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 (%)
Nov 30, 2012 2.904 2.923 2.876 2.896 1,228,507 -0.02(-0.54%)
Nov 29, 2012 2.888 2.916 2.884 2.912 1,972,317 +0.03(+1.09%)
Nov 28, 2012 2.857 2.884 2.837 2.880 1,072,220 +0.02(+0.55%)
Nov 27, 2012 2.869 2.884 2.857 2.865 1,959,607 -0.01(-0.27%)
Nov 26, 2012 2.872 2.880 2.865 2.872 1,381,664 -0.01(-0.27%)
Nov 23, 2012 2.869 2.880 2.865 2.880 423,284 +0.03(+0.96%)
Nov 21, 2012 2.833 2.853 2.829 2.853 1,322,319 +0.03(+1.11%)
Nov 20, 2012 2.818 2.826 2.799 2.822 1,158,380 +0.01(+0.28%)
Nov 19, 2012 2.782 2.814 2.782 2.814 2,070,476 +0.04(+1.55%)
Nov 16, 2012 2.747 2.775 2.728 2.771 2,267,095 +0.01(+0.43%)
Nov 15, 2012 2.739 2.768 2.689 2.759 5,238,861 +0.00(+0.00%)
Nov 14, 2012 2.814 2.829 2.747 2.759 1,907,555 -0.06(-2.22%)
Nov 13, 2012 2.826 2.845 2.818 2.822 1,400,562 -0.01(-0.41%)
Nov 12, 2012 2.841 2.849 2.829 2.833 947,256 -0.00(-0.14%)
Nov 09, 2012 2.822 2.857 2.818 2.837 1,410,704 +0.00(+0.14%)
Nov 08, 2012 2.876 2.892 2.833 2.833 1,393,326 -0.04(-1.50%)
Nov 07, 2012 2.892 2.908 2.845 2.876 2,831,613 -0.05(-1.74%)
Nov 06, 2012 2.908 2.943 2.908 2.927 1,146,038 +0.02(+0.81%)
Nov 05, 2012 2.919 2.919 2.900 2.904 1,378,927 -0.02(-0.80%)
Nov 02, 2012 2.966 2.966 2.919 2.927 923,906 -0.02(-0.66%)
Nov 01, 2012 2.900 2.947 2.900 2.947 848,903 +0.05(+1.62%)
Oct 31, 2012 2.908 2.927 2.896 2.900 2,445,194 -0.02(-0.67%)
Oct 26, 2012 2.908 2.919 2.919 2.919 1,404,643 +0.02(+0.67%)
Oct 25, 2012 2.923 2.923 2.888 2.900 1,302,163 +0.00(+0.00%)
Oct 24, 2012 2.904 2.923 2.888 2.900 1,039,467 -0.00(-0.13%)
Oct 23, 2012 2.900 2.916 2.888 2.904 1,637,855 -0.03(-0.93%)
Oct 19, 2012 2.966 2.970 2.919 2.931 1,520,033 -0.04(-1.32%)
Oct 18, 2012 2.982 2.990 2.966 2.970 1,081,874 -0.02(-0.52%)
Oct 17, 2012 2.990 2.994 2.978 2.986 882,398 +0.00(+0.00%)
Oct 16, 2012 2.966 2.986 2.962 2.986 929,730 +0.03(+0.93%)
Oct 15, 2012 2.951 2.966 2.939 2.959 1,027,439 +0.01(+0.27%)
Oct 12, 2012 2.970 2.970 2.943 2.951 861,493 -0.00(-0.13%)
Oct 11, 2012 2.982 2.994 2.955 2.955 1,171,713 -0.02(-0.53%)
Oct 10, 2012 2.966 2.978 2.955 2.970 1,429,223 -0.00(-0.13%)
Oct 09, 2012 2.994 3.009 2.966 2.974 1,375,352 -0.02(-0.52%)
Oct 08, 2012 2.962 3.006 2.960 2.990 1,167,556 +0.01(+0.26%)
Oct 05, 2012 2.986 3.002 2.978 2.982 1,357,261 +0.01(+0.40%)
Oct 04, 2012 2.951 2.978 2.947 2.970 1,774,708 +0.02(+0.66%)
Oct 03, 2012 2.943 2.962 2.939 2.951 1,437,387 +0.02(+0.53%)
Oct 02, 2012 2.943 2.951 2.931 2.935 1,868,651 -0.01(-0.27%)
