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 )

8.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2014 3.358 3.379 3.354 3.366 1,056,394 +0.01(+0.25%)
Feb 27, 2014 3.349 3.362 3.341 3.358 722,576 +0.01(+0.25%)
Feb 26, 2014 3.341 3.349 3.332 3.349 663,393 +0.01(+0.26%)
Feb 25, 2014 3.349 3.349 3.332 3.341 1,053,660 -0.00(-0.13%)
Feb 24, 2014 3.340 3.358 3.338 3.345 1,172,034 +0.02(+0.51%)
Feb 21, 2014 3.341 3.341 3.324 3.328 1,207,503 +0.00(+0.00%)
Feb 20, 2014 3.320 3.337 3.311 3.328 1,589,908 +0.01(+0.39%)
Feb 19, 2014 3.332 3.349 3.315 3.315 1,450,477 -0.03(-0.89%)
Feb 18, 2014 3.341 3.349 3.337 3.345 1,580,359 +0.01(+0.38%)
Feb 14, 2014 3.324 3.332 3.332 3.332 1,615,961 +0.00(+0.13%)
Feb 13, 2014 3.298 3.328 3.294 3.328 1,312,714 +0.02(+0.64%)
Feb 12, 2014 3.315 3.332 3.302 3.307 1,739,268 -0.01(-0.39%)
Feb 11, 2014 3.290 3.320 3.290 3.320 1,873,661 +0.04(+1.17%)
Feb 10, 2014 3.277 3.285 3.268 3.281 1,420,218 -0.00(-0.13%)
Feb 07, 2014 3.285 3.294 3.268 3.285 1,463,341 +0.03(+0.78%)
Feb 06, 2014 3.243 3.264 3.243 3.260 1,016,882 +0.03(+0.79%)
Feb 05, 2014 3.226 3.243 3.217 3.234 848,300 -0.00(-0.13%)
Feb 04, 2014 3.226 3.243 3.221 3.239 1,027,428 +0.01(+0.40%)
Feb 03, 2014 3.273 3.277 3.217 3.226 1,659,101 -0.05(-1.56%)
Jan 31, 2014 3.277 3.302 3.268 3.277 963,231 -0.03(-0.77%)
Jan 30, 2014 3.294 3.311 3.294 3.302 1,331,410 +0.02(+0.65%)
Jan 29, 2014 3.290 3.298 3.273 3.281 1,125,029 -0.03(-1.03%)
Jan 28, 2014 3.298 3.315 3.298 3.315 893,686 +0.02(+0.65%)
Jan 27, 2014 3.311 3.315 3.268 3.294 1,028,606 -0.01(-0.39%)
Jan 24, 2014 3.345 3.345 3.307 3.307 1,204,121 -0.05(-1.52%)
Jan 23, 2014 3.371 3.375 3.345 3.358 1,171,844 -0.02(-0.50%)
Jan 22, 2014 3.388 3.396 3.375 3.375 1,363,103 -0.00(-0.13%)
Jan 21, 2014 3.375 3.388 3.366 3.379 850,008 +0.02(+0.51%)
Jan 17, 2014 3.375 3.362 3.362 3.362 1,091,935 -0.01(-0.25%)
Jan 16, 2014 3.379 3.379 3.371 3.371 1,093,803 -0.00(-0.13%)
Jan 15, 2014 3.371 3.375 3.366 3.375 1,212,581 +0.01(+0.25%)
Jan 14, 2014 3.358 3.379 3.358 3.366 1,550,187 +0.01(+0.25%)
Jan 13, 2014 3.392 3.409 3.358 3.358 1,299,122 -0.05(-1.50%)
Jan 10, 2014 3.392 3.409 3.388 3.409 752,783 +0.01(+0.38%)
Jan 09, 2014 3.400 3.405 3.388 3.396 833,604 -0.01(-0.25%)
Jan 08, 2014 3.396 3.409 3.392 3.405 956,745 +0.00(+0.00%)
Jan 07, 2014 3.400 3.409 3.392 3.405 1,647,408 +0.04(+1.14%)
Jan 06, 2014 3.392 3.396 3.366 3.366 2,127,367 -0.01(-0.38%)
Jan 03, 2014 3.375 3.388 3.358 3.379 2,089,401 -0.01(-0.25%)
Jan 02, 2014 3.388 3.388 3.362 3.388 2,180,201 +0.00(+0.13%)
