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 )

8.160 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 29, 2006 4.492 4.498 4.460 4.483 435,920 +0.01(+0.20%)
Dec 28, 2006 4.430 4.486 4.422 4.474 618,604 +0.06(+1.33%)
Dec 27, 2006 4.460 4.483 4.410 4.416 628,148 -0.03(-0.59%)
Dec 26, 2006 4.498 4.498 4.425 4.442 711,310 -0.02(-0.46%)
Dec 22, 2006 4.498 4.498 4.445 4.463 561,686 -0.08(-1.68%)
Dec 21, 2006 4.536 4.577 4.480 4.539 688,134 +0.01(+0.19%)
Dec 20, 2006 4.489 4.536 4.457 4.530 871,500 +0.04(+0.92%)
Dec 19, 2006 4.471 4.510 4.430 4.489 673,478 +0.03(+0.59%)
Dec 18, 2006 4.439 4.469 4.419 4.463 660,867 +0.02(+0.53%)
Dec 15, 2006 4.416 4.471 4.410 4.439 488,408 +0.03(+0.67%)
Dec 14, 2006 4.425 4.442 4.398 4.410 720,512 +0.03(+0.60%)
Dec 13, 2006 4.398 4.422 4.375 4.383 833,327 -0.03(-0.73%)
Dec 12, 2006 4.448 4.469 4.404 4.416 573,615 -0.02(-0.46%)
Dec 11, 2006 4.445 4.460 4.422 4.436 698,018 -0.00(-0.07%)
Dec 08, 2006 4.442 4.451 4.413 4.439 755,959 +0.04(+0.87%)
Dec 07, 2006 4.430 4.445 4.392 4.401 775,727 -0.03(-0.60%)
Dec 06, 2006 4.442 4.451 4.422 4.427 710,288 -0.01(-0.26%)
Dec 05, 2006 4.416 4.442 4.404 4.439 707,902 +0.03(+0.60%)
Dec 04, 2006 4.380 4.413 4.369 4.413 552,484 +0.04(+0.87%)
Dec 01, 2006 4.372 4.380 4.342 4.375 668,366 +0.02(+0.47%)
Nov 30, 2006 4.339 4.366 4.316 4.354 675,523 +0.02(+0.54%)
Nov 29, 2006 4.281 4.336 4.278 4.331 726,307 +0.04(+1.03%)
Nov 28, 2006 4.278 4.307 4.260 4.287 685,748 +0.02(+0.55%)
Nov 27, 2006 4.331 4.334 4.254 4.263 1,035,439 -0.07(-1.56%)
Nov 24, 2006 4.328 4.342 4.281 4.331 399,451 +0.01(+0.27%)
Nov 22, 2006 4.292 4.331 4.287 4.319 812,536 +0.03(+0.62%)
Nov 21, 2006 4.342 4.342 4.284 4.292 1,022,146 -0.04(-1.01%)
Nov 20, 2006 4.342 4.342 4.316 4.336 912,399 -0.01(-0.14%)
Nov 17, 2006 4.304 4.342 4.287 4.342 681,999 +0.05(+1.09%)
Nov 16, 2006 4.307 4.313 4.290 4.295 742,666 -0.00(-0.07%)
Nov 15, 2006 4.322 4.325 4.275 4.298 1,129,507 -0.02(-0.54%)
Nov 14, 2006 4.342 4.342 4.313 4.322 868,773 -0.03(-0.67%)
Nov 13, 2006 4.366 4.369 4.316 4.351 859,230 -0.03(-0.74%)
Nov 10, 2006 4.386 4.398 4.369 4.383 597,473 +0.01(+0.20%)
Nov 09, 2006 4.404 4.407 4.366 4.375 866,728 -0.03(-0.60%)
Nov 08, 2006 4.401 4.410 4.378 4.401 956,025 +0.01(+0.20%)
Nov 07, 2006 4.378 4.398 4.360 4.392 652,006 +0.03(+0.60%)
Nov 06, 2006 4.378 4.395 4.354 4.366 701,426 +0.00(+0.00%)
Nov 03, 2006 4.392 4.395 4.342 4.366 599,859 -0.02(-0.40%)
Nov 02, 2006 4.378 4.389 4.357 4.383 688,474 +0.01(+0.27%)
