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 )

8.280 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2009 2.641 2.647 2.609 2.641 687,067 +0.01(+0.45%)
Nov 27, 2009 2.514 2.635 2.514 2.629 512,769 +0.02(+0.79%)
Nov 25, 2009 2.567 2.615 2.567 2.609 815,737 +0.08(+3.03%)
Nov 24, 2009 2.523 2.573 2.514 2.532 925,243 +0.01(+0.47%)
Nov 23, 2009 2.511 2.526 2.502 2.520 963,979 +0.04(+1.43%)
Nov 20, 2009 2.467 2.487 2.467 2.485 504,551 +0.01(+0.24%)
Nov 19, 2009 2.476 2.479 2.452 2.479 613,545 -0.01(-0.24%)
Nov 18, 2009 2.482 2.485 2.474 2.485 464,647 +0.00(+0.00%)
Nov 17, 2009 2.467 2.485 2.461 2.485 702,867 +0.02(+0.72%)
Nov 16, 2009 2.449 2.488 2.449 2.467 760,314 +0.02(+0.72%)
Nov 13, 2009 2.437 2.461 2.434 2.449 699,046 +0.01(+0.24%)
Nov 12, 2009 2.455 2.455 2.423 2.443 513,940 -0.00(-0.12%)
Nov 11, 2009 2.452 2.473 2.440 2.446 775,864 +0.00(+0.17%)
Nov 10, 2009 2.405 2.443 2.405 2.442 527,862 +0.00(+0.19%)
Nov 09, 2009 2.417 2.440 2.408 2.437 615,288 +0.04(+1.65%)
Nov 06, 2009 2.363 2.414 2.355 2.398 517,572 +0.00(+0.20%)
Nov 05, 2009 2.366 2.396 2.355 2.393 515,663 +0.05(+2.02%)
Nov 04, 2009 2.328 2.361 2.328 2.346 597,471 +0.04(+1.53%)
Nov 03, 2009 2.316 2.340 2.304 2.310 602,585 -0.01(-0.64%)
Nov 02, 2009 2.334 2.366 2.296 2.325 972,316 -0.01(-0.25%)
Oct 30, 2009 2.440 2.455 2.325 2.331 1,042,287 -0.12(-5.05%)
Oct 29, 2009 2.426 2.464 2.393 2.455 990,973 +0.06(+2.47%)
Oct 28, 2009 2.440 2.476 2.393 2.396 866,357 -0.07(-2.76%)
Oct 27, 2009 2.464 2.479 2.440 2.464 663,695 -0.00(-0.12%)
Oct 26, 2009 2.488 2.499 2.458 2.467 504,266 -0.01(-0.36%)
Oct 23, 2009 2.493 2.502 2.476 2.476 716,014 -0.03(-1.06%)
Oct 22, 2009 2.482 2.502 2.461 2.502 503,698 +0.01(+0.24%)
Oct 21, 2009 2.485 2.505 2.485 2.496 470,357 +0.01(+0.48%)
Oct 20, 2009 2.493 2.499 2.470 2.485 553,529 -0.00(-0.12%)
Oct 19, 2009 2.488 2.508 2.476 2.488 521,245 -0.01(-0.24%)
Oct 16, 2009 2.488 2.505 2.458 2.493 514,028 +0.00(+0.00%)
Oct 15, 2009 2.467 2.493 2.452 2.493 434,505 +0.02(+0.96%)
Oct 14, 2009 2.482 2.499 2.446 2.470 672,678 +0.04(+1.46%)
Oct 13, 2009 2.408 2.449 2.387 2.434 813,713 -0.02(-0.96%)
Oct 12, 2009 2.471 2.485 2.443 2.458 1,301,418 -0.01(-0.60%)
Oct 09, 2009 2.443 2.473 2.443 2.473 583,024 +0.01(+0.48%)
Oct 08, 2009 2.467 2.476 2.449 2.461 696,632 +0.01(+0.24%)
Oct 07, 2009 2.470 2.482 2.443 2.455 660,574 -0.04(-1.42%)
Oct 06, 2009 2.464 2.505 2.464 2.491 557,107 +0.03(+1.20%)
Oct 05, 2009 2.473 2.482 2.455 2.461 878,499 -0.00(-0.12%)
