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 )

8.230 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
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%)
Dec 01, 2008 2.231 2.231 2.109 2.109 997,174 -0.14(-6.18%)
Nov 28, 2008 2.166 2.281 2.151 2.248 374,685 +0.01(+0.53%)
Nov 26, 2008 2.124 2.236 2.115 2.236 515,910 +0.04(+1.75%)
Nov 25, 2008 2.195 2.242 2.096 2.198 758,195 +0.02(+1.09%)
Nov 24, 2008 1.941 2.216 1.938 2.174 978,205 +0.26(+13.41%)
Nov 21, 2008 1.926 1.950 1.773 1.917 1,628,798 -0.01(-0.31%)
Nov 20, 2008 2.068 2.089 1.920 1.923 1,454,226 -0.19(-9.08%)
Nov 19, 2008 2.245 2.251 2.106 2.115 909,273 -0.11(-5.04%)
Nov 18, 2008 2.204 2.287 2.186 2.228 924,451 +0.04(+1.62%)
Nov 17, 2008 2.284 2.284 2.192 2.192 908,288 -0.09(-3.89%)
Nov 14, 2008 2.372 2.372 2.281 2.281 616,270 -0.10(-4.08%)
Nov 13, 2008 2.434 2.434 2.204 2.378 1,514,123 +0.14(+6.17%)
Nov 12, 2008 2.372 2.387 2.216 2.239 823,695 -0.17(-6.88%)
Nov 11, 2008 2.396 2.431 2.372 2.405 445,861 -0.02(-0.97%)
Nov 10, 2008 2.493 2.511 2.415 2.428 434,969 -0.04(-1.79%)
Nov 07, 2008 2.491 2.496 2.437 2.473 601,407 -0.04(-1.41%)
Nov 06, 2008 2.558 2.558 2.446 2.508 688,116 -0.06(-2.21%)
Nov 05, 2008 2.674 2.674 2.556 2.565 456,070 -0.11(-4.28%)
Nov 04, 2008 2.570 2.736 2.570 2.680 921,327 +0.13(+5.22%)
Nov 03, 2008 2.558 2.564 2.517 2.547 495,845 +0.04(+1.65%)
Oct 31, 2008 2.443 2.541 2.426 2.505 564,729 +0.05(+2.17%)
Oct 30, 2008 2.473 2.473 2.408 2.452 573,787 +0.06(+2.47%)
Oct 29, 2008 2.384 2.470 2.384 2.393 1,055,613 -0.04(-1.82%)
Oct 28, 2008 2.322 2.437 2.287 2.437 1,460,704 +0.14(+5.90%)
Oct 27, 2008 2.363 2.378 2.301 2.301 784,343 -0.11(-4.53%)
Oct 24, 2008 2.219 2.449 2.219 2.411 1,060,047 -0.01(-0.49%)
Oct 23, 2008 2.417 2.452 2.310 2.423 1,299,959 +0.01(+0.24%)
Oct 22, 2008 2.476 2.523 2.381 2.417 1,202,903 -0.11(-4.44%)
Oct 21, 2008 2.538 2.600 2.511 2.529 1,055,904 -0.05(-2.06%)
Oct 20, 2008 2.727 2.727 2.529 2.582 1,582,845 -0.10(-3.64%)
Oct 17, 2008 2.372 2.739 2.372 2.680 1,626,066 +0.22(+8.75%)
Oct 16, 2008 2.473 2.473 2.269 2.464 1,207,679 +0.16(+7.06%)
Oct 15, 2008 2.393 2.446 2.299 2.301 1,067,578 -0.14(-5.58%)
Oct 14, 2008 2.683 2.688 2.363 2.437 1,278,401 -0.04(-1.43%)
Oct 13, 2008 2.765 2.765 2.236 2.473 1,689,592 +0.29(+13.11%)