Dec 31, 2013 3.400 3.383 3.383 3.383 2,185,045 +0.01(+0.25%)
Dec 30, 2013 3.375 3.388 3.362 3.375 1,400,597 -0.00(-0.13%)
Dec 27, 2013 3.396 3.396 3.379 3.379 748,868 -0.01(-0.38%)
Dec 26, 2013 3.366 3.392 3.366 3.392 1,294,161 +0.03(+0.89%)
Dec 24, 2013 3.366 3.371 3.358 3.362 531,500 +0.01(+0.25%)
Dec 23, 2013 3.366 3.366 3.349 3.354 1,659,949 +0.02(+0.51%)
Dec 20, 2013 3.320 3.358 3.311 3.337 1,813,554 +0.01(+0.38%)
Dec 19, 2013 3.307 3.324 3.298 3.324 1,326,743 +0.02(+0.52%)
Dec 18, 2013 3.256 3.311 3.247 3.307 1,830,333 +0.05(+1.44%)
Dec 17, 2013 3.260 3.264 3.247 3.260 1,124,104 -0.00(-0.13%)
Dec 16, 2013 3.251 3.268 3.251 3.264 1,351,121 +0.02(+0.52%)
Dec 13, 2013 3.247 3.251 3.235 3.247 1,001,504 +0.01(+0.26%)
Dec 12, 2013 3.239 3.251 3.226 3.239 1,423,371 +0.00(+0.00%)
Dec 11, 2013 3.272 3.277 3.235 3.239 1,533,684 -0.03(-1.02%)
Dec 10, 2013 3.268 3.285 3.264 3.272 1,377,503 -0.01(-0.26%)
Dec 09, 2013 3.285 3.285 3.260 3.281 1,343,565 +0.00(+0.00%)
Dec 06, 2013 3.268 3.285 3.264 3.281 1,541,495 +0.03(+0.77%)
Dec 05, 2013 3.256 3.264 3.247 3.256 895,189 -0.01(-0.38%)
Dec 04, 2013 3.260 3.272 3.247 3.268 1,074,473 +0.00(+0.13%)
Dec 03, 2013 3.272 3.281 3.256 3.264 968,280 -0.01(-0.26%)
Dec 02, 2013 3.289 3.293 3.272 3.272 877,964 -0.02(-0.51%)
Nov 29, 2013 3.293 3.302 3.289 3.289 280,233 +0.00(+0.00%)
Nov 27, 2013 3.285 3.298 3.279 3.289 590,997 +0.00(+0.13%)
Nov 26, 2013 3.285 3.298 3.283 3.285 884,536 -0.00(-0.13%)
Nov 25, 2013 3.298 3.306 3.285 3.289 1,108,877 -0.01(-0.38%)
Nov 22, 2013 3.293 3.302 3.289 3.302 1,017,639 +0.00(+0.13%)
Nov 21, 2013 3.285 3.298 3.281 3.298 1,028,235 +0.02(+0.64%)
Nov 20, 2013 3.281 3.293 3.268 3.277 1,068,106 -0.00(-0.13%)
Nov 19, 2013 3.277 3.293 3.272 3.281 1,318,767 -0.00(-0.13%)
Nov 18, 2013 3.285 3.298 3.272 3.285 1,181,172 -0.01(-0.25%)
Nov 15, 2013 3.302 3.302 3.277 3.293 1,365,440 +0.01(+0.38%)
Nov 14, 2013 3.268 3.281 3.260 3.281 1,286,934 +0.04(+1.16%)
Nov 12, 2013 3.239 3.247 3.231 3.243 1,044,817 -0.01(-0.26%)
Nov 11, 2013 3.239 3.256 3.239 3.251 812,671 +0.00(+0.00%)
Nov 08, 2013 3.222 3.251 3.205 3.251 1,422,437 +0.03(+0.78%)
Nov 07, 2013 3.264 3.268 3.222 3.226 1,171,111 -0.04(-1.15%)
Nov 06, 2013 3.247 3.264 3.243 3.264 1,188,513 +0.02(+0.65%)
Nov 05, 2013 3.222 3.251 3.218 3.243 947,210 +0.00(+0.00%)
Nov 04, 2013 3.235 3.243 3.231 3.243 729,092 +0.01(+0.26%)
Nov 01, 2013 3.231 3.243 3.222 3.235 988,970 +0.00(+0.13%)
Oct 31, 2013 3.235 3.256 3.226 3.231 996,017 -0.00(-0.13%)
Oct 30, 2013 3.247 3.251 3.222 3.235 1,186,587 -0.01(-0.39%)