Nov 01, 2006 4.395 4.398 4.360 4.372 709,265 -0.01(-0.13%)
Oct 31, 2006 4.392 4.395 4.363 4.378 812,877 -0.00(-0.07%)
Oct 30, 2006 4.416 4.416 4.372 4.380 742,666 -0.01(-0.33%)
Oct 27, 2006 4.401 4.404 4.383 4.395 692,224 -0.00(-0.07%)
Oct 26, 2006 4.398 4.401 4.372 4.398 1,023,510 +0.02(+0.40%)
Oct 25, 2006 4.372 4.395 4.366 4.380 783,907 +0.02(+0.40%)
Oct 24, 2006 4.398 4.401 4.357 4.363 901,152 -0.03(-0.67%)
Oct 23, 2006 4.401 4.401 4.369 4.392 918,875 -0.01(-0.20%)
Oct 20, 2006 4.398 4.401 4.380 4.401 640,758 +0.01(+0.20%)
Oct 19, 2006 4.363 4.398 4.357 4.392 693,928 +0.03(+0.67%)
Oct 18, 2006 4.392 4.401 4.342 4.363 931,486 -0.04(-0.80%)
Oct 17, 2006 4.366 4.398 4.363 4.398 852,754 +0.04(+0.81%)
Oct 16, 2006 4.354 4.372 4.339 4.363 768,569 +0.02(+0.54%)
Oct 13, 2006 4.331 4.339 4.316 4.339 593,724 +0.02(+0.54%)
Oct 12, 2006 4.357 4.357 4.298 4.316 772,318 -0.03(-0.74%)
Oct 11, 2006 4.357 4.363 4.328 4.348 850,709 -0.00(-0.07%)
Oct 10, 2006 4.380 4.380 4.339 4.351 711,310 -0.01(-0.20%)
Oct 09, 2006 4.383 4.383 4.334 4.360 760,730 -0.01(-0.20%)
Oct 06, 2006 4.342 4.372 4.328 4.369 748,120 +0.03(+0.74%)
Oct 05, 2006 4.389 4.392 4.307 4.336 1,071,226 -0.05(-1.07%)
Oct 04, 2006 4.372 4.401 4.345 4.383 674,160 +0.02(+0.54%)
Oct 03, 2006 4.401 4.401 4.342 4.360 957,048 -0.03(-0.60%)
Oct 02, 2006 4.401 4.404 4.363 4.386 564,072 +0.01(+0.34%)
Sep 29, 2006 4.380 4.386 4.342 4.372 871,500 +0.02(+0.47%)
Sep 28, 2006 4.325 4.351 4.298 4.351 872,522 +0.05(+1.23%)
Sep 27, 2006 4.307 4.328 4.290 4.298 1,172,111 -0.00(-0.07%)
Sep 26, 2006 4.339 4.342 4.284 4.301 1,016,011 -0.02(-0.54%)
Sep 25, 2006 4.342 4.342 4.290 4.325 978,179 -0.01(-0.27%)
Sep 22, 2006 4.290 4.336 4.257 4.336 904,901 +0.08(+1.79%)
Sep 21, 2006 4.298 4.304 4.257 4.260 752,550 -0.04(-0.89%)
Sep 20, 2006 4.339 4.342 4.269 4.298 1,004,764 -0.01(-0.27%)
Sep 19, 2006 4.342 4.342 4.260 4.310 984,996 -0.02(-0.41%)
Sep 18, 2006 4.307 4.342 4.284 4.328 906,264 +0.01(+0.34%)
Sep 15, 2006 4.313 4.325 4.287 4.313 634,964 +0.04(+0.96%)
Sep 14, 2006 4.290 4.316 4.254 4.272 839,462 -0.01(-0.27%)
Sep 13, 2006 4.339 4.339 4.243 4.284 1,144,504 -0.06(-1.35%)
Sep 12, 2006 4.325 4.342 4.298 4.342 663,935 +0.02(+0.41%)
Sep 11, 2006 4.260 4.331 4.251 4.325 603,608 +0.07(+1.73%)
Sep 08, 2006 4.281 4.281 4.228 4.251 761,071 +0.01(+0.14%)
Sep 07, 2006 4.263 4.281 4.234 4.246 755,618 -0.02(-0.48%)
Sep 06, 2006 4.360 4.366 4.234 4.266 1,201,763 -0.08(-1.76%)
Sep 05, 2006 4.348 4.357 4.298 4.342 799,585 +0.03(+0.68%)
