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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Mar 01, 2013 3.086 3.090 3.071 3.083 1,068,130 -0.01(-0.38%)
Feb 28, 2013 3.078 3.098 3.078 3.094 1,269,813 +0.00(+0.00%)
Feb 27, 2013 3.071 3.094 3.063 3.094 1,445,372 +0.02(+0.77%)
Feb 26, 2013 3.039 3.071 3.023 3.071 1,556,396 +0.02(+0.52%)
Feb 22, 2013 3.106 3.106 3.035 3.055 2,055,386 +0.01(+0.39%)
Feb 21, 2013 3.102 3.102 3.035 3.043 2,799,762 -0.06(-1.79%)
Feb 20, 2013 3.079 3.126 3.079 3.098 1,266,406 -0.02(-0.76%)
Feb 19, 2013 3.118 3.126 3.110 3.122 1,347,353 +0.01(+0.38%)
Feb 15, 2013 3.118 3.118 3.098 3.110 1,034,234 +0.00(+0.00%)
Feb 14, 2013 3.114 3.118 3.106 3.110 1,342,050 -0.01(-0.25%)
Feb 13, 2013 3.098 3.118 3.094 3.118 1,335,539 +0.01(+0.38%)
Feb 12, 2013 3.106 3.110 3.090 3.106 1,431,064 +0.00(+0.00%)
Feb 11, 2013 3.079 3.114 3.079 3.106 1,046,144 +0.00(+0.00%)
Feb 08, 2013 3.106 3.106 3.083 3.106 1,328,323 +0.01(+0.38%)
Feb 07, 2013 3.096 3.102 3.055 3.094 1,873,369 -0.01(-0.26%)
Feb 06, 2013 3.102 3.106 3.086 3.102 1,463,092 +0.03(+0.90%)
Feb 04, 2013 3.102 3.106 3.071 3.075 2,192,887 -0.03(-0.89%)
Feb 01, 2013 3.098 3.114 3.086 3.102 2,075,151 +0.01(+0.38%)
Jan 31, 2013 3.114 3.118 3.071 3.090 2,276,968 -0.02(-0.51%)
Jan 30, 2013 3.130 3.130 3.090 3.106 2,331,177 -0.01(-0.38%)
Jan 29, 2013 3.094 3.126 3.090 3.118 2,358,026 +0.02(+0.77%)
Jan 28, 2013 3.098 3.106 3.079 3.094 2,375,818 +0.00(+0.13%)
Jan 25, 2013 3.083 3.094 3.071 3.090 2,924,123 +0.02(+0.52%)
Jan 24, 2013 3.067 3.079 3.063 3.075 2,371,487 +0.00(+0.13%)
Jan 23, 2013 3.067 3.075 3.055 3.071 2,036,760 +0.01(+0.39%)
Jan 22, 2013 3.051 3.063 3.039 3.059 2,868,887 +0.02(+0.78%)
Jan 18, 2013 3.045 3.045 2.999 3.035 2,260,402 +0.04(+1.19%)
Jan 17, 2013 2.979 3.003 2.972 2.999 2,860,540 +0.03(+1.07%)
Jan 16, 2013 2.956 2.968 2.952 2.968 2,693,445 +0.01(+0.40%)
Jan 15, 2013 2.948 2.956 2.932 2.956 3,761,512 +0.02(+0.54%)
Jan 14, 2013 2.932 2.948 2.924 2.940 1,442,452 +0.00(+0.00%)
Jan 11, 2013 2.940 2.940 2.924 2.940 2,559,680 -0.00(-0.13%)
Jan 10, 2013 2.944 2.952 2.932 2.944 1,468,758 +0.00(+0.13%)
Jan 09, 2013 2.936 2.952 2.928 2.940 1,333,822 +0.01(+0.41%)
Jan 08, 2013 2.924 2.936 2.924 2.928 1,062,562 +0.00(+0.00%)
