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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2010 2.681 2.689 2.669 2.675 340,593 -0.02(-0.68%)
Apr 29, 2010 2.678 2.696 2.675 2.693 440,148 +0.02(+0.67%)
Apr 28, 2010 2.660 2.690 2.660 2.675 482,182 +0.01(+0.35%)
Apr 27, 2010 2.696 2.696 2.654 2.666 597,287 -0.03(-1.01%)
Apr 26, 2010 2.702 2.702 2.678 2.693 555,239 +0.00(+0.00%)
Apr 23, 2010 2.687 2.699 2.672 2.693 499,935 +0.02(+0.68%)
Apr 22, 2010 2.657 2.684 2.651 2.675 557,443 -0.01(-0.34%)
Apr 21, 2010 2.681 2.687 2.651 2.684 831,129 -0.01(-0.23%)
Apr 20, 2010 2.687 2.699 2.681 2.690 479,814 +0.01(+0.34%)
Apr 19, 2010 2.672 2.699 2.666 2.681 800,814 +0.01(+0.23%)
Apr 16, 2010 2.702 2.705 2.672 2.675 678,344 -0.03(-1.23%)
Apr 15, 2010 2.711 2.726 2.702 2.708 501,915 -0.02(-0.78%)
Apr 14, 2010 2.729 2.739 2.714 2.729 457,941 +0.02(+0.56%)
Apr 13, 2010 2.705 2.726 2.696 2.714 488,457 -0.00(-0.11%)
Apr 12, 2010 2.714 2.723 2.696 2.717 438,455 +0.00(+0.00%)
Apr 09, 2010 2.705 2.729 2.699 2.717 531,196 +0.01(+0.45%)
Apr 08, 2010 2.675 2.717 2.669 2.705 414,431 +0.01(+0.45%)
Apr 07, 2010 2.723 2.723 2.678 2.693 446,983 -0.02(-0.67%)
Apr 06, 2010 2.720 2.728 2.702 2.711 448,850 -0.02(-0.67%)
Apr 05, 2010 2.717 2.736 2.714 2.729 460,157 +0.02(+0.56%)
Apr 01, 2010 2.702 2.714 2.714 2.714 716,047 +0.02(+0.90%)
Mar 31, 2010 2.717 2.726 2.675 2.690 848,173 -0.01(-0.23%)
Mar 30, 2010 2.699 2.708 2.675 2.696 404,422 +0.00(+0.11%)
Mar 29, 2010 2.729 2.729 2.687 2.693 508,423 -0.03(-1.00%)
Mar 26, 2010 2.699 2.729 2.690 2.720 543,250 +0.03(+1.24%)
Mar 25, 2010 2.705 2.720 2.675 2.687 448,735 -0.01(-0.34%)
Mar 24, 2010 2.699 2.717 2.687 2.696 276,752 -0.02(-0.67%)
Mar 23, 2010 2.693 2.714 2.690 2.714 414,029 +0.02(+0.56%)
Mar 22, 2010 2.651 2.702 2.629 2.699 669,652 +0.04(+1.48%)
Mar 19, 2010 2.681 2.699 2.658 2.660 527,750 -0.03(-1.13%)
Mar 18, 2010 2.687 2.690 2.669 2.690 588,404 +0.01(+0.34%)
Mar 17, 2010 2.684 2.696 2.672 2.681 550,968 +0.01(+0.34%)
Mar 16, 2010 2.690 2.696 2.666 2.672 695,551 -0.02(-0.56%)
Mar 15, 2010 2.675 2.687 2.663 2.687 434,651 -0.01(-0.34%)
Mar 12, 2010 2.732 2.742 2.687 2.696 522,589 -0.02(-0.89%)
Mar 11, 2010 2.693 2.723 2.681 2.720 703,996 +0.03(+1.19%)
Mar 10, 2010 2.700 2.700 2.680 2.688 684,037 +0.01(+0.22%)
Mar 09, 2010 2.712 2.718 2.677 2.683 829,226 -0.03(-1.09%)
Mar 08, 2010 2.718 2.718 2.700 2.712 765,324 -0.01(-0.54%)
Mar 05, 2010 2.686 2.727 2.656 2.727 658,936 +0.07(+2.56%)
Mar 04, 2010 2.665 2.668 2.647 2.659 509,977 -0.01(-0.44%)
Mar 03, 2010 2.688 2.691 2.647 2.671 892,617 -0.01(-0.33%)
Mar 02, 2010 2.656 2.683 2.641 2.680 656,999 +0.04(+1.68%)
Mar 01, 2010 2.641 2.650 2.623 2.635 548,702 +0.03(+1.02%)
Feb 26, 2010 2.579 2.626 2.579 2.609 524,348 +0.01(+0.39%)
Feb 25, 2010 2.535 2.599 2.532 2.599 618,748 +0.01(+0.53%)
Feb 24, 2010 2.538 2.594 2.538 2.585 984,917 +0.05(+2.10%)
Feb 23, 2010 2.520 2.538 2.479 2.532 834,679 +0.02(+0.82%)
Feb 22, 2010 2.532 2.532 2.496 2.511 506,422 -0.01(-0.35%)
Feb 19, 2010 2.473 2.523 2.473 2.520 391,542 +0.03(+1.07%)
Feb 18, 2010 2.467 2.502 2.464 2.493 577,893 +0.02(+0.84%)
Feb 17, 2010 2.455 2.479 2.455 2.473 877,757 +0.01(+0.48%)
