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 )

8.110 +0.050 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Jul 31, 2008 2.913 2.978 2.913 2.942 441,894 -0.02(-0.79%)
Jul 30, 2008 2.934 2.966 2.905 2.966 474,430 +0.08(+2.64%)
Jul 29, 2008 2.890 2.893 2.761 2.890 585,369 +0.11(+4.12%)
Jul 28, 2008 2.852 2.863 2.764 2.775 577,515 -0.09(-3.17%)
Jul 25, 2008 2.887 2.898 2.849 2.866 470,871 -0.02(-0.76%)
Jul 24, 2008 2.904 2.945 2.884 2.888 440,738 -0.04(-1.35%)
Jul 23, 2008 2.860 2.957 2.860 2.928 565,407 +0.07(+2.36%)
Jul 22, 2008 2.775 2.860 2.766 2.860 517,635 +0.04(+1.25%)
Jul 21, 2008 2.840 2.857 2.802 2.825 468,373 +0.01(+0.42%)
Jul 18, 2008 2.819 2.852 2.810 2.813 383,435 +0.00(+0.10%)
Jul 17, 2008 2.690 2.810 2.690 2.810 667,589 +0.13(+4.81%)
Jul 16, 2008 2.573 2.690 2.573 2.681 849,323 +0.11(+4.46%)
Jul 15, 2008 2.714 2.714 2.464 2.567 1,426,413 -0.18(-6.42%)
Jul 14, 2008 2.890 2.894 2.731 2.743 793,789 -0.14(-4.88%)
Jul 11, 2008 2.860 2.887 2.837 2.884 848,590 -0.00(-0.10%)
Jul 10, 2008 2.852 2.898 2.852 2.887 758,649 +0.03(+1.13%)
Jul 09, 2008 2.831 2.869 2.805 2.854 812,731 +0.04(+1.25%)
Jul 08, 2008 2.819 2.837 2.758 2.819 928,759 -0.01(-0.41%)
Jul 07, 2008 2.884 2.899 2.816 2.831 1,039,231 -0.04(-1.53%)
Jul 04, 2008 2.904 2.934 2.849 2.875 511,308 +0.00(+0.00%)
Jul 03, 2008 2.904 2.934 2.849 2.875 511,308 -0.03(-1.11%)
Jul 02, 2008 2.951 2.978 2.904 2.907 508,854 -0.04(-1.20%)
Jul 01, 2008 2.931 2.984 2.913 2.942 691,345 +0.00(+0.00%)
Jun 30, 2008 2.957 2.966 2.928 2.942 576,755 -0.01(-0.30%)
Jun 27, 2008 2.998 2.998 2.940 2.951 659,061 -0.04(-1.37%)
Jun 26, 2008 3.010 3.010 2.963 2.992 501,403 -0.04(-1.16%)
Jun 25, 2008 2.992 3.036 2.972 3.028 688,938 +0.09(+2.99%)
Jun 24, 2008 3.007 3.019 2.934 2.940 824,331 -0.07(-2.43%)
Jun 23, 2008 3.077 3.086 3.007 3.013 476,772 -0.05(-1.53%)
Jun 20, 2008 3.080 3.080 3.039 3.060 492,209 -0.04(-1.14%)
Jun 19, 2008 3.098 3.113 3.066 3.095 646,964 +0.01(+0.38%)
Jun 18, 2008 3.092 3.092 3.057 3.083 570,057 -0.02(-0.57%)
Jun 17, 2008 3.139 3.142 3.083 3.101 454,847 -0.04(-1.22%)
Jun 16, 2008 3.042 3.145 3.036 3.139 619,725 +0.08(+2.69%)
Jun 13, 2008 3.089 3.107 3.030 3.057 780,638 -0.03(-0.86%)
Jun 12, 2008 3.157 3.168 3.080 3.083 724,981 -0.09(-2.78%)
Jun 11, 2008 3.209 3.227 3.160 3.171 642,488 -0.04(-1.19%)
Jun 10, 2008 3.189 3.227 3.157 3.209 691,726 +0.03(+1.02%)
Jun 09, 2008 3.230 3.253 3.168 3.177 776,204 -0.05(-1.55%)
Jun 06, 2008 3.268 3.271 3.227 3.227 737,011 -0.05(-1.61%)
Jun 05, 2008 3.274 3.286 3.262 3.280 787,953 +0.01(+0.27%)
Jun 04, 2008 3.271 3.289 3.265 3.271 537,613 -0.01(-0.36%)
Jun 03, 2008 3.312 3.315 3.268 3.283 756,167 -0.01(-0.44%)