Jan 07, 2013 2.912 2.940 2.904 2.928 2,283,879 +0.01(+0.41%)
Jan 04, 2013 2.904 2.932 2.900 2.916 1,466,570 +0.02(+0.82%)
Jan 03, 2013 2.896 2.920 2.880 2.892 1,793,977 -0.01(-0.27%)
Jan 02, 2013 2.892 2.900 2.845 2.900 1,808,745 +0.06(+1.95%)
Dec 31, 2012 2.817 2.845 2.801 2.845 2,991,758 +0.04(+1.41%)
Dec 28, 2012 2.793 2.821 2.793 2.805 1,736,800 -0.01(-0.28%)
Dec 27, 2012 2.817 2.829 2.793 2.813 1,906,627 -0.00(-0.14%)
Dec 26, 2012 2.821 2.841 2.817 2.817 1,536,934 -0.01(-0.28%)
Dec 24, 2012 2.825 2.829 2.813 2.825 1,334,428 -0.01(-0.42%)
Dec 21, 2012 2.833 2.845 2.813 2.837 1,591,645 -0.02(-0.69%)
Dec 20, 2012 2.841 2.861 2.833 2.857 1,944,773 +0.01(+0.42%)
Dec 19, 2012 2.892 2.892 2.837 2.845 2,039,509 -0.02(-0.83%)
Dec 18, 2012 2.861 2.876 2.857 2.869 1,555,931 +0.00(+0.14%)
Dec 17, 2012 2.861 2.876 2.849 2.865 1,795,938 +0.00(+0.14%)
Dec 14, 2012 2.841 2.876 2.841 2.861 1,217,367 +0.01(+0.41%)
Dec 13, 2012 2.845 2.869 2.845 2.849 1,126,483 -0.00(-0.14%)
Dec 12, 2012 2.857 2.870 2.841 2.853 1,840,248 -0.01(-0.27%)
Dec 11, 2012 2.853 2.884 2.845 2.861 2,160,191 +0.01(+0.27%)
Dec 10, 2012 2.853 2.865 2.849 2.853 1,754,952 -0.01(-0.41%)
Dec 07, 2012 2.853 2.869 2.849 2.865 1,079,361 +0.02(+0.55%)
Dec 06, 2012 2.849 2.869 2.845 2.849 1,594,278 +0.00(+0.00%)
Dec 05, 2012 2.853 2.872 2.845 2.849 1,313,118 -0.01(-0.27%)
Dec 04, 2012 2.845 2.865 2.845 2.857 1,171,510 -0.02(-0.68%)
Nov 30, 2012 2.884 2.904 2.857 2.876 1,236,886 -0.02(-0.54%)
Nov 29, 2012 2.869 2.896 2.865 2.892 1,985,768 +0.03(+1.09%)
Nov 28, 2012 2.837 2.865 2.818 2.861 1,079,533 +0.02(+0.55%)
Nov 27, 2012 2.849 2.865 2.837 2.845 1,972,972 -0.01(-0.27%)
Nov 26, 2012 2.853 2.861 2.845 2.853 1,391,087 -0.01(-0.27%)
Nov 23, 2012 2.849 2.861 2.845 2.861 426,170 +0.03(+0.96%)
Nov 21, 2012 2.814 2.834 2.810 2.834 1,331,338 +0.03(+1.11%)
Nov 20, 2012 2.799 2.806 2.780 2.802 1,166,280 +0.01(+0.28%)
Nov 19, 2012 2.764 2.795 2.764 2.795 2,084,597 +0.04(+1.55%)
Nov 16, 2012 2.729 2.756 2.709 2.752 2,282,557 +0.01(+0.43%)
Nov 15, 2012 2.721 2.750 2.670 2.740 5,274,591 +0.00(+0.00%)
Nov 14, 2012 2.795 2.810 2.729 2.740 1,920,565 -0.06(-2.22%)
Nov 13, 2012 2.806 2.826 2.799 2.802 1,410,115 -0.01(-0.41%)