Feb 16, 2010 2.434 2.467 2.408 2.461 799,886 +0.06(+2.33%)
Feb 12, 2010 2.387 2.405 2.405 2.405 548,002 -0.00(-0.12%)
Feb 11, 2010 2.405 2.428 2.381 2.408 926,888 -0.00(-0.13%)
Feb 10, 2010 2.458 2.467 2.402 2.411 1,072,154 -0.05(-2.03%)
Feb 09, 2010 2.434 2.482 2.434 2.461 650,798 +0.04(+1.59%)
Feb 08, 2010 2.443 2.470 2.411 2.423 545,026 -0.02(-0.85%)
Feb 05, 2010 2.458 2.467 2.373 2.443 1,135,068 -0.04(-1.69%)
Feb 04, 2010 2.547 2.547 2.479 2.485 567,931 -0.07(-2.86%)
Feb 03, 2010 2.514 2.561 2.514 2.558 519,271 +0.03(+1.05%)
Feb 02, 2010 2.479 2.535 2.473 2.532 608,942 +0.06(+2.27%)
Feb 01, 2010 2.476 2.493 2.461 2.476 577,886 +0.00(+0.12%)
Jan 29, 2010 2.446 2.505 2.434 2.473 945,978 +0.04(+1.45%)
Jan 28, 2010 2.428 2.437 2.411 2.437 761,851 +0.02(+0.86%)
Jan 27, 2010 2.514 2.514 2.411 2.417 1,699,903 -0.09(-3.42%)
Jan 26, 2010 2.547 2.547 2.482 2.502 875,286 -0.03(-1.17%)
Jan 25, 2010 2.564 2.579 2.529 2.532 1,012,476 -0.02(-0.70%)
Jan 22, 2010 2.635 2.635 2.550 2.550 966,514 -0.09(-3.58%)
Jan 21, 2010 2.653 2.674 2.629 2.644 764,928 -0.01(-0.33%)
Jan 20, 2010 2.629 2.656 2.621 2.653 551,190 +0.00(+0.11%)
Jan 19, 2010 2.623 2.665 2.623 2.650 654,393 +0.01(+0.45%)
Jan 15, 2010 2.644 2.638 2.638 2.638 603,174 -0.01(-0.56%)
Jan 14, 2010 2.638 2.653 2.629 2.653 390,645 +0.00(+0.11%)
Jan 13, 2010 2.638 2.653 2.615 2.650 544,769 +0.03(+1.24%)
Jan 12, 2010 2.650 2.653 2.609 2.618 606,156 -0.02(-0.90%)
Jan 11, 2010 2.665 2.665 2.621 2.641 559,408 +0.01(+0.34%)
Jan 08, 2010 2.623 2.632 2.618 2.632 450,383 -0.01(-0.56%)
Jan 07, 2010 2.644 2.665 2.623 2.647 718,116 +0.01(+0.22%)
Jan 06, 2010 2.656 2.674 2.641 2.641 779,330 -0.02(-0.78%)
Jan 05, 2010 2.629 2.683 2.629 2.662 667,658 +0.04(+1.69%)
Jan 04, 2010 2.606 2.638 2.606 2.618 971,737 +0.02(+0.68%)
Dec 31, 2009 2.721 2.600 2.600 2.600 846,204 -0.06(-2.22%)
Dec 30, 2009 2.644 2.697 2.623 2.659 536,131 +0.02(+0.89%)
Dec 29, 2009 2.659 2.688 2.635 2.635 553,556 -0.02(-0.77%)
Dec 28, 2009 2.585 2.697 2.585 2.656 875,787 +0.06(+2.16%)
Dec 24, 2009 2.585 2.600 2.576 2.600 296,743 +0.02(+0.92%)
Dec 23, 2009 2.576 2.585 2.547 2.576 709,220 +0.02(+0.81%)
Dec 22, 2009 2.538 2.573 2.499 2.556 1,081,270 +0.01(+0.58%)
Dec 21, 2009 2.629 2.659 2.541 2.541 1,065,831 -0.10(-3.70%)
Dec 18, 2009 2.653 2.662 2.597 2.638 785,203 -0.06(-2.19%)
Dec 17, 2009 2.709 2.721 2.683 2.697 676,791 -0.02(-0.87%)
Dec 16, 2009 2.683 2.742 2.680 2.721 1,153,146 +0.05(+1.88%)
Dec 15, 2009 2.665 2.677 2.659 2.671 785,271 +0.00(+0.11%)
Dec 14, 2009 2.665 2.668 2.659 2.668 680,575 +0.02(+0.67%)
Dec 11, 2009 2.653 2.656 2.623 2.650 792,236 +0.01(+0.56%)
Dec 10, 2009 2.635 2.641 2.612 2.635 662,351 +0.02(+0.79%)
Dec 09, 2009 2.588 2.615 2.558 2.615 757,579 +0.03(+1.14%)
Dec 08, 2009 2.585 2.585 2.547 2.585 599,041 +0.00(+0.00%)
Dec 07, 2009 2.626 2.626 2.585 2.585 933,282 -0.01(-0.34%)
Dec 04, 2009 2.626 2.653 2.591 2.594 1,037,599 -0.03(-1.01%)
Dec 03, 2009 2.656 2.656 2.618 2.621 884,960 -0.03(-1.23%)
Dec 02, 2009 2.635 2.656 2.635 2.653 738,912 +0.01(+0.34%)
Dec 01, 2009 2.641 2.659 2.632 2.644 1,046,457 +0.00(+0.11%)
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%)
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.