Sep 01, 2006 4.310 4.351 4.298 4.313 718,467 +0.02(+0.41%)
Aug 31, 2006 4.292 4.295 4.266 4.295 951,935 +0.03(+0.62%)
Aug 30, 2006 4.278 4.284 4.246 4.269 612,810 +0.00(+0.07%)
Aug 29, 2006 4.237 4.269 4.231 4.266 795,836 +0.04(+1.04%)
Aug 28, 2006 4.298 4.313 4.202 4.222 1,175,519 -0.06(-1.44%)
Aug 25, 2006 4.290 4.291 4.257 4.284 804,356 +0.00(+0.07%)
Aug 24, 2006 4.243 4.281 4.222 4.281 774,704 +0.06(+1.32%)
Aug 23, 2006 4.284 4.292 4.216 4.225 1,115,193 -0.04(-0.96%)
Aug 22, 2006 4.290 4.290 4.240 4.266 790,042 +0.01(+0.14%)
Aug 21, 2006 4.295 4.295 4.213 4.260 736,872 -0.01(-0.21%)
Aug 18, 2006 4.231 4.269 4.225 4.269 586,567 +0.04(+1.04%)
Aug 17, 2006 4.246 4.251 4.219 4.225 824,465 +0.01(+0.14%)
Aug 16, 2006 4.254 4.260 4.202 4.219 786,633 +0.01(+0.35%)
Aug 15, 2006 4.222 4.231 4.175 4.204 750,505 -0.01(-0.14%)
Aug 14, 2006 4.263 4.263 4.175 4.210 626,444 -0.01(-0.21%)
Aug 11, 2006 4.269 4.275 4.202 4.219 782,543 -0.05(-1.10%)
Aug 10, 2006 4.292 4.292 4.204 4.266 793,109 -0.00(-0.07%)
Aug 09, 2006 4.231 4.275 4.216 4.269 749,142 +0.04(+0.83%)
Aug 08, 2006 4.216 4.234 4.187 4.234 798,562 +0.02(+0.56%)
Aug 07, 2006 4.204 4.219 4.172 4.210 794,813 +0.01(+0.14%)
Aug 04, 2006 4.228 4.231 4.190 4.204 587,589 +0.02(+0.42%)
Aug 03, 2006 4.143 4.187 4.108 4.187 998,970 +0.04(+1.06%)
Aug 02, 2006 4.111 4.149 4.111 4.143 616,219 +0.02(+0.43%)
Aug 01, 2006 4.111 4.125 4.067 4.125 808,446 +0.03(+0.72%)
Jul 31, 2006 4.108 4.128 4.078 4.096 909,332 -0.03(-0.71%)
Jul 28, 2006 4.114 4.125 4.093 4.125 512,607 +0.03(+0.64%)
Jul 27, 2006 4.105 4.116 4.084 4.099 571,570 +0.01(+0.36%)
Jul 26, 2006 4.064 4.087 4.046 4.084 610,765 +0.02(+0.51%)
Jul 25, 2006 4.067 4.067 4.005 4.064 821,739 -0.00(-0.07%)
Jul 24, 2006 4.072 4.072 4.011 4.067 646,212 +0.05(+1.32%)
Jul 21, 2006 4.061 4.061 3.993 4.014 510,562 -0.04(-0.87%)
Jul 20, 2006 4.102 4.102 4.017 4.049 741,303 -0.04(-1.08%)
Jul 19, 2006 3.993 4.093 3.990 4.093 800,948 +0.11(+2.72%)
Jul 18, 2006 4.034 4.034 3.964 3.984 810,832 -0.01(-0.15%)
Jul 17, 2006 4.014 4.046 3.979 3.990 429,785 -0.02(-0.58%)
Jul 14, 2006 4.084 4.084 3.964 4.014 437,283 -0.04(-1.08%)
Jul 13, 2006 4.064 4.064 4.002 4.058 706,879 -0.01(-0.14%)
Jul 12, 2006 4.034 4.075 4.034 4.064 580,432 -0.03(-0.79%)
Jul 11, 2006 4.096 4.099 4.046 4.096 658,822 +0.00(+0.00%)
Jul 10, 2006 4.093 4.096 4.061 4.096 617,582 +0.01(+0.36%)
Jul 07, 2006 4.084 4.093 4.043 4.081 500,337 +0.02(+0.43%)
Jul 06, 2006 4.052 4.090 4.037 4.064 469,662 +0.03(+0.65%)