Nov 12, 2012 2.822 2.830 2.810 2.814 953,717 -0.00(-0.14%)
Nov 09, 2012 2.802 2.837 2.799 2.818 1,420,326 +0.00(+0.14%)
Nov 08, 2012 2.857 2.872 2.814 2.814 1,402,829 -0.04(-1.50%)
Nov 07, 2012 2.872 2.888 2.826 2.857 2,850,925 -0.05(-1.74%)
Nov 06, 2012 2.888 2.923 2.888 2.907 1,153,854 +0.02(+0.81%)
Nov 05, 2012 2.900 2.900 2.880 2.884 1,388,332 -0.02(-0.80%)
Nov 02, 2012 2.946 2.946 2.900 2.907 930,207 -0.02(-0.66%)
Nov 01, 2012 2.880 2.927 2.880 2.927 854,693 +0.05(+1.62%)
Oct 31, 2012 2.888 2.907 2.876 2.880 2,461,871 -0.02(-0.67%)
Oct 26, 2012 2.888 2.900 2.900 2.900 1,414,223 +0.02(+0.67%)
Oct 25, 2012 2.904 2.904 2.869 2.880 1,311,044 +0.00(+0.00%)
Oct 24, 2012 2.884 2.904 2.869 2.880 1,046,556 -0.00(-0.13%)
Oct 23, 2012 2.880 2.896 2.869 2.884 1,649,025 -0.03(-0.93%)
Oct 19, 2012 2.946 2.950 2.900 2.911 1,530,400 -0.04(-1.32%)
Oct 18, 2012 2.962 2.970 2.946 2.950 1,089,253 -0.02(-0.52%)
Oct 17, 2012 2.970 2.974 2.958 2.966 888,416 +0.00(+0.00%)
Oct 16, 2012 2.946 2.966 2.942 2.966 936,071 +0.03(+0.93%)
Oct 15, 2012 2.931 2.946 2.919 2.939 1,034,446 +0.01(+0.27%)
Oct 12, 2012 2.950 2.950 2.923 2.931 867,369 -0.00(-0.13%)
Oct 11, 2012 2.962 2.974 2.935 2.935 1,179,705 -0.02(-0.53%)
Oct 10, 2012 2.946 2.958 2.935 2.950 1,438,970 -0.00(-0.13%)
Oct 09, 2012 2.974 2.989 2.946 2.954 1,384,732 -0.02(-0.52%)
Oct 08, 2012 2.942 2.985 2.940 2.970 1,175,519 +0.01(+0.26%)
Oct 05, 2012 2.966 2.981 2.958 2.962 1,366,517 +0.01(+0.40%)
Oct 04, 2012 2.931 2.958 2.927 2.950 1,786,812 +0.02(+0.66%)
Oct 03, 2012 2.923 2.942 2.919 2.931 1,447,190 +0.02(+0.53%)
Oct 02, 2012 2.923 2.931 2.911 2.915 1,881,396 -0.01(-0.27%)
Oct 01, 2012 2.946 2.961 2.915 2.923 2,040,325 -0.02(-0.53%)
Sep 28, 2012 2.900 2.939 2.888 2.939 10,520,590 +0.03(+1.07%)
Sep 27, 2012 2.884 2.907 2.880 2.907 1,446,457 +0.04(+1.49%)
Sep 26, 2012 2.888 2.888 2.857 2.865 1,456,403 -0.02(-0.67%)
Sep 25, 2012 2.907 2.911 2.876 2.884 1,937,486 -0.01(-0.40%)
Sep 24, 2012 2.896 2.900 2.874 2.896 1,959,285 +0.00(+0.00%)
Sep 21, 2012 2.904 2.904 2.884 2.896 971,381 +0.01(+0.27%)
Sep 20, 2012 2.865 2.888 2.857 2.888 1,253,300 +0.02(+0.54%)
Sep 19, 2012 2.869 2.884 2.861 2.872 1,389,551 +0.00(+0.14%)
Sep 18, 2012 2.865 2.869 2.857 2.869 1,239,515 +0.00(+0.00%)