Oct 01, 2012 2.966 2.981 2.935 2.943 2,026,504 -0.02(-0.53%)
Sep 28, 2012 2.919 2.959 2.908 2.959 10,449,323 +0.03(+1.07%)
Sep 27, 2012 2.904 2.927 2.900 2.927 1,436,659 +0.04(+1.49%)
Sep 26, 2012 2.908 2.908 2.876 2.884 1,446,537 -0.02(-0.67%)
Sep 25, 2012 2.927 2.931 2.896 2.904 1,924,361 -0.01(-0.40%)
Sep 24, 2012 2.916 2.919 2.894 2.916 1,946,012 +0.00(+0.00%)
Sep 21, 2012 2.923 2.923 2.904 2.916 964,801 +0.01(+0.27%)
Sep 20, 2012 2.884 2.908 2.876 2.908 1,244,810 +0.02(+0.54%)
Sep 19, 2012 2.888 2.904 2.880 2.892 1,380,138 +0.00(+0.14%)
Sep 18, 2012 2.884 2.888 2.876 2.888 1,231,119 +0.00(+0.00%)
Sep 17, 2012 2.916 2.916 2.876 2.888 1,399,824 -0.02(-0.67%)
Sep 14, 2012 2.931 2.951 2.888 2.908 2,790,999 -0.02(-0.67%)
Sep 13, 2012 2.884 2.927 2.869 2.927 2,196,567 +0.05(+1.63%)
Sep 12, 2012 2.857 2.880 2.853 2.880 2,049,824 +0.02(+0.82%)
Sep 11, 2012 2.845 2.868 2.842 2.857 1,301,492 +0.02(+0.54%)
Sep 10, 2012 2.857 2.861 2.842 2.842 1,149,878 -0.01(-0.27%)
Sep 07, 2012 2.838 2.853 2.834 2.849 1,203,960 +0.01(+0.40%)
Sep 06, 2012 2.822 2.849 2.822 2.838 1,339,992 +0.03(+0.95%)
Sep 05, 2012 2.822 2.834 2.807 2.811 1,555,914 -0.02(-0.81%)
Sep 04, 2012 2.830 2.834 2.807 2.834 1,089,479 +0.00(+0.13%)
Aug 31, 2012 2.822 2.842 2.822 2.830 1,108,305 +0.01(+0.41%)
Aug 30, 2012 2.819 2.826 2.807 2.819 823,358 -0.02(-0.67%)
Aug 29, 2012 2.826 2.842 2.819 2.838 1,304,695 +0.01(+0.41%)
Aug 27, 2012 2.838 2.845 2.826 2.826 1,347,609 -0.02(-0.54%)
Aug 24, 2012 2.822 2.845 2.822 2.842 1,178,499 +0.01(+0.41%)
Aug 23, 2012 2.845 2.849 2.822 2.830 958,987 -0.01(-0.40%)
Aug 22, 2012 2.842 2.853 2.838 2.842 1,032,262 -0.01(-0.40%)
Aug 21, 2012 2.861 2.872 2.842 2.853 1,235,939 +0.00(+0.13%)
Aug 20, 2012 2.857 2.864 2.849 2.849 1,242,471 -0.01(-0.40%)
Aug 17, 2012 2.876 2.878 2.853 2.861 1,462,030 -0.02(-0.53%)
Aug 16, 2012 2.868 2.880 2.861 2.876 1,345,530 +0.01(+0.27%)
Aug 15, 2012 2.849 2.868 2.842 2.868 1,354,815 +0.02(+0.67%)
Aug 14, 2012 2.857 2.861 2.842 2.849 880,475 +0.00(+0.00%)
Aug 13, 2012 2.849 2.853 2.834 2.849 785,440 +0.01(+0.27%)
Aug 10, 2012 2.842 2.845 2.830 2.842 643,337 +0.00(+0.00%)
Aug 09, 2012 2.845 2.857 2.832 2.842 1,086,480 +0.00(+0.00%)
Aug 08, 2012 2.830 2.849 2.830 2.842 617,450 -0.00(-0.13%)
Aug 07, 2012 2.845 2.853 2.838 2.845 1,045,077 +0.00(+0.00%)
Aug 06, 2012 2.834 2.849 2.834 2.845 1,341,535 +0.02(+0.68%)
Aug 03, 2012 2.834 2.842 2.826 2.826 1,347,996 +0.02(+0.68%)
Aug 02, 2012 2.811 2.819 2.792 2.807 1,136,699 -0.01(-0.41%)