Oct 02, 2009 2.467 2.485 2.452 2.464 1,143,784 -0.05(-2.11%)
Oct 01, 2009 2.508 2.606 2.508 2.517 852,080 -0.03(-1.27%)
Sep 30, 2009 2.700 2.700 2.550 2.550 1,114,356 -0.06(-2.38%)
Sep 29, 2009 2.606 2.615 2.591 2.612 449,615 +0.04(+1.49%)
Sep 28, 2009 2.641 2.641 2.570 2.573 454,679 -0.01(-0.23%)
Sep 25, 2009 2.529 2.594 2.529 2.579 670,975 +0.03(+1.28%)
Sep 24, 2009 2.553 2.582 2.517 2.547 748,007 -0.00(-0.12%)
Sep 23, 2009 2.517 2.556 2.505 2.550 729,184 +0.03(+1.31%)
Sep 22, 2009 2.517 2.535 2.491 2.517 647,475 -0.00(-0.02%)
Sep 21, 2009 2.508 2.520 2.491 2.517 748,630 -0.00(-0.12%)
Sep 18, 2009 2.508 2.520 2.470 2.520 726,033 +0.01(+0.59%)
Sep 17, 2009 2.526 2.553 2.461 2.505 884,114 -0.02(-0.66%)
Sep 16, 2009 2.514 2.564 2.505 2.522 769,176 +0.02(+0.78%)
Sep 15, 2009 2.437 2.532 2.437 2.502 754,039 -0.01(-0.24%)
Sep 14, 2009 2.488 2.526 2.482 2.508 1,044,145 -0.04(-1.39%)
Sep 11, 2009 2.573 2.600 2.514 2.544 1,120,452 -0.12(-4.55%)
Sep 10, 2009 2.641 2.671 2.635 2.665 907,479 +0.03(+1.15%)
Sep 09, 2009 2.638 2.671 2.629 2.635 903,255 -0.00(-0.03%)
Sep 08, 2009 2.603 2.653 2.603 2.635 889,465 +0.02(+0.68%)
Sep 04, 2009 2.618 2.659 2.579 2.618 873,621 +0.01(+0.45%)
Sep 03, 2009 2.529 2.688 2.529 2.606 1,159,642 +0.11(+4.38%)
Sep 02, 2009 2.662 2.671 2.417 2.496 2,945,709 -0.20(-7.35%)
Sep 01, 2009 2.709 2.742 2.686 2.694 1,366,156 -0.01(-0.54%)
Aug 31, 2009 2.745 2.745 2.677 2.709 979,441 -0.02(-0.65%)
Aug 28, 2009 2.686 2.727 2.668 2.727 910,472 +0.06(+2.44%)
Aug 27, 2009 2.683 2.688 2.650 2.662 993,437 -0.01(-0.44%)
Aug 26, 2009 2.768 2.813 2.629 2.674 1,239,601 -0.03(-1.09%)
Aug 25, 2009 2.733 2.748 2.703 2.703 1,550,686 +0.00(+0.00%)
Aug 24, 2009 2.674 2.742 2.665 2.703 1,422,341 +0.05(+2.01%)
Aug 21, 2009 2.626 2.709 2.609 2.650 1,023,301 +0.05(+2.00%)
Aug 20, 2009 2.594 2.609 2.562 2.598 926,610 +0.01(+0.50%)
Aug 19, 2009 2.561 2.597 2.548 2.585 736,059 +0.01(+0.57%)
Aug 18, 2009 2.520 2.585 2.515 2.570 1,041,400 +0.08(+3.25%)
Aug 17, 2009 2.517 2.526 2.482 2.489 1,145,679 -0.06(-2.36%)
Aug 14, 2009 2.532 2.550 2.499 2.550 915,136 +0.04(+1.41%)
Aug 13, 2009 2.529 2.535 2.479 2.514 1,079,966 +0.06(+2.41%)
Aug 12, 2009 2.449 2.533 2.431 2.455 934,541 +0.00(+0.12%)
Aug 11, 2009 2.505 2.507 2.443 2.452 809,252 -0.05(-1.89%)
Aug 10, 2009 2.505 2.570 2.496 2.499 797,761 -0.02(-0.94%)
Aug 07, 2009 2.473 2.523 2.470 2.523 502,625 +0.06(+2.40%)
Aug 06, 2009 2.499 2.505 2.443 2.464 526,772 -0.02(-0.83%)
Aug 05, 2009 2.437 2.485 2.428 2.485 547,765 +0.04(+1.57%)