Jul 05, 2006 4.005 4.058 3.973 4.037 475,797 +0.03(+0.81%)
Jul 03, 2006 3.964 4.005 3.955 4.005 164,279 +0.04(+1.04%)
Jun 30, 2006 3.990 3.990 3.949 3.964 504,768 -0.01(-0.37%)
Jun 29, 2006 3.964 3.984 3.952 3.979 466,595 +0.00(+0.00%)
Jun 28, 2006 3.943 3.987 3.929 3.979 424,332 +0.05(+1.19%)
Jun 27, 2006 3.961 3.981 3.932 3.932 566,458 -0.03(-0.74%)
Jun 26, 2006 3.952 3.973 3.932 3.961 567,139 +0.03(+0.75%)
Jun 23, 2006 3.923 3.932 3.891 3.932 657,800 +0.02(+0.45%)
Jun 22, 2006 3.967 3.967 3.888 3.914 754,255 -0.03(-0.82%)
Jun 21, 2006 3.935 3.984 3.917 3.946 694,609 +0.02(+0.52%)
Jun 20, 2006 4.002 4.014 3.920 3.926 602,245 -0.06(-1.62%)
Jun 19, 2006 4.005 4.020 3.955 3.990 498,633 -0.01(-0.29%)
Jun 16, 2006 4.005 4.008 3.949 4.002 479,546 +0.03(+0.66%)
Jun 15, 2006 3.899 3.976 3.899 3.976 618,264 +0.08(+2.11%)
Jun 14, 2006 3.861 3.896 3.858 3.893 616,900 +0.00(+0.08%)
Jun 13, 2006 3.952 3.961 3.844 3.891 752,210 -0.08(-2.00%)
Jun 12, 2006 4.008 4.008 3.955 3.970 626,103 -0.01(-0.22%)
Jun 09, 2006 3.976 4.005 3.967 3.979 381,047 +0.01(+0.30%)
Jun 08, 2006 3.961 3.970 3.902 3.967 578,727 -0.01(-0.22%)
Jun 07, 2006 3.946 3.990 3.914 3.976 782,884 +0.03(+0.74%)
Jun 06, 2006 3.932 3.981 3.849 3.946 787,656 +0.02(+0.45%)
Jun 05, 2006 3.923 3.984 3.911 3.929 577,023 -0.02(-0.45%)
Jun 02, 2006 3.908 3.961 3.908 3.946 469,662 +0.04(+0.90%)
Jun 01, 2006 3.849 3.914 3.846 3.911 463,527 +0.06(+1.68%)
May 31, 2006 3.858 3.902 3.835 3.846 611,447 +0.01(+0.31%)
May 30, 2006 3.870 3.870 3.835 3.835 664,616 -0.03(-0.83%)
May 26, 2006 3.841 3.876 3.841 3.867 401,837 +0.03(+0.69%)
May 25, 2006 3.820 3.888 3.820 3.841 677,227 +0.03(+0.69%)
May 24, 2006 3.867 3.914 3.776 3.814 767,888 -0.06(-1.59%)
May 23, 2006 3.888 3.932 3.864 3.876 720,172 +0.01(+0.38%)
May 22, 2006 3.846 3.873 3.838 3.861 607,357 +0.01(+0.30%)
May 19, 2006 3.891 3.891 3.841 3.849 558,619 -0.04(-1.06%)
May 18, 2006 3.838 3.902 3.838 3.891 547,030 +0.05(+1.38%)
May 17, 2006 3.917 3.937 3.820 3.838 583,158 -0.08(-2.02%)
May 16, 2006 3.873 3.932 3.873 3.917 777,431 +0.04(+1.14%)
May 15, 2006 3.873 3.888 3.829 3.873 733,123 +0.04(+0.92%)
May 12, 2006 3.905 3.908 3.817 3.838 729,033 -0.07(-1.80%)
May 11, 2006 3.961 3.967 3.888 3.908 690,179 -0.07(-1.70%)
May 10, 2006 4.005 4.005 3.976 3.976 609,402 -0.03(-0.66%)
May 09, 2006 4.023 4.034 3.993 4.002 656,777 -0.01(-0.15%)
May 08, 2006 4.017 4.031 3.990 4.008 510,221 -0.01(-0.29%)
May 05, 2006 3.993 4.034 3.987 4.020 436,943 +0.04(+0.96%)
May 04, 2006 3.993 4.023 3.979 3.981 573,956 -0.03(-0.66%)