Sep 17, 2012 2.896 2.896 2.857 2.869 1,409,371 -0.02(-0.67%)
Sep 14, 2012 2.911 2.931 2.869 2.888 2,810,034 -0.02(-0.67%)
Sep 13, 2012 2.865 2.907 2.849 2.907 2,211,548 +0.05(+1.63%)
Sep 12, 2012 2.837 2.861 2.834 2.861 2,063,804 +0.02(+0.82%)
Sep 11, 2012 2.826 2.849 2.822 2.837 1,310,368 +0.02(+0.54%)
Sep 10, 2012 2.837 2.841 2.822 2.822 1,157,721 -0.01(-0.27%)
Sep 07, 2012 2.818 2.834 2.815 2.830 1,212,171 +0.01(+0.40%)
Sep 06, 2012 2.803 2.830 2.803 2.818 1,349,131 +0.03(+0.95%)
Sep 05, 2012 2.803 2.815 2.788 2.792 1,566,526 -0.02(-0.81%)
Sep 04, 2012 2.811 2.815 2.788 2.815 1,096,909 +0.00(+0.13%)
Aug 31, 2012 2.803 2.822 2.803 2.811 1,115,864 +0.01(+0.41%)
Aug 30, 2012 2.799 2.807 2.788 2.799 828,973 -0.02(-0.67%)
Aug 29, 2012 2.807 2.822 2.799 2.818 1,313,593 +0.01(+0.41%)
Aug 27, 2012 2.818 2.826 2.807 2.807 1,356,800 -0.02(-0.54%)
Aug 24, 2012 2.803 2.826 2.803 2.822 1,186,537 +0.01(+0.41%)
Aug 23, 2012 2.826 2.830 2.803 2.811 965,528 -0.01(-0.40%)
Aug 22, 2012 2.822 2.834 2.818 2.822 1,039,302 -0.01(-0.40%)
Aug 21, 2012 2.841 2.853 2.822 2.834 1,244,368 +0.00(+0.13%)
Aug 20, 2012 2.837 2.845 2.830 2.830 1,250,945 -0.01(-0.40%)
Aug 17, 2012 2.856 2.858 2.834 2.841 1,472,002 -0.02(-0.53%)
Aug 16, 2012 2.849 2.860 2.841 2.856 1,354,707 +0.01(+0.27%)
Aug 15, 2012 2.830 2.849 2.823 2.849 1,364,056 +0.02(+0.67%)
Aug 14, 2012 2.837 2.841 2.822 2.830 886,480 +0.00(+0.00%)
Aug 13, 2012 2.830 2.834 2.815 2.830 790,797 +0.01(+0.27%)
Aug 10, 2012 2.822 2.826 2.811 2.822 647,724 +0.00(+0.00%)
Aug 09, 2012 2.826 2.837 2.813 2.822 1,093,890 +0.00(+0.00%)
Aug 08, 2012 2.811 2.830 2.811 2.822 621,661 -0.00(-0.13%)
Aug 07, 2012 2.826 2.834 2.818 2.826 1,052,205 +0.00(+0.00%)
Aug 06, 2012 2.815 2.830 2.815 2.826 1,350,685 +0.02(+0.68%)
Aug 03, 2012 2.815 2.822 2.807 2.807 1,357,190 +0.02(+0.68%)
Aug 02, 2012 2.792 2.799 2.773 2.788 1,144,452 -0.01(-0.41%)
Aug 01, 2012 2.803 2.811 2.792 2.799 1,046,002 +0.00(+0.14%)
Jul 31, 2012 2.826 2.830 2.788 2.796 1,641,825 -0.03(-0.94%)
Jul 30, 2012 2.803 2.822 2.803 2.822 1,083,920 +0.00(+0.13%)
Jul 27, 2012 2.796 2.826 2.788 2.818 917,909 +0.03(+1.09%)
Jul 26, 2012 2.780 2.788 2.773 2.788 1,000,018 +0.05(+1.66%)
Jul 25, 2012 2.765 2.769 2.739 2.743 1,001,174 -0.02(-0.69%)