Aug 04, 2009 2.402 2.467 2.402 2.446 736,817 +0.01(+0.36%)
Aug 03, 2009 2.325 2.467 2.313 2.437 870,202 +0.00(+0.12%)
Jul 31, 2009 2.449 2.452 2.402 2.434 631,698 +0.02(+0.73%)
Jul 30, 2009 2.449 2.511 2.393 2.417 872,558 -0.02(-0.85%)
Jul 29, 2009 2.408 2.437 2.408 2.437 485,085 +0.01(+0.61%)
Jul 28, 2009 2.428 2.446 2.420 2.423 601,851 -0.02(-0.62%)
Jul 27, 2009 2.411 2.446 2.408 2.438 583,975 +0.04(+1.62%)
Jul 24, 2009 2.393 2.417 2.387 2.399 2,599 -0.02(-0.85%)
Jul 23, 2009 2.381 2.420 2.381 2.420 673,886 +0.04(+1.87%)
Jul 22, 2009 2.355 2.390 2.349 2.375 583,989 +0.01(+0.50%)
Jul 21, 2009 2.372 2.375 2.352 2.363 536,449 +0.00(+0.00%)
Jul 20, 2009 2.334 2.363 2.325 2.363 591,720 +0.03(+1.27%)
Jul 17, 2009 2.358 2.358 2.319 2.334 389,254 +0.00(+0.00%)
Jul 16, 2009 2.284 2.334 2.278 2.334 456,557 +0.05(+2.20%)
Jul 15, 2009 2.284 2.316 2.281 2.284 809,841 +0.02(+1.05%)
Jul 14, 2009 2.225 2.272 2.225 2.260 439,467 +0.04(+1.73%)
Jul 13, 2009 2.169 2.231 2.169 2.222 618,541 +0.05(+2.31%)
Jul 10, 2009 2.104 2.171 2.077 2.171 410,229 +0.05(+2.51%)
Jul 09, 2009 2.115 2.133 2.101 2.118 373,822 +0.01(+0.42%)
Jul 08, 2009 2.133 2.198 2.098 2.109 452,103 -0.02(-0.83%)
Jul 07, 2009 2.198 2.204 2.112 2.127 509,530 -0.07(-3.23%)
Jul 06, 2009 2.281 2.281 2.186 2.198 637,195 -0.10(-4.37%)
Jul 02, 2009 2.275 2.313 2.239 2.299 602,886 +0.00(+0.13%)
Jul 01, 2009 2.281 2.334 2.281 2.296 501,213 +0.00(+0.13%)
Jun 30, 2009 2.363 2.366 2.281 2.293 766,001 -0.04(-1.52%)
Jun 29, 2009 2.257 2.328 2.254 2.328 542,197 +0.06(+2.60%)
Jun 26, 2009 2.254 2.299 2.231 2.269 533,894 -0.00(-0.13%)
Jun 25, 2009 2.192 2.272 2.180 2.272 1,047,638 +0.16(+7.40%)
Jun 24, 2009 2.095 2.115 2.094 2.115 806,355 +0.03(+1.56%)
Jun 23, 2009 2.009 2.124 1.982 2.083 774,206 -0.02(-0.98%)
Jun 22, 2009 2.127 2.151 2.104 2.104 720,197 -0.05(-2.33%)
Jun 19, 2009 2.166 2.186 2.127 2.154 666,788 +0.00(+0.14%)
Jun 18, 2009 2.148 2.201 2.136 2.151 392,500 +0.01(+0.41%)
Jun 17, 2009 2.145 2.177 2.139 2.142 652,735 -0.01(-0.28%)
Jun 16, 2009 2.236 2.248 2.148 2.148 563,406 -0.06(-2.68%)
Jun 15, 2009 2.290 2.290 2.186 2.207 788,263 -0.10(-4.23%)
Jun 12, 2009 2.313 2.325 2.290 2.304 565,447 -0.02(-0.89%)
Jun 11, 2009 2.361 2.372 2.299 2.325 946,026 -0.10(-4.26%)
Jun 10, 2009 2.414 2.464 2.408 2.428 877,815 +0.02(+0.86%)
Jun 09, 2009 2.358 2.411 2.349 2.408 684,488 +0.05(+2.13%)
Jun 08, 2009 2.334 2.378 2.328 2.358 691,992 -0.01(-0.62%)
Jun 05, 2009 2.369 2.387 2.313 2.372 723,975 +0.04(+1.90%)
