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 )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
Nov 01, 2007 3.728 3.728 3.652 3.652 761,922 -0.09(-2.52%)
Oct 31, 2007 3.776 3.776 3.723 3.746 592,343 +0.02(+0.64%)
Oct 30, 2007 3.755 3.762 3.723 3.723 705,734 -0.04(-1.02%)
Oct 29, 2007 3.779 3.805 3.761 3.761 582,527 +0.01(+0.24%)
Oct 26, 2007 3.764 3.782 3.737 3.752 628,899 +0.02(+0.47%)
Oct 25, 2007 3.731 3.779 3.699 3.734 544,617 -0.01(-0.16%)
Oct 24, 2007 3.782 3.787 3.708 3.740 486,059 -0.04(-1.09%)
Oct 23, 2007 3.790 3.838 3.755 3.782 543,601 +0.04(+1.03%)
Oct 22, 2007 3.752 3.764 3.702 3.743 563,910 -0.03(-0.78%)
Oct 19, 2007 3.838 3.838 3.752 3.773 584,558 -0.06(-1.54%)
Oct 18, 2007 3.847 3.861 3.832 3.832 512,799 -0.02(-0.61%)
Oct 17, 2007 3.912 3.923 3.841 3.855 567,295 -0.04(-0.99%)
Oct 16, 2007 3.929 3.941 3.894 3.894 664,778 -0.03(-0.75%)
Oct 15, 2007 3.985 3.985 3.923 3.923 453,565 -0.05(-1.34%)
Oct 12, 2007 3.991 4.012 3.977 3.977 413,624 +0.02(+0.45%)
Oct 11, 2007 4.030 4.033 3.959 3.959 606,559 -0.07(-1.69%)
Oct 10, 2007 4.042 4.047 4.024 4.027 457,444 -0.00(-0.07%)
Oct 09, 2007 4.006 4.030 3.994 4.030 425,133 +0.04(+1.04%)
Oct 08, 2007 3.994 4.027 3.977 3.988 384,176 -0.03(-0.74%)
Oct 05, 2007 3.977 4.033 3.971 4.018 454,581 +0.06(+1.57%)
Oct 04, 2007 3.953 3.985 3.944 3.956 473,536 +0.01(+0.30%)
Oct 03, 2007 3.985 3.988 3.944 3.944 736,874 -0.03(-0.82%)
Oct 02, 2007 3.982 3.997 3.965 3.977 554,771 -0.01(-0.15%)
Oct 01, 2007 3.959 4.003 3.941 3.982 469,135 +0.04(+1.05%)
Sep 28, 2007 3.953 3.974 3.923 3.941 399,070 -0.01(-0.30%)
Sep 27, 2007 3.959 3.985 3.947 3.953 435,626 +0.01(+0.22%)
Sep 26, 2007 3.977 3.982 3.944 3.944 479,290 -0.03(-0.67%)
Sep 25, 2007 3.965 3.988 3.947 3.971 504,676 +0.01(+0.30%)
Sep 24, 2007 4.003 4.012 3.959 3.959 543,263 -0.04(-0.89%)
Sep 21, 2007 4.003 4.012 3.962 3.994 467,781 +0.02(+0.60%)
Sep 20, 2007 4.009 4.015 3.959 3.971 397,039 -0.02(-0.59%)
Sep 19, 2007 3.988 4.027 3.988 3.994 507,045 +0.03(+0.67%)
Sep 18, 2007 3.882 3.988 3.882 3.968 461,012 +0.10(+2.60%)
Sep 17, 2007 3.903 3.906 3.867 3.867 477,597 -0.04(-0.91%)
Sep 14, 2007 3.929 3.944 3.903 3.903 489,444 -0.03(-0.83%)
Sep 13, 2007 3.962 3.980 3.935 3.935 371,314 +0.01(+0.30%)
Sep 12, 2007 3.938 3.956 3.923 3.923 373,683 -0.06(-1.63%)