Oct 10, 2008 1.776 2.363 1.513 2.186 3,399,911 +0.11(+5.26%)
Oct 09, 2008 2.361 2.411 2.068 2.077 1,835,326 -0.29(-12.31%)
Oct 08, 2008 2.363 2.423 2.163 2.368 2,386,547 -0.10(-3.88%)
Oct 07, 2008 2.742 2.742 2.458 2.464 2,308,953 -0.11(-4.36%)
Oct 06, 2008 2.570 2.671 2.423 2.576 2,349,730 -0.05(-1.91%)
Oct 03, 2008 2.671 2.739 2.604 2.626 809,946 -0.01(-0.34%)
Oct 02, 2008 2.573 2.656 2.567 2.635 1,384,163 +0.00(+0.00%)
Oct 01, 2008 2.526 2.818 2.517 2.635 910,451 +0.07(+2.65%)
Sep 30, 2008 2.547 2.567 2.473 2.567 772,070 +0.14(+5.97%)
Sep 29, 2008 2.570 2.600 2.411 2.423 1,071,795 -0.23(-8.79%)
Sep 26, 2008 2.514 2.665 2.467 2.656 0 +0.02(+0.67%)
Sep 25, 2008 2.556 2.691 2.556 2.638 1,394,866 +0.04(+1.71%)
Sep 24, 2008 2.576 2.606 2.567 2.594 672,505 +0.01(+0.23%)
Sep 23, 2008 2.727 2.727 2.553 2.588 727,603 -0.07(-2.67%)
Sep 22, 2008 2.777 2.783 2.647 2.659 574,417 -0.12(-4.26%)
Sep 19, 2008 2.751 2.851 2.718 2.777 0 +0.27(+10.59%)
Sep 18, 2008 2.363 2.567 2.319 2.511 2,170,240 +0.07(+2.78%)
Sep 17, 2008 2.615 2.615 2.414 2.443 1,495,074 -0.22(-8.42%)
Sep 16, 2008 2.686 2.697 2.464 2.668 1,411,052 -0.09(-3.22%)
Sep 15, 2008 2.804 2.863 2.753 2.756 687,087 -0.15(-5.09%)
Sep 12, 2008 2.804 2.904 2.804 2.904 690,462 +0.06(+1.97%)
Sep 11, 2008 2.863 2.878 2.801 2.848 834,137 -0.10(-3.31%)
Sep 10, 2008 2.981 2.981 2.940 2.946 540,335 -0.02(-0.60%)
Sep 09, 2008 2.993 3.013 2.954 2.963 507,363 -0.03(-0.89%)
Sep 08, 2008 3.022 3.025 2.966 2.990 500,059 +0.05(+1.71%)
Sep 05, 2008 2.943 2.951 2.916 2.940 0 -0.01(-0.40%)
Sep 04, 2008 2.972 2.990 2.943 2.951 468,577 -0.05(-1.58%)
Sep 03, 2008 2.972 3.013 2.972 2.999 188,815 +0.01(+0.49%)
Sep 02, 2008 2.999 3.028 2.969 2.984 566,100 +0.03(+0.90%)
Aug 29, 2008 2.954 2.975 2.937 2.957 430,359 +0.00(+0.00%)
Aug 28, 2008 2.928 2.969 2.916 2.957 428,037 +0.05(+1.62%)
Aug 27, 2008 2.925 2.931 2.907 2.910 454,689 +0.00(+0.00%)
Aug 26, 2008 2.878 2.927 2.878 2.910 419,189 +0.03(+1.13%)
Aug 25, 2008 2.910 2.943 2.878 2.878 559,892 -0.06(-2.11%)
Aug 22, 2008 2.892 2.951 2.889 2.940 375,376 +0.04(+1.43%)
Aug 21, 2008 2.901 2.922 2.889 2.898 439,840 -0.02(-0.71%)
Aug 20, 2008 2.898 2.954 2.892 2.919 485,660 +0.00(+0.10%)
Aug 19, 2008 2.892 2.937 2.745 2.916 441,796 -0.02(-0.81%)
Aug 18, 2008 2.987 3.016 2.934 2.940 522,700 -0.05(-1.78%)