Jun 02, 2008 3.289 3.312 3.274 3.297 647,141 +0.01(+0.18%)
May 30, 2008 3.330 3.339 3.292 3.292 446,990 -0.04(-1.06%)
May 29, 2008 3.289 3.330 3.286 3.327 409,232 +0.02(+0.71%)
May 28, 2008 3.318 3.318 3.271 3.303 427,410 -0.01(-0.35%)
May 27, 2008 3.271 3.327 3.271 3.315 623,911 +0.05(+1.53%)
May 26, 2008 3.292 3.306 3.256 3.265 0 +0.00(+0.00%)
May 23, 2008 3.292 3.306 3.256 3.265 689,927 -0.04(-1.15%)
May 22, 2008 3.315 3.339 3.295 3.303 463,038 +0.01(+0.27%)
May 21, 2008 3.330 3.356 3.292 3.295 474,774 -0.04(-1.23%)
May 20, 2008 3.347 3.353 3.330 3.336 524,064 -0.02(-0.52%)
May 19, 2008 3.353 3.380 3.344 3.353 557,806 -0.00(-0.09%)
May 16, 2008 3.371 3.371 3.339 3.356 332,107 +0.00(+0.00%)
May 15, 2008 3.365 3.365 3.341 3.356 294,049 +0.01(+0.18%)
May 14, 2008 3.356 3.368 3.344 3.350 343,202 +0.02(+0.53%)
May 13, 2008 3.336 3.347 3.318 3.333 316,015 -0.04(-1.13%)
May 12, 2008 3.350 3.374 3.350 3.371 445,371 +0.01(+0.35%)
May 09, 2008 3.368 3.368 3.344 3.359 190,067 -0.01(-0.17%)
May 08, 2008 3.347 3.374 3.344 3.365 314,764 +0.03(+0.88%)
May 07, 2008 3.383 3.402 3.336 3.336 840,495 -0.05(-1.39%)
May 06, 2008 3.400 3.415 3.377 3.383 425,911 -0.01(-0.43%)
May 05, 2008 3.406 3.432 3.385 3.397 497,421 -0.02(-0.69%)
May 02, 2008 3.353 3.424 3.353 3.421 409,842 +0.04(+1.04%)
May 01, 2008 3.350 3.412 3.333 3.385 458,931 +0.06(+1.67%)
Apr 30, 2008 3.365 3.365 3.306 3.330 392,294 -0.00(-0.09%)
Apr 29, 2008 3.365 3.388 3.315 3.333 487,383 -0.05(-1.39%)
Apr 28, 2008 3.397 3.403 3.359 3.380 393,869 -0.01(-0.26%)
Apr 25, 2008 3.371 3.388 3.325 3.388 438,390 +0.05(+1.49%)
Apr 24, 2008 3.297 3.365 3.286 3.339 534,538 +0.05(+1.43%)
Apr 23, 2008 3.300 3.315 3.286 3.292 435,980 +0.01(+0.18%)
Apr 22, 2008 3.300 3.321 3.280 3.286 541,274 -0.02(-0.62%)
Apr 21, 2008 3.336 3.336 3.280 3.306 635,671 -0.03(-0.97%)
Apr 18, 2008 3.341 3.353 3.333 3.339 437,285 +0.01(+0.26%)
Apr 17, 2008 3.256 3.344 3.245 3.330 718,641 +0.05(+1.47%)
Apr 16, 2008 3.174 3.289 3.168 3.282 495,632 +0.13(+4.15%)
Apr 15, 2008 3.183 3.184 3.116 3.151 460,512 -0.02(-0.65%)
Apr 14, 2008 3.221 3.221 3.171 3.171 267,707 -0.05(-1.55%)
Apr 11, 2008 3.280 3.289 3.209 3.221 517,897 -0.10(-2.92%)
Apr 10, 2008 3.371 3.377 3.309 3.318 545,729 -0.03(-0.79%)
Apr 09, 2008 3.383 3.383 3.324 3.344 360,580 -0.03(-0.87%)
Apr 08, 2008 3.374 3.403 3.344 3.374 412,109 -0.04(-1.03%)
Apr 07, 2008 3.385 3.427 3.374 3.409 340,380 +0.05(+1.40%)
Apr 04, 2008 3.353 3.374 3.330 3.362 491,190 +0.02(+0.53%)
Apr 03, 2008 3.330 3.350 3.297 3.344 433,028 -0.01(-0.18%)
Apr 02, 2008 3.356 3.359 3.303 3.350 394,258 -0.01(-0.17%)