Oct 29, 2013 3.235 3.247 3.231 3.247 1,062,952 +0.02(+0.65%)
Oct 28, 2013 3.222 3.243 3.222 3.226 1,317,030 -0.01(-0.26%)
Oct 25, 2013 3.239 3.243 3.222 3.235 1,115,307 +0.00(+0.13%)
Oct 24, 2013 3.222 3.241 3.222 3.231 934,088 +0.00(+0.13%)
Oct 23, 2013 3.222 3.230 3.201 3.226 1,264,268 -0.01(-0.26%)
Oct 22, 2013 3.222 3.235 3.214 3.235 1,298,560 +0.02(+0.65%)
Oct 21, 2013 3.214 3.226 3.214 3.214 1,010,515 +0.00(+0.13%)
Oct 18, 2013 3.193 3.222 3.189 3.210 1,307,512 +0.02(+0.52%)
Oct 17, 2013 3.159 3.197 3.155 3.193 1,155,688 +0.03(+0.79%)
Oct 16, 2013 3.147 3.168 3.147 3.168 1,612,036 +0.03(+0.93%)
Oct 15, 2013 3.147 3.159 3.138 3.138 1,113,938 -0.02(-0.66%)
Oct 14, 2013 3.130 3.168 3.130 3.159 564,736 +0.01(+0.27%)
Oct 11, 2013 3.134 3.159 3.130 3.151 967,711 +0.02(+0.53%)
Oct 10, 2013 3.092 3.134 3.092 3.134 853,370 +0.05(+1.77%)
Oct 09, 2013 3.084 3.101 3.076 3.080 1,587,817 -0.00(-0.14%)
Oct 08, 2013 3.118 3.126 3.084 3.084 1,609,004 -0.03(-1.07%)
Oct 07, 2013 3.122 3.132 3.114 3.118 1,009,430 -0.03(-0.80%)
Oct 04, 2013 3.118 3.143 3.113 3.143 1,471,406 +0.03(+1.08%)
Oct 03, 2013 3.134 3.151 3.109 3.109 1,693,541 -0.04(-1.20%)
Oct 02, 2013 3.130 3.151 3.118 3.147 1,784,736 -0.01(-0.40%)
Oct 01, 2013 3.147 3.176 3.147 3.159 1,065,829 -0.01(-0.40%)
Sep 27, 2013 3.147 3.172 3.143 3.172 996,915 +0.01(+0.26%)
Sep 26, 2013 3.155 3.176 3.155 3.164 857,845 +0.00(+0.00%)
Sep 25, 2013 3.155 3.168 3.151 3.164 1,053,773 +0.01(+0.27%)
Sep 24, 2013 3.155 3.168 3.147 3.155 1,116,342 -0.01(-0.40%)
Sep 23, 2013 3.164 3.168 3.151 3.168 1,109,763 -0.00(-0.13%)
Sep 20, 2013 3.197 3.201 3.164 3.172 1,078,358 -0.02(-0.66%)
Sep 19, 2013 3.205 3.222 3.189 3.193 1,393,271 -0.01(-0.39%)
Sep 18, 2013 3.168 3.205 3.155 3.205 1,181,774 +0.03(+1.06%)
Sep 17, 2013 3.151 3.172 3.151 3.172 835,112 +0.01(+0.40%)
Sep 16, 2013 3.172 3.176 3.147 3.159 1,084,648 +0.01(+0.40%)
Sep 13, 2013 3.134 3.147 3.126 3.147 987,271 +0.02(+0.53%)
Sep 12, 2013 3.147 3.148 3.130 3.130 1,129,665 -0.01(-0.27%)
Sep 11, 2013 3.130 3.143 3.122 3.138 888,493 -0.00(-0.13%)
Sep 10, 2013 3.134 3.143 3.118 3.143 1,099,646 +0.01(+0.39%)
Sep 09, 2013 3.102 3.130 3.102 3.130 672,876 +0.03(+0.93%)
Sep 06, 2013 3.118 3.122 3.091 3.102 537,332 -0.01(-0.40%)
Sep 05, 2013 3.110 3.122 3.106 3.114 655,305 +0.00(+0.13%)
Sep 04, 2013 3.089 3.114 3.085 3.110 608,019 +0.02(+0.53%)
Sep 03, 2013 3.093 3.106 3.077 3.093 708,823 +0.02(+0.53%)
Aug 30, 2013 3.085 3.089 3.077 3.077 634,908 -0.01(-0.27%)