May 03, 2006 4.020 4.031 3.990 4.008 528,966 -0.01(-0.22%)
May 02, 2006 3.967 4.034 3.958 4.017 720,172 +0.06(+1.41%)
May 01, 2006 3.888 3.979 3.888 3.961 584,181 +0.06(+1.50%)
Apr 28, 2006 3.844 3.905 3.844 3.902 479,887 +0.05(+1.22%)
Apr 27, 2006 3.849 3.867 3.838 3.855 654,392 +0.00(+0.00%)
Apr 26, 2006 3.838 3.882 3.838 3.855 547,030 +0.00(+0.08%)
Apr 25, 2006 3.867 3.879 3.844 3.852 683,362 -0.01(-0.15%)
Apr 24, 2006 3.902 3.920 3.858 3.858 731,419 -0.04(-0.90%)
Apr 21, 2006 3.899 3.920 3.864 3.893 798,221 -0.04(-0.90%)
Apr 20, 2006 3.908 3.993 3.879 3.929 586,567 +0.03(+0.83%)
Apr 19, 2006 3.914 3.946 3.852 3.896 628,489 -0.01(-0.15%)
Apr 18, 2006 3.846 3.905 3.829 3.902 968,977 +0.03(+0.76%)
Apr 17, 2006 3.940 3.952 3.826 3.873 836,735 -0.09(-2.37%)
Apr 13, 2006 4.020 4.037 3.940 3.967 584,522 -0.05(-1.31%)
Apr 12, 2006 4.049 4.061 4.002 4.020 680,635 -0.04(-0.87%)
Apr 11, 2006 4.096 4.096 4.049 4.055 525,899 -0.01(-0.29%)
Apr 10, 2006 4.119 4.122 4.064 4.067 551,461 -0.04(-1.00%)
Apr 07, 2006 4.084 4.108 4.075 4.108 579,409 +0.04(+0.86%)
Apr 06, 2006 4.099 4.146 4.069 4.072 887,178 -0.06(-1.35%)
Apr 05, 2006 4.119 4.149 4.096 4.128 631,897 +0.02(+0.50%)
Apr 04, 2006 4.131 4.134 4.081 4.108 570,888 -0.01(-0.28%)
Apr 03, 2006 4.131 4.152 4.105 4.119 501,359 +0.02(+0.43%)
Mar 31, 2006 4.105 4.122 4.084 4.102 579,409 +0.01(+0.14%)
Mar 30, 2006 4.075 4.096 4.067 4.096 414,107 +0.01(+0.36%)
Mar 29, 2006 4.049 4.081 4.034 4.081 607,698 +0.05(+1.24%)
Mar 28, 2006 4.011 4.046 4.005 4.031 643,826 +0.02(+0.51%)
Mar 27, 2006 4.052 4.052 4.011 4.011 633,260 -0.02(-0.51%)
Mar 24, 2006 4.055 4.072 4.028 4.031 662,571 -0.01(-0.15%)
Mar 23, 2006 4.084 4.084 4.028 4.037 759,026 -0.03(-0.79%)
Mar 22, 2006 4.069 4.084 4.046 4.069 641,099 +0.00(+0.07%)
Mar 21, 2006 4.075 4.096 4.049 4.067 653,028 -0.01(-0.22%)
Mar 20, 2006 4.108 4.108 4.064 4.075 724,262 -0.01(-0.36%)
Mar 17, 2006 4.099 4.099 4.052 4.090 637,350 +0.01(+0.29%)
Mar 16, 2006 4.087 4.099 4.064 4.078 573,274 +0.01(+0.14%)
Mar 15, 2006 4.131 4.131 4.064 4.072 577,023 -0.04(-1.00%)
Mar 14, 2006 4.114 4.128 4.093 4.114 680,976 -0.02(-0.57%)
Mar 13, 2006 4.169 4.178 4.137 4.137 448,531 -0.03(-0.70%)
Mar 10, 2006 4.172 4.190 4.146 4.166 414,789 +0.02(+0.57%)
Mar 09, 2006 4.178 4.181 4.122 4.143 582,136 -0.01(-0.14%)
Mar 08, 2006 4.116 4.158 4.055 4.149 631,897 +0.02(+0.50%)
Mar 07, 2006 4.166 4.166 4.111 4.128 488,067 -0.03(-0.71%)
Mar 06, 2006 4.169 4.204 4.155 4.158 638,032 +0.00(+0.00%)