Apr 01, 2008 3.256 3.356 3.256 3.356 468,846 +0.13(+4.09%)
Mar 31, 2008 3.268 3.268 3.224 3.224 383,135 -0.01(-0.27%)
Mar 28, 2008 3.306 3.321 3.233 3.233 504,760 -0.08(-2.48%)
Mar 27, 2008 3.341 3.341 3.300 3.315 319,870 -0.01(-0.44%)
Mar 26, 2008 3.341 3.344 3.303 3.330 420,290 +0.00(+0.00%)
Mar 25, 2008 3.347 3.347 3.286 3.330 445,415 -0.02(-0.70%)
Mar 24, 2008 3.165 3.356 3.165 3.353 1,210,875 +0.20(+6.33%)
Mar 21, 2008 3.042 3.154 3.042 3.154 385,535 +0.00(+0.00%)
Mar 20, 2008 3.042 3.154 3.042 3.154 385,535 +0.10(+3.27%)
Mar 19, 2008 3.110 3.148 3.045 3.054 505,527 -0.05(-1.65%)
Mar 18, 2008 3.086 3.145 3.057 3.105 592,169 +0.05(+1.68%)
Mar 17, 2008 3.042 3.095 3.001 3.054 619,970 -0.06(-1.79%)
Mar 14, 2008 3.230 3.242 3.110 3.110 481,203 -0.11(-3.28%)
Mar 13, 2008 3.230 3.230 3.174 3.215 480,964 +0.01(+0.37%)
Mar 12, 2008 3.230 3.286 3.204 3.204 411,683 -0.09(-2.76%)
Mar 11, 2008 3.236 3.295 3.186 3.295 574,904 +0.12(+3.79%)
Mar 10, 2008 3.239 3.251 3.168 3.174 529,367 -0.06(-1.73%)
Mar 07, 2008 3.230 3.292 3.212 3.230 479,805 -0.00(-0.09%)
Mar 06, 2008 3.318 3.318 3.230 3.233 481,329 -0.08(-2.31%)
Mar 05, 2008 3.300 3.383 3.289 3.309 522,550 +0.01(+0.27%)
Mar 04, 2008 3.321 3.356 3.286 3.300 626,481 -0.06(-1.66%)
Mar 03, 2008 3.403 3.403 3.347 3.356 484,714 -0.01(-0.35%)
Feb 29, 2008 3.438 3.438 3.359 3.368 466,989 -0.06(-1.71%)
Feb 28, 2008 3.471 3.471 3.418 3.427 361,405 -0.03(-0.76%)
Feb 27, 2008 3.462 3.495 3.447 3.453 442,105 -0.04(-1.09%)
Feb 26, 2008 3.359 3.491 3.359 3.491 814,514 +0.06(+1.88%)
Feb 25, 2008 3.400 3.427 3.353 3.427 477,556 +0.04(+1.04%)
Feb 22, 2008 3.371 3.391 3.300 3.391 503,298 +0.02(+0.52%)
Feb 21, 2008 3.377 3.385 3.315 3.374 430,857 +0.03(+0.88%)
Feb 20, 2008 3.321 3.374 3.312 3.344 348,367 -0.02(-0.70%)
Feb 19, 2008 3.371 3.380 3.336 3.368 402,394 +0.02(+0.61%)
Feb 18, 2008 3.377 3.377 3.320 3.347 0 +0.00(+0.00%)
Feb 15, 2008 3.377 3.377 3.320 3.347 327,403 +0.00(+0.09%)
Feb 14, 2008 3.462 3.462 3.344 3.344 762,763 -0.11(-3.23%)
Feb 13, 2008 3.515 3.515 3.421 3.456 560,615 -0.07(-2.08%)
Feb 12, 2008 3.450 3.529 3.450 3.529 470,738 +0.07(+1.95%)
Feb 11, 2008 3.479 3.479 3.435 3.462 417,979 +0.00(+0.00%)
Feb 08, 2008 3.453 3.465 3.432 3.462 360,723 +0.03(+0.94%)
Feb 07, 2008 3.377 3.462 3.377 3.429 436,311 +0.00(+0.09%)
Feb 06, 2008 3.550 3.550 3.391 3.427 901,936 -0.09(-2.67%)
Feb 05, 2008 3.579 3.588 3.491 3.520 1,038,283 -0.09(-2.44%)
Feb 04, 2008 3.661 3.661 3.588 3.608 703,551 -0.04(-1.22%)
Feb 01, 2008 3.611 3.653 3.594 3.653 836,254 +0.08(+2.24%)
Jan 31, 2008 3.520 3.585 3.491 3.573 659,749 +0.04(+1.16%)
Jan 30, 2008 3.559 3.576 3.497 3.532 977,336 -0.03(-0.82%)