Aug 01, 2012 2.822 2.830 2.811 2.819 1,038,916 +0.00(+0.14%)
Jul 31, 2012 2.845 2.849 2.807 2.815 1,630,703 -0.03(-0.94%)
Jul 30, 2012 2.822 2.842 2.822 2.842 1,076,577 +0.00(+0.13%)
Jul 27, 2012 2.815 2.845 2.807 2.838 911,691 +0.03(+1.09%)
Jul 26, 2012 2.799 2.807 2.792 2.807 993,244 +0.05(+1.66%)
Jul 25, 2012 2.784 2.788 2.757 2.761 994,392 -0.02(-0.69%)
Jul 24, 2012 2.799 2.799 2.761 2.780 1,604,910 +0.00(+0.00%)
Jul 23, 2012 2.784 2.792 2.761 2.780 1,562,595 -0.02(-0.82%)
Jul 20, 2012 2.819 2.819 2.796 2.803 928,334 -0.02(-0.68%)
Jul 19, 2012 2.819 2.822 2.811 2.822 1,004,845 +0.00(+0.14%)
Jul 18, 2012 2.807 2.830 2.799 2.819 1,383,628 +0.01(+0.27%)
Jul 17, 2012 2.792 2.811 2.773 2.811 1,162,507 +0.02(+0.82%)
Jul 16, 2012 2.788 2.792 2.773 2.788 822,863 +0.00(+0.00%)
Jul 13, 2012 2.777 2.799 2.769 2.788 1,002,691 +0.03(+1.25%)
Jul 12, 2012 2.750 2.769 2.734 2.754 763,081 +0.00(+0.00%)
Jul 11, 2012 2.734 2.769 2.731 2.754 1,157,709 +0.01(+0.42%)
Jul 10, 2012 2.784 2.788 2.727 2.742 1,491,491 -0.03(-1.10%)
Jul 09, 2012 2.761 2.773 2.754 2.773 960,227 +0.01(+0.42%)
Jul 06, 2012 2.746 2.765 2.742 2.761 1,125,950 +0.00(+0.14%)
Jul 05, 2012 2.757 2.788 2.746 2.757 1,338,002 -0.01(-0.41%)
Jul 03, 2012 2.765 2.788 2.761 2.769 857,564 +0.00(+0.00%)
Jul 02, 2012 2.769 2.784 2.754 2.769 1,444,414 +0.00(+0.00%)
Jun 29, 2012 2.769 2.807 2.750 2.769 2,581,749 +0.05(+1.69%)
Jun 28, 2012 2.704 2.723 2.689 2.723 1,389,286 +0.01(+0.28%)
Jun 27, 2012 2.708 2.715 2.700 2.715 1,038,490 +0.02(+0.57%)
Jun 26, 2012 2.677 2.704 2.673 2.700 1,924,820 +0.03(+1.00%)
Jun 25, 2012 2.696 2.696 2.662 2.673 1,093,505 -0.04(-1.41%)
Jun 22, 2012 2.689 2.715 2.689 2.711 1,054,346 +0.02(+0.85%)
Jun 21, 2012 2.734 2.734 2.681 2.689 1,364,916 -0.04(-1.40%)
Jun 20, 2012 2.734 2.734 2.704 2.727 1,341,072 +0.00(+0.14%)
Jun 19, 2012 2.700 2.734 2.704 2.723 1,271,929 +0.02(+0.85%)
Jun 18, 2012 2.677 2.708 2.677 2.700 1,213,397 -0.00(-0.14%)
Jun 15, 2012 2.704 2.704 2.677 2.704 1,161,723 +0.02(+0.71%)
Jun 14, 2012 2.666 2.692 2.662 2.685 991,792 +0.03(+1.01%)
Jun 13, 2012 2.681 2.689 2.658 2.658 979,058 -0.02(-0.86%)
Jun 12, 2012 2.662 2.681 2.647 2.681 1,137,944 +0.02(+0.70%)
Jun 11, 2012 2.670 2.688 2.647 2.662 1,199,679 -0.01(-0.28%)
Jun 08, 2012 2.640 2.678 2.640 2.670 938,883 +0.01(+0.56%)
Jun 07, 2012 2.658 2.685 2.655 2.655 981,529 +0.01(+0.42%)
Jun 06, 2012 2.625 2.651 2.617 2.644 978,676 +0.03(+1.29%)
Jun 05, 2012 2.569 2.614 2.550 2.610 1,753,906 +0.03(+1.30%)
Jun 04, 2012 2.595 2.610 2.573 2.576 1,197,307 -0.02(-0.72%)