Aug 15, 2008 3.002 3.028 2.987 2.993 0 -0.01(-0.49%)
Aug 14, 2008 2.981 3.025 2.978 3.008 424,517 -0.00(-0.10%)
Aug 13, 2008 2.990 3.010 2.978 3.010 335,885 -0.02(-0.59%)
Aug 12, 2008 3.016 3.055 3.005 3.028 315,316 -0.02(-0.58%)
Aug 11, 2008 2.981 3.049 2.981 3.046 675,558 +0.05(+1.58%)
Aug 08, 2008 2.922 3.005 2.922 2.999 795,946 +0.05(+1.60%)
Aug 07, 2008 2.984 3.016 2.946 2.951 280,445 -0.06(-2.15%)
Aug 06, 2008 2.990 3.028 2.990 3.016 412,291 +0.00(+0.00%)
Aug 05, 2008 2.948 3.016 2.948 3.016 780,671 +0.08(+2.82%)
Aug 04, 2008 2.934 2.960 2.928 2.934 277,270 -0.02(-0.60%)
Aug 01, 2008 2.954 2.966 2.931 2.951 379,925 -0.01(-0.40%)
Jul 31, 2008 2.934 2.999 2.934 2.963 438,801 -0.02(-0.79%)
Jul 30, 2008 2.954 2.987 2.926 2.987 471,109 +0.08(+2.64%)
Jul 29, 2008 2.910 2.913 2.780 2.910 581,271 +0.12(+4.12%)
Jul 28, 2008 2.872 2.883 2.783 2.795 573,472 -0.09(-3.17%)
Jul 25, 2008 2.907 2.919 2.869 2.886 467,575 -0.02(-0.76%)
Jul 24, 2008 2.925 2.966 2.904 2.909 437,653 -0.04(-1.35%)
Jul 23, 2008 2.881 2.978 2.881 2.948 561,449 +0.07(+2.36%)
Jul 22, 2008 2.795 2.881 2.786 2.881 514,011 +0.04(+1.25%)
Jul 21, 2008 2.860 2.878 2.821 2.845 465,094 +0.01(+0.42%)
Jul 18, 2008 2.839 2.872 2.830 2.833 380,751 +0.00(+0.10%)
Jul 17, 2008 2.709 2.830 2.709 2.830 662,916 +0.13(+4.81%)
Jul 16, 2008 2.591 2.709 2.591 2.700 843,378 +0.12(+4.46%)
Jul 15, 2008 2.733 2.733 2.482 2.585 1,416,427 -0.18(-6.42%)
Jul 14, 2008 2.910 2.914 2.751 2.762 788,232 -0.14(-4.88%)
Jul 11, 2008 2.881 2.907 2.857 2.904 842,650 -0.00(-0.10%)
Jul 10, 2008 2.872 2.919 2.872 2.907 753,338 +0.03(+1.13%)
Jul 09, 2008 2.851 2.889 2.824 2.875 807,042 +0.04(+1.25%)
Jul 08, 2008 2.839 2.857 2.777 2.839 922,258 -0.01(-0.41%)
Jul 07, 2008 2.904 2.920 2.836 2.851 1,031,956 -0.04(-1.53%)
Jul 04, 2008 2.925 2.954 2.869 2.895 507,729 +0.00(+0.00%)
Jul 03, 2008 2.925 2.954 2.869 2.895 507,729 -0.03(-1.11%)
Jul 02, 2008 2.972 2.999 2.925 2.928 505,292 -0.04(-1.20%)
Jul 01, 2008 2.951 3.005 2.934 2.963 686,505 +0.00(+0.00%)
Jun 30, 2008 2.978 2.987 2.948 2.963 572,718 -0.01(-0.30%)
Jun 27, 2008 3.019 3.019 2.960 2.972 654,447 -0.04(-1.37%)
Jun 26, 2008 3.031 3.031 2.984 3.013 497,893 -0.04(-1.16%)
Jun 25, 2008 3.013 3.058 2.993 3.049 684,115 +0.09(+2.99%)