Jul 24, 2012 2.780 2.780 2.743 2.761 1,615,856 +0.00(+0.00%)
Jul 23, 2012 2.765 2.773 2.743 2.761 1,573,253 -0.02(-0.82%)
Jul 20, 2012 2.799 2.799 2.777 2.784 934,665 -0.02(-0.68%)
Jul 19, 2012 2.799 2.803 2.792 2.803 1,011,699 +0.00(+0.14%)
Jul 18, 2012 2.788 2.811 2.780 2.799 1,393,065 +0.01(+0.27%)
Jul 17, 2012 2.773 2.792 2.754 2.792 1,170,436 +0.02(+0.82%)
Jul 16, 2012 2.769 2.773 2.754 2.769 828,476 +0.00(+0.00%)
Jul 13, 2012 2.758 2.780 2.750 2.769 1,009,530 +0.03(+1.25%)
Jul 12, 2012 2.731 2.750 2.716 2.735 768,286 +0.00(+0.00%)
Jul 11, 2012 2.716 2.750 2.712 2.735 1,165,605 +0.01(+0.42%)
Jul 10, 2012 2.765 2.769 2.708 2.724 1,501,663 -0.03(-1.10%)
Jul 09, 2012 2.743 2.754 2.735 2.754 966,776 +0.01(+0.42%)
Jul 06, 2012 2.727 2.746 2.724 2.743 1,133,629 +0.00(+0.14%)
Jul 05, 2012 2.739 2.769 2.727 2.739 1,347,128 -0.01(-0.41%)
Jul 03, 2012 2.746 2.769 2.743 2.750 863,413 +0.00(+0.00%)
Jul 02, 2012 2.750 2.765 2.735 2.750 1,454,265 +0.00(+0.00%)
Jun 29, 2012 2.750 2.788 2.731 2.750 2,599,358 +0.05(+1.69%)
Jun 28, 2012 2.686 2.705 2.670 2.705 1,398,762 +0.01(+0.28%)
Jun 27, 2012 2.689 2.697 2.682 2.697 1,045,573 +0.02(+0.57%)
Jun 26, 2012 2.659 2.686 2.655 2.682 1,937,948 +0.03(+1.00%)
Jun 25, 2012 2.678 2.678 2.644 2.655 1,100,964 -0.04(-1.41%)
Jun 22, 2012 2.670 2.697 2.670 2.693 1,061,537 +0.02(+0.85%)
Jun 21, 2012 2.716 2.716 2.663 2.670 1,374,226 -0.04(-1.40%)
Jun 20, 2012 2.716 2.716 2.686 2.708 1,350,219 +0.00(+0.14%)
Jun 19, 2012 2.682 2.716 2.686 2.705 1,280,604 +0.02(+0.85%)
Jun 18, 2012 2.659 2.689 2.659 2.682 1,221,672 -0.00(-0.14%)
Jun 15, 2012 2.686 2.686 2.659 2.686 1,169,646 +0.02(+0.71%)
Jun 14, 2012 2.648 2.674 2.644 2.667 998,557 +0.03(+1.01%)
Jun 13, 2012 2.663 2.670 2.640 2.640 985,736 -0.02(-0.86%)
Jun 12, 2012 2.644 2.663 2.629 2.663 1,145,705 +0.02(+0.70%)
Jun 11, 2012 2.652 2.670 2.629 2.644 1,207,861 -0.01(-0.28%)
Jun 08, 2012 2.622 2.660 2.622 2.652 945,287 +0.01(+0.56%)
Jun 07, 2012 2.640 2.666 2.637 2.637 988,223 +0.01(+0.42%)
Jun 06, 2012 2.607 2.633 2.600 2.626 985,351 +0.03(+1.29%)
Jun 05, 2012 2.551 2.596 2.533 2.592 1,765,867 +0.03(+1.30%)
Jun 04, 2012 2.577 2.592 2.555 2.559 1,205,472 -0.02(-0.72%)
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.