Sep 11, 2007 3.935 4.000 3.935 3.988 391,284 +0.04(+0.90%)
Sep 10, 2007 3.959 3.988 3.950 3.953 373,683 -0.01(-0.30%)
Sep 07, 2007 4.018 4.018 3.965 3.965 440,026 -0.07(-1.76%)
Sep 06, 2007 4.018 4.059 3.997 4.036 504,337 +0.12(+3.02%)
Sep 05, 2007 4.047 4.065 3.917 3.917 537,509 -0.16(-3.84%)
Sep 04, 2007 4.033 4.092 4.006 4.074 596,066 +0.04(+0.95%)
Aug 31, 2007 4.012 4.047 3.991 4.036 486,059 +0.06(+1.64%)
Aug 30, 2007 3.991 4.021 3.971 3.971 412,270 -0.03(-0.67%)
Aug 29, 2007 4.015 4.024 3.980 3.997 585,235 +0.02(+0.52%)
Aug 28, 2007 4.101 4.101 3.974 3.977 595,051 -0.10(-2.46%)
Aug 27, 2007 4.083 4.107 4.033 4.077 654,623 +0.02(+0.44%)
Aug 24, 2007 4.068 4.092 4.018 4.059 495,198 +0.02(+0.44%)
Aug 23, 2007 4.027 4.077 4.006 4.042 823,187 +0.07(+1.86%)
Aug 22, 2007 3.971 4.000 3.935 3.968 1,000,552 +0.05(+1.36%)
Aug 21, 2007 3.909 3.944 3.882 3.915 797,124 +0.02(+0.53%)
Aug 20, 2007 3.820 3.929 3.814 3.894 876,329 +0.12(+3.21%)
Aug 17, 2007 3.554 3.841 3.554 3.773 1,135,268 +0.24(+6.86%)
Aug 16, 2007 3.368 3.575 3.143 3.530 2,955,284 -0.04(-1.16%)
Aug 15, 2007 3.737 3.773 3.572 3.572 1,076,033 -0.17(-4.43%)
Aug 14, 2007 3.826 3.846 3.737 3.737 579,480 -0.09(-2.24%)
Aug 13, 2007 3.861 3.885 3.823 3.823 533,785 -0.03(-0.77%)
Aug 10, 2007 3.900 3.906 3.811 3.853 782,231 -0.06(-1.58%)
Aug 09, 2007 3.953 3.988 3.915 3.915 455,258 -0.08(-1.92%)
Aug 08, 2007 3.974 4.009 3.962 3.991 473,874 +0.04(+1.12%)
Aug 07, 2007 3.909 3.974 3.909 3.947 454,581 +0.02(+0.60%)
Aug 06, 2007 4.242 4.242 3.873 3.923 648,869 -0.07(-1.70%)
Aug 03, 2007 4.006 4.027 3.988 3.991 397,377 -0.03(-0.66%)
Aug 02, 2007 3.950 4.036 3.950 4.018 456,273 +0.06(+1.64%)
Aug 01, 2007 3.959 3.985 3.929 3.953 536,155 +0.00(+0.00%)
Jul 31, 2007 3.974 4.018 3.953 3.953 477,936 -0.00(-0.07%)
Jul 30, 2007 3.923 3.965 3.882 3.956 456,273 +0.04(+0.98%)
Jul 27, 2007 3.870 3.950 3.853 3.917 930,824 +0.04(+1.14%)
Jul 26, 2007 3.888 3.980 3.678 3.873 1,487,289 -0.14(-3.39%)
Jul 25, 2007 4.053 4.092 4.009 4.009 592,004 -0.05(-1.17%)
Jul 24, 2007 4.083 4.112 4.056 4.056 686,102 -0.06(-1.44%)
Jul 23, 2007 4.121 4.145 4.062 4.115 924,732 -0.05(-1.21%)
Jul 20, 2007 4.169 4.186 4.166 4.166 423,102 +0.00(+0.00%)
Jul 19, 2007 4.172 4.219 4.166 4.166 715,212 +0.00(+0.00%)
Jul 18, 2007 4.210 4.231 4.166 4.166 524,985 -0.05(-1.12%)