Jun 24, 2008 3.028 3.040 2.954 2.960 818,560 -0.07(-2.43%)
Jun 23, 2008 3.099 3.108 3.028 3.034 473,434 -0.05(-1.53%)
Jun 20, 2008 3.102 3.102 3.061 3.081 488,764 -0.04(-1.14%)
Jun 19, 2008 3.120 3.135 3.087 3.117 642,435 +0.01(+0.38%)
Jun 18, 2008 3.114 3.114 3.078 3.105 566,066 -0.02(-0.57%)
Jun 17, 2008 3.161 3.164 3.105 3.123 451,663 -0.04(-1.21%)
Jun 16, 2008 3.064 3.167 3.058 3.161 615,387 +0.08(+2.69%)
Jun 13, 2008 3.111 3.129 3.052 3.078 775,174 -0.03(-0.86%)
Jun 12, 2008 3.179 3.191 3.102 3.105 719,906 -0.09(-2.78%)
Jun 11, 2008 3.232 3.250 3.182 3.194 637,990 -0.04(-1.19%)
Jun 10, 2008 3.211 3.250 3.179 3.232 686,884 +0.03(+1.02%)
Jun 09, 2008 3.253 3.276 3.191 3.200 770,770 -0.05(-1.55%)
Jun 06, 2008 3.291 3.294 3.250 3.250 731,851 -0.05(-1.61%)
Jun 05, 2008 3.297 3.309 3.285 3.303 782,437 +0.01(+0.27%)
Jun 04, 2008 3.294 3.312 3.288 3.294 533,850 -0.01(-0.36%)
Jun 03, 2008 3.335 3.338 3.291 3.306 750,874 -0.01(-0.44%)
Jun 02, 2008 3.312 3.335 3.297 3.321 642,611 +0.01(+0.18%)
May 30, 2008 3.353 3.362 3.315 3.315 443,861 -0.04(-1.06%)
May 29, 2008 3.312 3.353 3.309 3.350 406,367 +0.02(+0.71%)
May 28, 2008 3.341 3.341 3.294 3.327 424,418 -0.01(-0.35%)
May 27, 2008 3.294 3.350 3.294 3.338 619,543 +0.05(+1.53%)
May 26, 2008 3.315 3.329 3.279 3.288 0 +0.00(+0.00%)
May 23, 2008 3.315 3.329 3.279 3.288 685,097 -0.04(-1.15%)
May 22, 2008 3.338 3.362 3.318 3.327 459,797 +0.01(+0.27%)
May 21, 2008 3.353 3.380 3.315 3.318 471,451 -0.04(-1.23%)
May 20, 2008 3.371 3.377 3.353 3.359 520,395 -0.02(-0.52%)
May 19, 2008 3.377 3.403 3.368 3.377 553,901 -0.00(-0.09%)
May 16, 2008 3.395 3.395 3.362 3.380 329,782 +0.00(+0.00%)
May 15, 2008 3.389 3.389 3.365 3.380 291,991 +0.01(+0.18%)
May 14, 2008 3.380 3.392 3.368 3.374 340,800 +0.02(+0.53%)
May 13, 2008 3.359 3.371 3.341 3.356 313,803 -0.04(-1.13%)
May 12, 2008 3.374 3.398 3.374 3.395 442,253 +0.01(+0.35%)
May 09, 2008 3.392 3.392 3.368 3.383 188,737 -0.01(-0.17%)
May 08, 2008 3.371 3.398 3.368 3.389 312,560 +0.03(+0.88%)
May 07, 2008 3.406 3.426 3.359 3.359 834,611 -0.05(-1.39%)
May 06, 2008 3.424 3.439 3.400 3.406 422,929 -0.01(-0.43%)
May 05, 2008 3.430 3.457 3.409 3.421 493,939 -0.02(-0.69%)
May 02, 2008 3.377 3.448 3.377 3.445 406,973 +0.04(+1.04%)
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.