Aug 29, 2013 3.073 3.089 3.065 3.085 749,593 +0.01(+0.40%)
Aug 28, 2013 3.056 3.081 3.056 3.073 839,751 +0.01(+0.40%)
Aug 27, 2013 3.089 3.097 3.056 3.060 1,465,994 -0.05(-1.59%)
Aug 26, 2013 3.118 3.134 3.110 3.110 720,403 -0.00(-0.13%)
Aug 23, 2013 3.093 3.114 3.089 3.114 727,908 +0.02(+0.66%)
Aug 22, 2013 3.069 3.093 3.065 3.093 1,081,664 +0.02(+0.80%)
Aug 21, 2013 3.093 3.093 3.065 3.069 936,648 -0.02(-0.80%)
Aug 20, 2013 3.089 3.102 3.089 3.093 705,817 +0.00(+0.13%)
Aug 19, 2013 3.134 3.138 3.089 3.089 1,005,556 -0.04(-1.18%)
Aug 16, 2013 3.130 3.138 3.122 3.126 589,436 -0.00(-0.13%)
Aug 15, 2013 3.163 3.164 3.130 3.130 738,076 -0.06(-1.80%)
Aug 14, 2013 3.184 3.188 3.175 3.188 634,168 +0.00(+0.00%)
Aug 13, 2013 3.188 3.192 3.171 3.188 778,561 +0.00(+0.00%)
Aug 12, 2013 3.167 3.188 3.167 3.188 799,208 +0.00(+0.00%)
Aug 09, 2013 3.196 3.200 3.180 3.188 646,839 -0.02(-0.51%)
Aug 08, 2013 3.204 3.208 3.180 3.204 895,949 +0.01(+0.26%)
Aug 07, 2013 3.184 3.200 3.175 3.196 735,126 -0.00(-0.13%)
Aug 06, 2013 3.184 3.200 3.171 3.200 875,209 +0.00(+0.13%)
Aug 05, 2013 3.217 3.217 3.184 3.196 1,068,518 -0.02(-0.64%)
Aug 02, 2013 3.217 3.217 3.204 3.217 792,171 -0.00(-0.13%)
Aug 01, 2013 3.204 3.225 3.204 3.221 1,095,344 +0.02(+0.77%)
Jul 31, 2013 3.200 3.217 3.196 3.196 1,170,902 -0.01(-0.26%)
Jul 30, 2013 3.208 3.208 3.184 3.204 978,311 +0.01(+0.39%)
Jul 29, 2013 3.208 3.208 3.184 3.192 845,530 -0.02(-0.64%)
Jul 26, 2013 3.196 3.212 3.184 3.212 638,061 +0.01(+0.39%)
Jul 25, 2013 3.200 3.212 3.192 3.200 1,136,586 -0.00(-0.13%)
Jul 24, 2013 3.208 3.221 3.188 3.204 1,323,357 -0.01(-0.26%)
Jul 23, 2013 3.229 3.229 3.200 3.212 1,023,581 +0.00(+0.13%)
Jul 22, 2013 3.217 3.229 3.204 3.208 1,022,817 -0.01(-0.38%)
Jul 19, 2013 3.212 3.221 3.196 3.221 599,881 +0.00(+0.00%)
Jul 18, 2013 3.212 3.249 3.204 3.221 2,056,285 +0.02(+0.51%)
Jul 17, 2013 3.196 3.208 3.192 3.204 613,730 +0.01(+0.26%)
Jul 16, 2013 3.204 3.208 3.184 3.196 898,778 -0.01(-0.38%)
Jul 15, 2013 3.217 3.223 3.207 3.208 874,425 +0.01(+0.26%)
Jul 12, 2013 3.192 3.206 3.184 3.200 877,242 -0.00(-0.13%)
Jul 11, 2013 3.188 3.204 3.175 3.204 1,236,966 +0.03(+1.04%)
Jul 10, 2013 3.180 3.188 3.138 3.171 1,221,219 -0.01(-0.26%)
Jul 09, 2013 3.188 3.188 3.167 3.180 760,664 +0.01(+0.39%)
Jul 08, 2013 3.184 3.184 3.138 3.167 1,038,881 +0.02(+0.52%)
Jul 05, 2013 3.147 3.157 3.110 3.151 1,014,762 +0.01(+0.39%)
Jul 03, 2013 3.138 3.163 3.114 3.138 680,208 -0.02(-0.52%)
Jul 02, 2013 3.163 3.171 3.143 3.155 1,226,100 -0.02(-0.65%)
Jul 01, 2013 3.138 3.180 3.138 3.175 1,105,079 +0.05(+1.58%)