Jul 17, 2007 4.272 4.272 4.213 4.213 596,743 -0.04(-0.90%)
Jul 16, 2007 4.287 4.299 4.251 4.251 435,287 -0.05(-1.10%)
Jul 13, 2007 4.272 4.313 4.266 4.299 468,120 +0.03(+0.69%)
Jul 12, 2007 4.281 4.305 4.269 4.269 522,954 -0.02(-0.41%)
Jul 11, 2007 4.310 4.340 4.287 4.287 526,000 -0.02(-0.55%)
Jul 10, 2007 4.340 4.340 4.307 4.310 402,454 -0.04(-0.88%)
Jul 09, 2007 4.361 4.361 4.322 4.349 549,355 -0.01(-0.14%)
Jul 06, 2007 4.343 4.355 4.328 4.355 393,654 +0.03(+0.61%)
Jul 05, 2007 4.340 4.355 4.319 4.328 469,135 -0.01(-0.34%)
Jul 03, 2007 4.310 4.343 4.310 4.343 393,992 +0.04(+0.89%)
Jul 02, 2007 4.278 4.305 4.263 4.305 657,331 +0.04(+0.83%)
Jun 29, 2007 4.281 4.284 4.257 4.269 330,019 +0.01(+0.28%)
Jun 28, 2007 4.248 4.275 4.240 4.257 499,599 +0.01(+0.35%)
Jun 27, 2007 4.234 4.242 4.204 4.242 533,785 -0.01(-0.21%)
Jun 26, 2007 4.278 4.278 4.225 4.251 601,143 +0.00(+0.00%)
Jun 25, 2007 4.275 4.290 4.237 4.251 618,406 -0.04(-1.03%)
Jun 22, 2007 4.302 4.302 4.245 4.296 619,083 -0.01(-0.14%)
Jun 21, 2007 4.343 4.343 4.278 4.302 753,460 -0.04(-0.82%)
Jun 20, 2007 4.370 4.372 4.313 4.337 772,415 -0.03(-0.74%)
Jun 19, 2007 4.340 4.370 4.331 4.370 588,281 +0.03(+0.68%)
Jun 18, 2007 4.340 4.343 4.322 4.340 508,061 +0.01(+0.20%)
Jun 15, 2007 4.313 4.340 4.302 4.331 572,372 +0.02(+0.48%)
Jun 14, 2007 4.269 4.310 4.269 4.310 698,626 +0.04(+0.97%)
Jun 13, 2007 4.245 4.278 4.242 4.269 416,671 -0.01(-0.28%)
Jun 12, 2007 4.287 4.299 4.257 4.281 588,958 -0.02(-0.41%)
Jun 11, 2007 4.284 4.307 4.281 4.299 534,462 +0.01(+0.35%)
Jun 08, 2007 4.337 4.337 4.254 4.284 916,270 -0.05(-1.23%)
Jun 07, 2007 4.372 4.387 4.284 4.337 800,847 -0.04(-0.94%)
Jun 06, 2007 4.402 4.402 4.343 4.378 940,979 -0.02(-0.54%)
Jun 05, 2007 4.402 4.417 4.387 4.402 533,108 +0.02(+0.40%)
Jun 04, 2007 4.378 4.417 4.378 4.384 552,402 -0.01(-0.27%)
Jun 01, 2007 4.361 4.399 4.361 4.396 540,893 +0.04(+1.02%)
May 31, 2007 4.328 4.357 4.328 4.352 600,128 +0.04(+0.89%)
May 30, 2007 4.322 4.334 4.293 4.313 980,581 -0.01(-0.34%)
May 29, 2007 4.349 4.352 4.316 4.328 572,372 -0.00(-0.07%)
May 25, 2007 4.349 4.367 4.307 4.331 698,964 +0.00(+0.00%)
May 24, 2007 4.393 4.393 4.305 4.331 1,087,203 -0.06(-1.41%)
May 23, 2007 4.408 4.411 4.372 4.393 939,287 -0.01(-0.13%)
