2,593,332 +0.00(+0.00%)
Dec 31, 2007 3.324 3.362 3.285 3.353 2,593,332 +0.04(+1.07%)
Dec 28, 2007 3.324 3.368 3.300 3.318 1,657,085 +0.02(+0.63%)
Dec 27, 2007 3.362 3.374 3.288 3.297 1,777,029 -0.06(-1.93%)
Dec 26, 2007 3.356 3.395 3.338 3.362 1,459,195 -0.01(-0.26%)
Dec 24, 2007 3.270 3.386 3.270 3.371 1,367,263 +0.07(+2.06%)
Dec 21, 2007 3.256 3.324 3.256 3.303 2,106,132 +0.04(+1.08%)
Dec 20, 2007 3.282 3.300 3.250 3.268 1,767,508 -0.01(-0.45%)
Dec 19, 2007 3.282 3.300 3.250 3.282 1,446,857 +0.01(+0.18%)
Dec 18, 2007 3.321 3.324 3.256 3.276 1,472,734 -0.04(-1.16%)
Dec 17, 2007 3.347 3.359 3.315 3.315 1,448,702 -0.04(-1.06%)
Dec 14, 2007 3.368 3.395 3.350 3.350 1,122,405 -0.04(-1.13%)
Dec 13, 2007 3.395 3.421 3.356 3.389 1,387,098 -0.03(-0.86%)
Dec 12, 2007 3.504 3.530 3.398 3.418 1,294,015 -0.04(-1.11%)
Dec 11, 2007 3.507 3.554 3.445 3.457 1,248,320 -0.05(-1.52%)
Dec 10, 2007 3.522 3.560 3.495 3.510 1,384,052 -0.01(-0.34%)
Dec 07, 2007 3.495 3.522 3.486 3.522 866,868 +0.03(+0.85%)
Dec 06, 2007 3.430 3.522 3.430 3.492 1,339,034 +0.04(+1.29%)
Dec 05, 2007 3.398 3.465 3.398 3.448 1,207,026 +0.06(+1.74%)
Dec 04, 2007 3.362 3.418 3.362 3.389 1,020,190 -0.02(-0.69%)
Dec 03, 2007 3.504 3.504 3.368 3.412 1,102,773 +0.01(+0.35%)
Nov 30, 2007 3.433 3.433 3.365 3.400 928,878 +0.07(+2.04%)
Nov 29, 2007 3.341 3.368 3.303 3.333 993,444 +0.01(+0.36%)
Nov 28, 2007 3.265 3.383 3.265 3.321 1,202,625 +0.07(+2.09%)
Nov 27, 2007 3.194 3.256 3.173 3.253 1,771,617 +0.05(+1.57%)
Nov 26, 2007 3.285 3.324 3.179 3.203 1,213,122 -0.11(-3.30%)
Nov 23, 2007 3.241 3.312 3.200 3.312 382,484 +0.08(+2.47%)
Nov 21, 2007 3.250 3.256 3.191 3.232 921,855 -0.03(-0.82%)
Nov 20, 2007 3.318 3.371 3.238 3.259 1,248,997 -0.06(-1.87%)
Nov 19, 2007 3.335 3.385 3.312 3.321 918,304 -0.06(-1.92%)
Nov 16, 2007 3.398 3.480 3.377 3.386 936,579 -0.01(-0.35%)
Nov 15, 2007 3.430 3.468 3.398 3.398 803,897 -0.06(-1.71%)
Nov 14, 2007 3.474 3.522 3.457 3.457 810,325 +0.01(+0.43%)
Nov 13, 2007 3.398 3.477 3.398 3.442 899,711 +0.01(+0.34%)
Nov 12, 2007 3.430 3.501 3.430 3.430 786,635 -0.03(-0.85%)
Nov 09, 2007 3.457 3.522 3.403 3.460 1,011,722 -0.04(-1.18%)
Nov 08, 2007 3.471 3.533 3.471 3.501 883,440 +0.01(+0.25%)
Nov 07, 2007 3.595 3.622 3.492 3.492 796,109 -0.14(-3.75%)
Nov 06, 2007 3.616 3.643 3.595 3.628 712,504 +0.01(+0.24%)
Nov 05, 2007 3.717 3.717 3.601 3.619 524,985 -0.02(-0.65%)
Nov 02, 2007 3.675 3.675 3.631 3.643 601,143 -0.01(-0.24%)
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.