Jun 28, 2013 3.130 3.167 3.106 3.126 2,028,339 +0.00(+0.00%)
Jun 27, 2013 3.093 3.130 3.089 3.126 1,357,955 +0.05(+1.60%)
Jun 26, 2013 3.052 3.089 3.052 3.077 981,006 +0.02(+0.81%)
Jun 25, 2013 3.028 3.073 2.999 3.052 2,169,399 +0.07(+2.34%)
Jun 24, 2013 3.015 3.015 2.937 2.982 2,271,469 -0.06(-2.02%)
Jun 21, 2013 3.089 3.093 3.015 3.044 2,114,201 -0.03(-1.07%)
Jun 20, 2013 3.110 3.114 3.060 3.077 1,501,009 -0.05(-1.71%)
Jun 19, 2013 3.159 3.175 3.126 3.130 1,468,611 -0.04(-1.17%)
Jun 18, 2013 3.138 3.175 3.138 3.167 1,575,452 +0.03(+0.92%)
Jun 17, 2013 3.134 3.155 3.130 3.138 1,139,135 +0.01(+0.39%)
Jun 14, 2013 3.143 3.147 3.106 3.126 1,347,103 -0.02(-0.52%)
Jun 13, 2013 3.102 3.143 3.093 3.143 1,106,978 +0.05(+1.46%)
Jun 12, 2013 3.151 3.151 3.097 3.097 1,102,056 -0.03(-0.92%)
Jun 11, 2013 3.118 3.142 3.110 3.126 1,040,583 -0.02(-0.51%)
Jun 10, 2013 3.142 3.154 3.127 3.142 1,037,764 -0.00(-0.13%)
Jun 07, 2013 3.118 3.146 3.114 3.146 979,459 +0.04(+1.17%)
Jun 06, 2013 3.086 3.118 3.078 3.110 1,224,421 +0.01(+0.39%)
Jun 05, 2013 3.118 3.122 3.078 3.098 1,079,956 -0.02(-0.65%)
Jun 04, 2013 3.106 3.134 3.098 3.118 2,379,116 +0.01(+0.39%)
Jun 03, 2013 3.102 3.114 3.070 3.106 1,942,336 -0.00(-0.13%)
May 31, 2013 3.154 3.174 3.102 3.110 1,798,849 -0.06(-1.91%)
May 30, 2013 3.167 3.187 3.162 3.171 882,237 +0.01(+0.26%)
May 29, 2013 3.162 3.191 3.150 3.162 1,770,551 -0.03(-0.89%)
May 28, 2013 3.203 3.223 3.179 3.191 1,138,189 +0.00(+0.13%)
May 24, 2013 3.171 3.187 3.158 3.187 766,328 +0.00(+0.13%)
May 23, 2013 3.167 3.191 3.150 3.183 1,597,653 -0.00(-0.13%)
May 22, 2013 3.215 3.235 3.171 3.187 1,392,378 -0.02(-0.63%)
May 21, 2013 3.191 3.215 3.187 3.207 1,390,806 +0.01(+0.38%)
May 20, 2013 3.211 3.211 3.191 3.195 1,096,119 -0.01(-0.25%)
May 17, 2013 3.187 3.207 3.183 3.203 1,027,265 +0.02(+0.76%)
May 16, 2013 3.195 3.203 3.167 3.179 2,338,201 -0.02(-0.76%)
May 15, 2013 3.187 3.203 3.179 3.203 1,319,374 +0.04(+1.28%)
May 13, 2013 3.167 3.167 3.146 3.162 673,935 -0.01(-0.25%)
May 10, 2013 3.154 3.171 3.142 3.171 1,134,545 +0.02(+0.64%)
May 09, 2013 3.175 3.175 3.150 3.150 669,503 -0.02(-0.76%)
May 08, 2013 3.158 3.175 3.154 3.175 1,040,491 +0.02(+0.51%)
May 07, 2013 3.138 3.162 3.134 3.158 1,151,844 +0.03(+0.90%)
May 06, 2013 3.154 3.154 3.130 3.130 1,121,859 -0.02(-0.51%)
May 03, 2013 3.150 3.150 3.134 3.146 1,223,437 +0.00(+0.13%)
May 02, 2013 3.134 3.146 3.126 3.142 797,998 +0.01(+0.39%)
May 01, 2013 3.142 3.158 3.130 3.130 838,846 -0.02(-0.64%)