May 22, 2007 4.414 4.417 4.387 4.399 507,384 -0.01(-0.20%)
May 21, 2007 4.402 4.411 4.384 4.408 691,518 -0.00(-0.07%)
May 18, 2007 4.426 4.429 4.396 4.411 508,061 -0.02(-0.40%)
May 17, 2007 4.405 4.429 4.390 4.429 587,604 +0.01(+0.13%)
May 16, 2007 4.402 4.423 4.402 4.423 628,222 +0.02(+0.54%)
May 15, 2007 4.414 4.432 4.387 4.399 798,478 -0.02(-0.47%)
May 14, 2007 4.435 4.443 4.402 4.420 602,836 -0.01(-0.27%)
May 11, 2007 4.396 4.437 4.375 4.432 859,405 +0.03(+0.74%)
May 10, 2007 4.449 4.452 4.375 4.399 965,011 -0.05(-1.06%)
May 09, 2007 4.437 4.455 4.432 4.446 798,140 +0.02(+0.40%)
May 08, 2007 4.446 4.455 4.429 4.429 499,260 -0.01(-0.33%)
May 07, 2007 4.440 4.461 4.432 4.443 548,002 +0.01(+0.33%)
May 04, 2007 4.432 4.449 4.429 4.429 541,570 +0.00(+0.07%)
May 03, 2007 4.429 4.443 4.423 4.426 489,783 +0.01(+0.13%)
May 02, 2007 4.435 4.449 4.417 4.420 678,994 -0.00(-0.07%)
May 01, 2007 4.429 4.454 4.423 4.423 638,038 -0.01(-0.20%)
Apr 30, 2007 4.443 4.464 4.426 4.432 600,128 -0.01(-0.27%)
Apr 27, 2007 4.432 4.446 4.429 4.443 622,129 +0.01(+0.27%)
Apr 26, 2007 4.449 4.449 4.432 4.432 625,852 -0.01(-0.20%)
Apr 25, 2007 4.443 4.449 4.432 4.440 520,585 +0.01(+0.20%)
Apr 24, 2007 4.417 4.443 4.414 4.432 466,766 +0.01(+0.27%)
Apr 23, 2007 4.426 4.443 4.411 4.420 500,614 -0.01(-0.13%)
Apr 20, 2007 4.423 4.446 4.420 4.426 597,081 -0.01(-0.13%)
Apr 19, 2007 4.417 4.443 4.411 4.432 404,824 -0.00(-0.07%)
Apr 18, 2007 4.420 4.446 4.417 4.435 547,663 +0.01(+0.20%)
Apr 17, 2007 4.417 4.435 4.411 4.426 495,198 +0.00(+0.07%)
Apr 16, 2007 4.420 4.449 4.408 4.423 645,484 -0.00(-0.07%)
Apr 13, 2007 4.426 4.429 4.411 4.426 508,738 +0.01(+0.13%)
Apr 12, 2007 4.420 4.432 4.393 4.420 592,343 -0.01(-0.33%)
Apr 11, 2007 4.461 4.464 4.435 4.435 452,211 -0.03(-0.73%)
Apr 10, 2007 4.449 4.467 4.447 4.467 498,583 +0.01(+0.20%)
Apr 09, 2007 4.435 4.458 4.432 4.458 440,703 +0.02(+0.53%)
Apr 05, 2007 4.420 4.446 4.420 4.435 409,224 +0.01(+0.27%)
Apr 04, 2007 4.432 4.452 4.405 4.423 428,179 -0.01(-0.20%)
Apr 03, 2007 4.417 4.432 4.408 4.432 439,687 +0.02(+0.40%)
Apr 02, 2007 4.384 4.417 4.378 4.414 466,427 +0.02(+0.54%)
Mar 30, 2007 4.393 4.399 4.372 4.390 339,835 +0.02(+0.41%)
Mar 29, 2007 4.378 4.396 4.349 4.372 401,100 +0.02(+0.54%)
Mar 28, 2007 4.375 4.381 4.343 4.349 395,685 -0.03(-0.61%)