Jun 04, 2009 2.361 2.361 2.310 2.328 895,267 +0.04(+1.90%)
Jun 03, 2009 2.278 2.290 2.260 2.285 765,375 -0.03(-1.11%)
Jun 02, 2009 2.266 2.310 2.263 2.310 1,278,598 +0.02(+0.77%)
Jun 01, 2009 2.233 2.293 2.233 2.293 1,046,406 +0.08(+3.47%)
May 29, 2009 2.177 2.216 2.160 2.216 501,159 +0.03(+1.35%)
May 28, 2009 2.121 2.186 2.118 2.186 744,863 +0.06(+2.92%)
May 27, 2009 2.148 2.157 2.124 2.124 545,920 -0.03(-1.24%)
May 26, 2009 2.059 2.151 2.059 2.151 768,302 +0.07(+3.56%)
May 22, 2009 2.083 2.095 2.065 2.077 516,516 +0.02(+0.86%)
May 21, 2009 2.071 2.080 2.053 2.059 700,007 -0.02(-0.99%)
May 20, 2009 2.124 2.136 2.080 2.080 637,002 -0.01(-0.56%)
May 19, 2009 2.095 2.112 2.086 2.092 596,638 +0.01(+0.43%)
May 18, 2009 2.027 2.118 2.027 2.083 848,716 +0.06(+2.92%)
May 15, 2009 2.024 2.047 2.024 2.024 375,955 -0.01(-0.58%)
May 14, 2009 2.021 2.053 2.021 2.036 496,576 +0.01(+0.44%)
May 13, 2009 2.041 2.047 2.018 2.027 764,995 -0.05(-2.28%)
May 12, 2009 2.095 2.106 2.047 2.074 728,761 -0.02(-0.85%)
May 11, 2009 2.106 2.106 2.086 2.092 652,840 -0.03(-1.39%)
May 08, 2009 2.077 2.136 2.065 2.121 573,936 +0.06(+2.87%)
May 07, 2009 2.104 2.106 2.044 2.062 551,430 -0.02(-0.85%)
May 06, 2009 2.062 2.080 2.036 2.080 657,578 +0.05(+2.33%)
May 05, 2009 2.041 2.049 2.015 2.033 637,249 -0.04(-1.71%)
May 04, 2009 1.997 2.068 1.997 2.068 773,529 +0.06(+3.25%)
May 01, 2009 1.997 2.003 1.974 2.003 559,476 +0.02(+0.89%)
Apr 30, 2009 2.027 2.036 1.975 1.985 764,136 -0.02(-1.03%)
Apr 29, 2009 2.068 2.068 1.971 2.006 435,670 +0.06(+2.88%)
Apr 28, 2009 1.935 1.982 1.935 1.950 261,991 -0.01(-0.30%)
Apr 27, 2009 1.944 1.994 1.944 1.956 560,752 -0.04(-1.78%)
Apr 24, 2009 2.003 2.012 1.976 1.991 653,137 +0.01(+0.30%)
Apr 23, 2009 1.974 1.985 1.935 1.985 514,451 +0.04(+2.13%)
Apr 22, 2009 1.935 1.997 1.935 1.944 536,307 -0.01(-0.75%)
Apr 21, 2009 1.855 1.985 1.855 1.959 689,649 +0.06(+3.11%)
Apr 20, 2009 1.982 1.991 1.891 1.900 571,543 -0.11(-5.30%)
Apr 17, 2009 2.000 2.030 1.982 2.006 606,038 -0.03(-1.31%)
Apr 16, 2009 1.988 2.033 1.968 2.033 550,875 +0.08(+3.93%)
Apr 15, 2009 1.950 1.959 1.920 1.956 688,881 +0.01(+0.30%)
Apr 14, 2009 1.979 1.979 1.929 1.950 571,015 -0.04(-2.08%)
Apr 13, 2009 1.994 1.997 1.953 1.991 439,471 -0.02(-1.03%)
Apr 09, 2009 2.062 2.068 1.991 2.012 868,723 +0.04(+2.10%)
Apr 08, 2009 1.944 1.976 1.867 1.971 888,497 +0.02(+1.21%)
Apr 07, 2009 1.867 1.947 1.867 1.947 639,470 +0.02(+0.92%)
Apr 06, 2009 1.929 1.950 1.891 1.929 710,138 -0.05(-2.39%)
Apr 03, 2009 1.982 1.982 1.930 1.976 724,445 -0.05(-2.34%)