Jun 01, 2012 2.614 2.625 2.595 2.595 1,345,532 -0.06(-2.25%)
May 31, 2012 2.644 2.670 2.636 2.655 1,095,768 +0.00(+0.00%)
May 30, 2012 2.681 2.685 2.655 2.655 1,282,784 -0.04(-1.52%)
May 29, 2012 2.681 2.703 2.681 2.696 1,000,919 +0.02(+0.84%)
May 25, 2012 2.666 2.681 2.666 2.673 762,534 +0.01(+0.28%)
May 24, 2012 2.658 2.673 2.655 2.666 1,107,512 +0.01(+0.28%)
May 23, 2012 2.647 2.666 2.636 2.658 1,256,790 -0.00(-0.14%)
May 22, 2012 2.651 2.670 2.647 2.662 2,166,366 +0.01(+0.56%)
May 21, 2012 2.629 2.647 2.621 2.647 1,510,333 +0.03(+1.29%)
May 18, 2012 2.655 2.662 2.614 2.614 1,533,181 -0.05(-1.82%)
May 17, 2012 2.703 2.711 2.655 2.662 1,179,357 -0.04(-1.52%)
May 16, 2012 2.726 2.741 2.696 2.703 1,125,549 -0.02(-0.69%)
May 15, 2012 2.733 2.733 2.711 2.722 1,251,088 -0.01(-0.41%)
May 14, 2012 2.737 2.741 2.718 2.733 1,479,536 -0.02(-0.68%)
May 11, 2012 2.763 2.771 2.752 2.752 1,151,003 -0.02(-0.67%)
May 10, 2012 2.782 2.785 2.759 2.771 1,819,165 +0.01(+0.41%)
May 09, 2012 2.763 2.782 2.744 2.759 1,450,936 -0.02(-0.67%)
May 08, 2012 2.793 2.793 2.763 2.778 1,947,634 -0.01(-0.53%)
May 07, 2012 2.789 2.804 2.789 2.793 1,167,142 -0.00(-0.13%)
May 04, 2012 2.812 2.812 2.782 2.797 1,239,901 -0.02(-0.66%)
May 03, 2012 2.823 2.827 2.804 2.815 834,291 -0.00(-0.13%)
May 02, 2012 2.838 2.841 2.819 2.819 1,317,853 -0.01(-0.40%)
May 01, 2012 2.823 2.845 2.823 2.830 1,137,703 +0.00(+0.13%)
Apr 30, 2012 2.834 2.834 2.819 2.827 1,042,238 -0.00(-0.13%)
Apr 27, 2012 2.827 2.838 2.819 2.830 1,007,957 -0.00(-0.13%)
Apr 26, 2012 2.819 2.834 2.808 2.834 1,412,844 +0.01(+0.53%)
Apr 25, 2012 2.808 2.819 2.800 2.819 1,152,005 +0.03(+0.94%)
Apr 24, 2012 2.774 2.793 2.771 2.793 1,494,526 +0.02(+0.67%)
Apr 23, 2012 2.763 2.774 2.748 2.774 1,289,239 +0.00(+0.00%)
Apr 20, 2012 2.778 2.789 2.771 2.774 1,100,690 +0.00(+0.00%)
Apr 19, 2012 2.774 2.785 2.763 2.774 1,206,996 -0.01(-0.27%)
Apr 18, 2012 2.763 2.793 2.763 2.782 1,391,225 +0.01(+0.27%)
Apr 17, 2012 2.767 2.778 2.763 2.774 1,226,006 +0.03(+0.95%)
Apr 16, 2012 2.767 2.773 2.744 2.748 1,620,474 -0.01(-0.27%)
Apr 13, 2012 2.759 2.763 2.752 2.756 1,181,819 -0.01(-0.27%)
Apr 12, 2012 2.744 2.767 2.729 2.763 1,795,873 +0.03(+1.09%)
Apr 11, 2012 2.729 2.756 2.729 2.733 1,296,542 +0.01(+0.36%)
Apr 10, 2012 2.748 2.756 2.711 2.723 2,351,583 -0.03(-1.17%)
Apr 09, 2012 2.756 2.767 2.741 2.756 1,509,361 -0.02(-0.67%)
Apr 05, 2012 2.771 2.793 2.771 2.774 1,668,851 -0.01(-0.40%)