Mar 27, 2007 4.352 4.399 4.349 4.375 558,156 +0.02(+0.54%)
Mar 26, 2007 4.402 4.402 4.346 4.352 645,823 -0.05(-1.21%)
Mar 23, 2007 4.399 4.405 4.361 4.405 617,052 +0.01(+0.34%)
Mar 22, 2007 4.340 4.393 4.340 4.390 663,085 +0.04(+0.88%)
Mar 21, 2007 4.322 4.358 4.302 4.352 681,702 +0.03(+0.68%)
Mar 20, 2007 4.313 4.340 4.296 4.322 459,996 -0.01(-0.14%)
Mar 19, 2007 4.355 4.372 4.313 4.328 575,419 -0.00(-0.07%)
Mar 16, 2007 4.343 4.355 4.316 4.331 341,528 -0.01(-0.27%)
Mar 15, 2007 4.310 4.343 4.299 4.343 380,115 +0.03(+0.75%)
Mar 14, 2007 4.313 4.325 4.272 4.310 487,413 -0.01(-0.34%)
Mar 13, 2007 4.396 4.402 4.319 4.325 501,968 -0.07(-1.61%)
Mar 12, 2007 4.399 4.402 4.375 4.396 457,627 +0.01(+0.20%)
Mar 09, 2007 4.387 4.399 4.358 4.387 423,440 +0.01(+0.34%)
Mar 08, 2007 4.358 4.387 4.358 4.372 550,709 +0.02(+0.41%)
Mar 07, 2007 4.310 4.370 4.284 4.355 680,686 +0.05(+1.10%)
Mar 06, 2007 4.281 4.319 4.279 4.307 579,819 +0.05(+1.11%)
Mar 05, 2007 4.337 4.355 4.231 4.260 936,579 -0.12(-2.76%)
Mar 02, 2007 4.325 4.381 4.310 4.381 624,837 +0.05(+1.09%)
Mar 01, 2007 4.287 4.334 4.254 4.334 824,541 +0.04(+0.82%)
Feb 28, 2007 4.284 4.331 4.284 4.299 670,193 +0.01(+0.35%)
Feb 27, 2007 4.343 4.358 4.192 4.284 822,172 -0.09(-1.96%)
Feb 26, 2007 4.372 4.384 4.346 4.370 607,236 +0.00(+0.00%)
Feb 23, 2007 4.331 4.370 4.328 4.370 642,438 +0.02(+0.54%)
Feb 22, 2007 4.322 4.346 4.313 4.346 786,293 +0.02(+0.48%)
Feb 21, 2007 4.299 4.343 4.296 4.325 879,037 +0.01(+0.27%)
Feb 20, 2007 4.343 4.370 4.302 4.313 916,270 -0.03(-0.75%)
Feb 16, 2007 4.375 4.387 4.346 4.346 664,439 -0.04(-0.94%)
Feb 15, 2007 4.402 4.411 4.372 4.387 778,508 -0.01(-0.34%)
Feb 14, 2007 4.387 4.402 4.372 4.402 651,915 +0.03(+0.61%)
Feb 13, 2007 4.426 4.426 4.361 4.375 954,197 -0.05(-1.13%)
Feb 12, 2007 4.432 4.458 4.408 4.426 571,289 +0.01(+0.13%)
Feb 09, 2007 4.432 4.432 4.411 4.420 626,529 -0.01(-0.27%)
Feb 08, 2007 4.420 4.432 4.414 4.432 716,566 +0.01(+0.27%)
Feb 07, 2007 4.429 4.432 4.414 4.420 749,398 -0.01(-0.20%)
Feb 06, 2007 4.443 4.446 4.417 4.429 720,627 -0.01(-0.20%)
Feb 05, 2007 4.432 4.455 4.414 4.437 756,506 +0.02(+0.47%)
Feb 02, 2007 4.449 4.449 4.417 4.417 659,362 -0.01(-0.33%)
Feb 01, 2007 4.446 4.461 4.420 4.432 694,226 -0.02(-0.46%)
Jan 31, 2007 4.446 4.461 4.423 4.452 511,446 +0.02(+0.53%)