Apr 30, 2013 3.130 3.162 3.118 3.150 1,279,196 +0.02(+0.77%)
Apr 29, 2013 3.114 3.130 3.114 3.126 1,474,136 +0.02(+0.52%)
Apr 26, 2013 3.134 3.134 3.102 3.110 1,212,896 -0.02(-0.77%)
Apr 25, 2013 3.098 3.146 3.098 3.134 1,959,838 +0.03(+0.91%)
Apr 24, 2013 3.118 3.118 3.094 3.106 1,566,446 -0.01(-0.26%)
Apr 23, 2013 3.102 3.126 3.102 3.114 876,852 +0.02(+0.65%)
Apr 22, 2013 3.106 3.106 3.078 3.094 1,218,211 -0.00(-0.13%)
Apr 19, 2013 3.082 3.102 3.062 3.098 1,433,630 +0.02(+0.66%)
Apr 18, 2013 3.098 3.098 3.074 3.078 787,162 -0.01(-0.26%)
Apr 17, 2013 3.114 3.114 3.078 3.086 1,569,562 -0.04(-1.29%)
Apr 16, 2013 3.134 3.134 3.106 3.126 790,824 +0.03(+1.04%)
Apr 15, 2013 3.146 3.146 3.086 3.094 1,109,085 -0.06(-1.79%)
Apr 12, 2013 3.154 3.158 3.138 3.150 924,171 -0.01(-0.38%)
Apr 11, 2013 3.150 3.164 3.142 3.162 1,160,610 +0.01(+0.38%)
Apr 10, 2013 3.122 3.158 3.122 3.150 1,709,875 +0.01(+0.39%)
Apr 09, 2013 3.118 3.138 3.106 3.138 837,371 +0.03(+1.04%)
Apr 08, 2013 3.126 3.126 3.102 3.106 1,150,455 -0.02(-0.52%)
Apr 05, 2013 3.098 3.138 3.086 3.122 1,163,146 +0.01(+0.39%)
Apr 04, 2013 3.114 3.134 3.102 3.110 1,166,691 -0.00(-0.13%)
Apr 03, 2013 3.138 3.138 3.094 3.114 1,043,166 -0.02(-0.64%)
Apr 02, 2013 3.142 3.158 3.130 3.134 944,940 +0.00(+0.13%)
Apr 01, 2013 3.150 3.154 3.130 3.130 1,193,314 -0.02(-0.77%)
Mar 28, 2013 3.146 3.183 3.142 3.154 3,484,750 +0.00(+0.13%)
Mar 27, 2013 3.122 3.154 3.118 3.150 1,052,118 +0.02(+0.51%)
Mar 26, 2013 3.134 3.146 3.126 3.134 904,435 +0.00(+0.13%)
Mar 25, 2013 3.154 3.167 3.122 3.130 1,271,424 -0.02(-0.64%)
Mar 22, 2013 3.110 3.150 3.110 3.150 1,153,534 +0.04(+1.43%)
Mar 21, 2013 3.126 3.130 3.106 3.106 842,775 -0.03(-0.90%)
Mar 20, 2013 3.138 3.138 3.110 3.134 766,968 +0.03(+0.91%)
Mar 19, 2013 3.110 3.122 3.086 3.106 777,070 +0.00(+0.00%)
Mar 18, 2013 3.110 3.122 3.102 3.106 928,189 -0.02(-0.52%)
Mar 15, 2013 3.142 3.142 3.114 3.122 931,298 -0.02(-0.51%)
Mar 14, 2013 3.138 3.157 3.126 3.138 968,201 +0.00(+0.00%)
Mar 13, 2013 3.150 3.150 3.126 3.138 959,014 +0.02(+0.52%)
Mar 12, 2013 3.126 3.134 3.114 3.122 933,883 -0.00(-0.13%)
Mar 11, 2013 3.130 3.134 3.114 3.126 1,476,971 -0.00(-0.13%)
Mar 08, 2013 3.110 3.130 3.106 3.130 985,908 +0.02(+0.77%)
Mar 07, 2013 3.098 3.110 3.086 3.106 1,398,018 +0.00(+0.13%)
Mar 06, 2013 3.098 3.102 3.079 3.102 1,234,986 +0.00(+0.13%)
Mar 05, 2013 3.079 3.110 3.079 3.098 1,522,942 +0.02(+0.64%)
Mar 04, 2013 3.071 3.086 3.071 3.079 1,061,469 -0.00(-0.13%)
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.