Mar 03, 2006 4.137 4.166 4.111 4.158 532,034 +0.03(+0.71%)
Mar 02, 2006 4.134 4.152 4.090 4.128 646,893 +0.00(+0.07%)
Mar 01, 2006 4.149 4.149 4.108 4.125 809,469 +0.01(+0.29%)
Feb 28, 2006 4.078 4.122 4.064 4.114 810,150 +0.04(+0.86%)
Feb 27, 2006 4.108 4.122 4.069 4.078 779,135 +0.00(+0.07%)
Feb 24, 2006 4.058 4.075 4.028 4.075 629,511 +0.05(+1.31%)
Feb 23, 2006 4.040 4.064 3.993 4.023 955,003 +0.00(+0.07%)
Feb 22, 2006 4.031 4.049 4.002 4.020 764,820 +0.01(+0.15%)
Feb 21, 2006 4.064 4.078 3.996 4.014 925,010 +0.00(+0.07%)
Feb 17, 2006 4.034 4.037 4.008 4.011 579,409 -0.02(-0.51%)
Feb 16, 2006 4.052 4.061 4.008 4.031 531,011 +0.01(+0.29%)
Feb 15, 2006 4.090 4.090 3.996 4.020 637,009 -0.06(-1.51%)
Feb 14, 2006 4.046 4.122 4.046 4.081 648,257 +0.01(+0.36%)
Feb 13, 2006 4.116 4.134 4.017 4.067 724,602 -0.05(-1.28%)
Feb 10, 2006 4.122 4.134 4.067 4.119 504,086 +0.01(+0.29%)
Feb 09, 2006 4.119 4.137 4.067 4.108 685,407 -0.01(-0.28%)
Feb 08, 2006 4.122 4.160 4.096 4.119 652,006 +0.01(+0.29%)
Feb 07, 2006 4.075 4.125 4.061 4.108 720,512 +0.00(+0.07%)
Feb 06, 2006 4.122 4.137 4.087 4.105 811,855 -0.01(-0.21%)
Feb 03, 2006 4.078 4.149 4.034 4.114 898,084 +0.04(+0.94%)
Feb 02, 2006 4.087 4.096 4.020 4.075 828,214 -0.01(-0.22%)
Feb 01, 2006 4.005 4.090 3.999 4.084 1,058,615 +0.12(+3.11%)
Jan 31, 2006 3.987 4.031 3.932 3.961 916,830 +0.00(+0.07%)
Jan 30, 2006 3.929 4.002 3.914 3.958 872,522 +0.05(+1.20%)
Jan 27, 2006 3.949 3.949 3.893 3.911 713,014 -0.02(-0.60%)
Jan 26, 2006 3.946 3.976 3.917 3.935 961,479 +0.02(+0.45%)
Jan 25, 2006 3.926 3.937 3.891 3.917 852,413 -0.03(-0.67%)
Jan 24, 2006 3.999 4.002 3.932 3.943 809,810 -0.04(-0.89%)
Jan 23, 2006 4.046 4.064 3.976 3.979 983,292 -0.03(-0.66%)
Jan 20, 2006 4.008 4.031 3.976 4.005 916,830 +0.04(+0.89%)
Jan 19, 2006 3.976 4.049 3.937 3.970 683,703 -0.04(-0.88%)
Jan 18, 2006 3.917 4.034 3.861 4.005 776,749 +0.03(+0.81%)
Jan 17, 2006 4.020 4.075 3.946 3.973 688,815 -0.04(-1.10%)
Jan 13, 2006 4.031 4.049 3.990 4.017 560,664 +0.00(+0.07%)
Jan 12, 2006 4.002 4.043 3.937 4.014 585,203 -0.05(-1.16%)
Jan 11, 2006 4.043 4.069 4.017 4.061 751,187 +0.02(+0.58%)
Jan 10, 2006 3.999 4.037 3.967 4.037 844,915 +0.02(+0.58%)
Jan 09, 2006 3.996 4.028 3.964 4.014 826,510 +0.02(+0.59%)
Jan 06, 2006 3.961 4.020 3.946 3.990 695,973 +0.05(+1.34%)
Jan 05, 2006 3.935 3.979 3.896 3.937 940,688 +0.00(+0.00%)
Jan 04, 2006 3.858 3.940 3.844 3.937 867,751 +0.09(+2.44%)
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.