Jan 30, 2007 4.449 4.449 4.405 4.429 493,506 +0.00(+0.00%)
Jan 29, 2007 4.437 4.455 4.417 4.429 468,797 +0.00(+0.07%)
Jan 26, 2007 4.420 4.458 4.411 4.426 689,487 +0.02(+0.40%)
Jan 25, 2007 4.414 4.426 4.393 4.408 988,705 +0.00(+0.07%)
Jan 24, 2007 4.405 4.426 4.387 4.405 899,346 -0.02(-0.47%)
Jan 23, 2007 4.437 4.449 4.396 4.426 881,406 -0.00(-0.07%)
Jan 22, 2007 4.446 4.470 4.402 4.429 844,512 -0.01(-0.33%)
Jan 19, 2007 4.461 4.473 4.432 4.443 703,026 +0.00(+0.00%)
Jan 18, 2007 4.455 4.473 4.432 4.443 617,390 +0.01(+0.27%)
Jan 17, 2007 4.458 4.485 4.432 4.432 616,375 -0.02(-0.53%)
Jan 16, 2007 4.446 4.485 4.443 4.455 801,863 +0.01(+0.27%)
Jan 12, 2007 4.455 4.502 4.432 4.443 621,791 -0.01(-0.13%)
Jan 11, 2007 4.464 4.473 4.435 4.449 725,028 +0.00(+0.00%)
Jan 10, 2007 4.432 4.473 4.346 4.449 1,415,192 +0.02(+0.40%)
Jan 09, 2007 4.458 4.461 4.417 4.432 515,169 -0.02(-0.46%)
Jan 08, 2007 4.461 4.461 4.432 4.452 632,960 -0.01(-0.20%)
Jan 05, 2007 4.470 4.473 4.432 4.461 646,161 +0.00(+0.00%)
Jan 04, 2007 4.482 4.502 4.432 4.461 594,374 +0.00(+0.00%)
Jan 03, 2007 4.494 4.520 4.432 4.461 937,933 -0.05(-1.18%)
Dec 29, 2006 4.523 4.529 4.491 4.514 432,918 +0.01(+0.20%)
Dec 28, 2006 4.461 4.517 4.452 4.505 614,344 +0.06(+1.33%)
Dec 27, 2006 4.491 4.514 4.440 4.446 623,821 -0.03(-0.59%)
Dec 26, 2006 4.529 4.529 4.455 4.473 706,411 -0.02(-0.46%)
Dec 22, 2006 4.529 4.529 4.476 4.494 557,818 -0.08(-1.68%)
Dec 21, 2006 4.567 4.609 4.511 4.570 683,394 +0.01(+0.19%)
Dec 20, 2006 4.520 4.567 4.488 4.562 865,497 +0.04(+0.92%)
Dec 19, 2006 4.502 4.541 4.461 4.520 668,840 +0.03(+0.59%)
Dec 18, 2006 4.470 4.500 4.449 4.494 656,316 +0.02(+0.53%)
Dec 15, 2006 4.446 4.502 4.440 4.470 485,044 +0.03(+0.67%)
Dec 14, 2006 4.455 4.473 4.429 4.440 715,550 +0.03(+0.60%)
Dec 13, 2006 4.429 4.452 4.405 4.414 827,588 -0.03(-0.73%)
Dec 12, 2006 4.479 4.500 4.435 4.446 569,664 -0.02(-0.46%)
Dec 11, 2006 4.476 4.491 4.452 4.467 693,210 -0.00(-0.07%)
Dec 08, 2006 4.473 4.482 4.443 4.470 750,752 +0.04(+0.87%)
Dec 07, 2006 4.461 4.476 4.423 4.432 770,384 -0.03(-0.60%)
Dec 06, 2006 4.473 4.482 4.452 4.458 705,396 -0.01(-0.26%)
Dec 05, 2006 4.446 4.473 4.435 4.470 703,026 +0.03(+0.60%)
Dec 04, 2006 4.411 4.443 4.399 4.443 548,679 +0.04(+0.87%)
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.