Apr 02, 2009 1.938 2.024 1.938 2.024 754,591 +0.10(+5.38%)
Apr 01, 2009 1.829 1.935 1.823 1.920 838,886 +0.04(+1.88%)
Mar 31, 2009 1.941 1.941 1.820 1.885 711,035 +0.09(+5.11%)
Mar 30, 2009 1.796 1.802 1.767 1.793 690,394 -0.12(-6.04%)
Mar 26, 2009 1.870 1.950 1.858 1.909 912,167 +0.04(+2.22%)
Mar 25, 2009 1.852 1.882 1.805 1.867 578,736 +0.03(+1.77%)
Mar 24, 2009 1.823 1.864 1.817 1.835 592,708 +0.00(+0.16%)
Mar 23, 2009 1.802 1.844 1.800 1.832 743,617 +0.11(+6.53%)
Mar 20, 2009 1.743 1.773 1.719 1.719 377,715 -0.04(-2.51%)
Mar 19, 2009 1.793 1.808 1.749 1.764 544,739 -0.01(-0.83%)
Mar 18, 2009 1.719 1.796 1.719 1.779 376,703 +0.04(+2.56%)
Mar 17, 2009 1.714 1.740 1.687 1.734 795,865 +0.02(+1.03%)
Mar 16, 2009 1.731 1.773 1.696 1.716 837,366 +0.03(+1.93%)
Mar 13, 2009 1.708 1.708 1.649 1.684 0 +0.02(+1.06%)
Mar 12, 2009 1.554 1.675 1.554 1.666 738,601 -0.03(-1.74%)
Mar 11, 2009 1.681 1.714 1.653 1.696 1,181,081 +0.07(+4.36%)
Mar 10, 2009 1.530 1.637 1.527 1.625 1,066,529 +0.11(+7.00%)
Mar 09, 2009 1.489 1.551 1.489 1.519 1,205,059 -0.01(-0.96%)
Mar 06, 2009 1.569 1.595 1.492 1.533 0 -0.02(-1.14%)
Mar 05, 2009 1.592 1.595 1.524 1.551 525,201 -0.08(-4.89%)
Mar 04, 2009 1.584 1.639 1.571 1.631 832,983 +0.01(+0.90%)
Mar 02, 2009 1.719 1.740 1.613 1.616 990,743 -0.16(-8.82%)
Feb 27, 2009 1.755 1.802 1.743 1.773 0 -0.04(-2.28%)
Feb 26, 2009 1.861 1.904 1.814 1.814 561,419 -0.04(-2.23%)
Feb 25, 2009 1.767 1.861 1.743 1.855 1,135,095 +0.06(+3.46%)
Feb 24, 2009 1.663 1.793 1.660 1.793 1,240,271 +0.13(+8.01%)
Feb 23, 2009 1.793 1.802 1.637 1.660 1,385,923 -0.13(-7.41%)
Feb 20, 2009 1.811 1.817 1.731 1.793 1,396,907 -0.04(-2.41%)
Feb 19, 2009 1.873 1.903 1.829 1.838 923,551 -0.04(-2.35%)
Feb 18, 2009 1.947 1.965 1.852 1.882 1,049,418 -0.05(-2.75%)
Feb 17, 2009 2.003 2.003 1.935 1.935 829,808 -0.14(-6.96%)
Feb 13, 2009 2.130 2.136 2.074 2.080 808,626 -0.07(-3.16%)
Feb 12, 2009 2.142 2.148 2.071 2.148 723,883 -0.00(-0.14%)
Feb 11, 2009 2.133 2.180 2.106 2.151 530,834 -0.00(-0.14%)
Feb 10, 2009 2.192 2.239 2.127 2.154 683,763 -0.08(-3.70%)
Feb 09, 2009 2.242 2.254 2.198 2.236 603,902 -0.01(-0.26%)
Feb 06, 2009 2.163 2.257 2.157 2.242 1,206,352 +0.05(+2.29%)
Feb 05, 2009 2.207 2.207 2.145 2.192 582,134 -0.06(-2.88%)
Feb 04, 2009 2.233 2.269 2.210 2.257 506,020 -0.00(-0.00%)
Feb 03, 2009 2.189 2.257 2.171 2.257 590,078 +0.05(+2.14%)
Feb 02, 2009 2.222 2.242 2.197 2.210 608,437 -0.08(-3.48%)
Jan 30, 2009 2.281 2.290 2.254 2.290 0 +0.00(+0.00%)