Apr 04, 2012 2.785 2.789 2.763 2.785 2,245,504 -0.00(-0.15%)
Apr 03, 2012 2.827 2.827 2.782 2.790 2,031,325 -0.03(-1.17%)
Apr 02, 2012 2.815 2.838 2.801 2.823 2,127,232 +0.02(+0.80%)
Mar 30, 2012 2.812 2.838 2.771 2.800 3,062,838 +0.01(+0.27%)
Mar 29, 2012 2.756 2.812 2.756 2.793 2,112,111 +0.01(+0.27%)
Mar 28, 2012 2.789 2.797 2.771 2.785 1,473,205 -0.01(-0.27%)
Mar 27, 2012 2.785 2.800 2.782 2.793 1,543,262 +0.01(+0.54%)
Mar 26, 2012 2.774 2.778 2.759 2.778 1,754,315 +0.02(+0.68%)
Mar 23, 2012 2.737 2.767 2.733 2.759 1,413,516 +0.01(+0.27%)
Mar 22, 2012 2.748 2.753 2.737 2.752 1,555,560 -0.01(-0.27%)
Mar 21, 2012 2.759 2.759 2.733 2.759 1,672,030 +0.01(+0.41%)
Mar 20, 2012 2.737 2.756 2.729 2.748 1,585,047 -0.00(-0.14%)
Mar 19, 2012 2.752 2.763 2.748 2.752 1,569,313 -0.01(-0.27%)
Mar 16, 2012 2.774 2.785 2.752 2.759 1,868,394 -0.01(-0.40%)
Mar 15, 2012 2.767 2.782 2.756 2.771 1,430,188 -0.00(-0.13%)
Mar 14, 2012 2.800 2.808 2.763 2.774 1,940,826 -0.03(-0.93%)
Mar 13, 2012 2.759 2.800 2.756 2.800 1,820,282 +0.06(+2.04%)
Mar 12, 2012 2.763 2.766 2.730 2.744 1,745,827 -0.01(-0.27%)
Mar 09, 2012 2.755 2.777 2.748 2.752 1,618,771 -0.00(-0.13%)
Mar 08, 2012 2.733 2.763 2.726 2.755 2,175,360 +0.03(+0.94%)
Mar 07, 2012 2.704 2.730 2.698 2.730 1,573,622 +0.02(+0.81%)
Mar 06, 2012 2.730 2.730 2.697 2.708 2,142,681 -0.04(-1.33%)
Mar 05, 2012 2.766 2.774 2.737 2.744 3,413,488 -0.03(-1.05%)
Mar 02, 2012 2.792 2.795 2.774 2.774 1,424,437 -0.01(-0.52%)
Mar 01, 2012 2.788 2.803 2.781 2.788 1,570,840 +0.01(+0.53%)
Feb 29, 2012 2.810 2.821 2.770 2.774 2,850,740 -0.04(-1.30%)
Feb 28, 2012 2.810 2.810 2.795 2.810 1,098,438 +0.00(+0.13%)
Feb 27, 2012 2.774 2.808 2.763 2.806 779,694 +0.02(+0.79%)
Feb 24, 2012 2.792 2.799 2.781 2.785 743,618 -0.01(-0.26%)
Feb 23, 2012 2.777 2.795 2.763 2.792 664,065 +0.03(+1.06%)
Feb 22, 2012 2.774 2.781 2.755 2.763 683,923 -0.01(-0.26%)
Feb 21, 2012 2.748 2.810 2.748 2.770 604,100 -0.01(-0.39%)
Feb 17, 2012 2.774 2.795 2.770 2.781 538,794 +0.01(+0.53%)
Feb 16, 2012 2.752 2.777 2.748 2.766 468,254 +0.01(+0.26%)
Feb 15, 2012 2.774 2.777 2.748 2.759 576,252 -0.01(-0.26%)
Feb 14, 2012 2.759 2.766 2.752 2.766 414,684 +0.00(+0.00%)
Feb 13, 2012 2.788 2.792 2.755 2.766 627,709 +0.00(+0.00%)
Feb 10, 2012 2.781 2.795 2.752 2.766 765,572 -0.04(-1.30%)
Feb 09, 2012 2.806 2.810 2.788 2.803 743,974 -0.00(-0.13%)
Feb 08, 2012 2.788 2.806 2.788 2.806 834,040 +0.02(+0.65%)
Feb 07, 2012 2.763 2.788 2.759 2.788 766,487 +0.01(+0.53%)
Feb 06, 2012 2.752 2.774 2.744 2.774 750,627 +0.01(+0.40%)