Jan 29, 2009 2.287 2.313 2.278 2.290 335,310 -0.02(-1.02%)
Jan 28, 2009 2.331 2.352 2.296 2.313 650,927 +0.01(+0.38%)
Jan 27, 2009 2.310 2.328 2.284 2.304 609,754 -0.01(-0.64%)
Jan 26, 2009 2.369 2.399 2.310 2.319 571,905 -0.06(-2.61%)
Jan 23, 2009 2.346 2.381 2.307 2.381 472,899 +0.01(+0.50%)
Jan 22, 2009 2.352 2.378 2.322 2.369 565,132 -0.00(-0.12%)
Jan 21, 2009 2.346 2.378 2.325 2.372 540,169 +0.06(+2.42%)
Jan 20, 2009 2.402 2.411 2.316 2.316 626,353 -0.09(-3.69%)
Jan 16, 2009 2.467 2.467 2.386 2.405 871,062 +0.01(+0.25%)
Jan 15, 2009 2.375 2.402 2.319 2.399 510,586 -0.00(-0.12%)
Jan 14, 2009 2.437 2.437 2.363 2.402 578,028 -0.03(-1.34%)
Jan 13, 2009 2.526 2.526 2.408 2.434 693,007 -0.05(-2.14%)
Jan 12, 2009 2.582 2.582 2.431 2.488 966,142 -0.06(-2.24%)
Jan 09, 2009 2.615 2.615 2.496 2.545 547,690 -0.05(-1.90%)
Jan 08, 2009 2.603 2.603 2.485 2.594 610,455 +0.02(+0.92%)
Jan 07, 2009 2.594 2.617 2.464 2.570 887,489 -0.02(-0.80%)
Jan 06, 2009 2.659 2.659 2.544 2.591 1,372,526 -0.06(-2.23%)
Jan 05, 2009 2.615 2.656 2.591 2.650 1,155,553 +0.04(+1.66%)
Jan 02, 2009 2.535 2.629 2.461 2.607 0 +0.14(+5.80%)
Jan 01, 2009 2.576 2.576 2.411 2.464 0 +0.00(+0.00%)
Dec 31, 2008 2.576 2.576 2.411 2.464 1,196,641 +0.03(+1.21%)
Dec 30, 2008 2.479 2.479 2.340 2.434 1,246,570 -0.03(-1.08%)
Dec 29, 2008 2.544 2.550 2.369 2.461 1,052,163 -0.05(-1.88%)
Dec 26, 2008 2.420 2.535 2.393 2.508 1,052,387 +0.08(+3.41%)
Dec 24, 2008 2.446 2.482 2.372 2.426 419,873 -0.00(-0.12%)
Dec 23, 2008 2.428 2.434 2.340 2.428 846,918 +0.04(+1.86%)
Dec 22, 2008 2.402 2.443 2.378 2.384 709,363 -0.06(-2.41%)
Dec 19, 2008 2.482 2.535 2.378 2.443 1,128,329 -0.05(-1.90%)
Dec 18, 2008 2.508 2.508 2.381 2.491 1,174,606 -0.00(-0.12%)
Dec 17, 2008 2.363 2.511 2.331 2.493 1,070,821 +0.12(+5.11%)
Dec 16, 2008 2.319 2.387 2.293 2.372 1,220,023 +0.09(+3.88%)
Dec 15, 2008 2.316 2.331 2.248 2.284 740,574 +0.01(+0.26%)
Dec 12, 2008 2.248 2.287 2.245 2.278 568,463 -0.01(-0.52%)
Dec 11, 2008 2.287 2.346 2.245 2.290 1,070,441 +0.00(+0.13%)
Dec 10, 2008 2.254 2.290 2.231 2.287 600,676 +0.02(+1.04%)
Dec 09, 2008 2.266 2.310 2.228 2.263 638,248 -0.05(-2.05%)
Dec 08, 2008 2.263 2.363 2.245 2.310 833,860 +0.06(+2.62%)
Dec 05, 2008 2.098 2.269 2.098 2.251 707,034 +0.08(+3.67%)
Dec 04, 2008 2.160 2.225 2.157 2.171 496,414 -0.06(-2.52%)
Dec 03, 2008 2.163 2.228 2.089 2.228 655,422 +0.07(+3.43%)
Dec 02, 2008 2.115 2.186 2.104 2.154 629,918 +0.04(+2.10%)
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.