Feb 03, 2012 2.766 2.774 2.744 2.763 1,254,043 +0.01(+0.26%)
Feb 02, 2012 2.748 2.755 2.741 2.755 609,322 +0.01(+0.53%)
Feb 01, 2012 2.719 2.748 2.715 2.741 788,260 +0.03(+0.94%)
Jan 31, 2012 2.715 2.722 2.693 2.715 886,802 +0.01(+0.40%)
Jan 30, 2012 2.722 2.722 2.679 2.704 501,588 -0.01(-0.27%)
Jan 27, 2012 2.701 2.733 2.701 2.712 658,240 -0.00(-0.13%)
Jan 26, 2012 2.759 2.770 2.712 2.715 722,063 -0.04(-1.39%)
Jan 25, 2012 2.712 2.755 2.708 2.754 923,884 +0.03(+1.14%)
Jan 24, 2012 2.697 2.722 2.697 2.722 613,910 +0.01(+0.54%)
Jan 23, 2012 2.701 2.710 2.690 2.708 828,524 +0.03(+0.95%)
Jan 20, 2012 2.682 2.690 2.679 2.682 783,328 +0.00(+0.14%)
Jan 19, 2012 2.682 2.693 2.671 2.679 535,048 +0.01(+0.55%)
Jan 18, 2012 2.639 2.668 2.639 2.664 1,011,698 +0.03(+0.97%)
Jan 17, 2012 2.631 2.657 2.631 2.639 796,897 +0.01(+0.56%)
Jan 13, 2012 2.628 2.631 2.602 2.624 585,828 -0.01(-0.55%)
Jan 12, 2012 2.624 2.639 2.609 2.639 820,742 +0.01(+0.56%)
Jan 11, 2012 2.631 2.639 2.617 2.624 801,624 -0.03(-1.10%)
Jan 10, 2012 2.646 2.664 2.646 2.653 766,427 +0.02(+0.69%)
Jan 09, 2012 2.631 2.646 2.620 2.635 513,916 +0.01(+0.42%)
Jan 06, 2012 2.613 2.628 2.613 2.624 533,450 +0.00(+0.00%)
Jan 05, 2012 2.602 2.628 2.591 2.624 567,820 +0.01(+0.56%)
Jan 04, 2012 2.595 2.613 2.587 2.609 714,690 +0.03(+1.13%)
Dec 30, 2011 2.562 2.587 2.562 2.580 1,081,243 +0.02(+0.71%)
Dec 29, 2011 2.555 2.591 2.540 2.562 1,001,529 +0.01(+0.29%)
Dec 28, 2011 2.595 2.595 2.544 2.555 793,930 -0.04(-1.69%)
Dec 27, 2011 2.555 2.598 2.555 2.598 902,711 +0.03(+1.28%)
Dec 23, 2011 2.555 2.566 2.540 2.566 908,183 +0.04(+1.74%)
Dec 21, 2011 2.522 2.533 2.511 2.522 740,740 -0.02(-0.72%)
Dec 20, 2011 2.511 2.544 2.511 2.540 781,078 +0.05(+2.05%)
Dec 19, 2011 2.511 2.540 2.489 2.489 872,210 -0.04(-1.59%)
Dec 16, 2011 2.544 2.544 2.500 2.529 982,874 +0.02(+0.73%)
Dec 15, 2011 2.521 2.536 2.511 2.511 427,437 -0.00(-0.14%)
Dec 14, 2011 2.539 2.546 2.507 2.514 480,253 -0.04(-1.40%)
Dec 13, 2011 2.546 2.568 2.538 2.550 665,370 +0.01(+0.28%)
Dec 12, 2011 2.543 2.546 2.529 2.543 1,141,202 -0.03(-1.11%)
Dec 09, 2011 2.554 2.582 2.554 2.571 413,831 +0.02(+0.70%)
Dec 08, 2011 2.575 2.578 2.543 2.554 1,084,045 -0.04(-1.38%)
Dec 07, 2011 2.571 2.589 2.532 2.589 836,911 +0.01(+0.55%)
Dec 06, 2011 2.557 2.586 2.550 2.575 539,873 +0.01(+0.42%)
Dec 05, 2011 2.568 2.589 2.557 2.564 542,080 +0.01(+0.42%)
Dec 02, 2011 2.578 2.586 2.546 2.554 597,819 -0.01(-0.28%)
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.