Jan 29, 2008 3.515 3.562 3.500 3.562 1,075,796 +0.08(+2.19%)
Jan 28, 2008 3.397 3.517 3.371 3.485 998,681 +0.10(+3.04%)
Jan 25, 2008 3.429 3.473 3.374 3.383 834,103 -0.03(-0.86%)
Jan 24, 2008 3.339 3.412 3.339 3.412 1,202,582 +0.09(+2.83%)
Jan 23, 2008 3.236 3.327 3.227 3.318 1,413,303 +0.04(+1.16%)
Jan 22, 2008 3.154 3.280 3.142 3.280 1,052,337 +0.00(+0.00%)
Jan 21, 2008 3.309 3.327 3.233 3.280 0 +0.00(+0.00%)
Jan 18, 2008 3.309 3.327 3.233 3.280 1,004,592 -0.04(-1.32%)
Jan 17, 2008 3.397 3.403 3.286 3.324 970,832 -0.07(-2.16%)
Jan 16, 2008 3.339 3.415 3.324 3.397 950,680 +0.04(+1.22%)
Jan 15, 2008 3.350 3.356 3.309 3.356 805,130 -0.02(-0.52%)
Jan 14, 2008 3.388 3.400 3.353 3.374 617,993 +0.02(+0.70%)
Jan 11, 2008 3.365 3.365 3.330 3.350 590,369 -0.01(-0.26%)
Jan 10, 2008 3.292 3.374 3.265 3.359 622,765 +0.06(+1.78%)
Jan 09, 2008 3.303 3.312 3.251 3.300 620,509 +0.01(+0.18%)
Jan 08, 2008 3.339 3.365 3.286 3.295 943,812 -0.03(-0.79%)
Jan 07, 2008 3.327 3.344 3.289 3.321 997,720 -0.01(-0.18%)
Jan 04, 2008 3.374 3.374 3.315 3.327 725,411 -0.06(-1.73%)
Jan 03, 2008 3.336 3.391 3.324 3.385 941,136 +0.06(+1.94%)
Jan 02, 2008 3.324 3.341 3.289 3.321 993,565 -0.01(-0.26%)
Jan 01, 2008 3.300 3.339 3.262 3.330 2,611,614 +0.00(+0.00%)
Dec 31, 2007 3.300 3.339 3.262 3.330 2,611,614 +0.04(+1.07%)
Dec 28, 2007 3.300 3.344 3.277 3.295 1,668,766 +0.02(+0.63%)
Dec 27, 2007 3.339 3.350 3.265 3.274 1,789,556 -0.06(-1.93%)
Dec 26, 2007 3.333 3.371 3.315 3.339 1,469,481 -0.01(-0.26%)
Dec 24, 2007 3.248 3.362 3.248 3.347 1,376,902 +0.07(+2.06%)
Dec 21, 2007 3.233 3.300 3.233 3.280 2,120,979 +0.04(+1.08%)
Dec 20, 2007 3.259 3.277 3.227 3.245 1,779,968 -0.01(-0.45%)
Dec 19, 2007 3.259 3.277 3.227 3.259 1,457,057 +0.01(+0.18%)
Dec 18, 2007 3.297 3.300 3.233 3.253 1,483,116 -0.04(-1.16%)
Dec 17, 2007 3.324 3.336 3.292 3.292 1,458,914 -0.04(-1.06%)
Dec 14, 2007 3.344 3.371 3.327 3.327 1,130,318 -0.04(-1.13%)
Dec 13, 2007 3.371 3.397 3.333 3.365 1,396,876 -0.03(-0.86%)
Dec 12, 2007 3.479 3.506 3.374 3.394 1,303,138 -0.04(-1.11%)
Dec 11, 2007 3.482 3.529 3.421 3.432 1,257,121 -0.05(-1.52%)
Dec 10, 2007 3.497 3.535 3.471 3.485 1,393,809 -0.01(-0.34%)
Dec 07, 2007 3.471 3.497 3.462 3.497 872,979 +0.03(+0.85%)
Dec 06, 2007 3.406 3.497 3.406 3.468 1,348,473 +0.04(+1.29%)
Dec 05, 2007 3.374 3.441 3.374 3.424 1,215,535 +0.06(+1.74%)
Dec 04, 2007 3.339 3.394 3.339 3.365 1,027,382 -0.02(-0.69%)
Dec 03, 2007 3.479 3.479 3.344 3.388 1,110,547 +0.01(+0.35%)
Nov 30, 2007 3.409 3.409 3.341 3.377 935,426 +0.07(+2.04%)
Nov 29, 2007 3.318 3.344 3.280 3.309 1,000,447 +0.01(+0.36%)
Nov 28, 2007 3.242 3.359 3.242 3.297 1,211,103 +0.07(+2.09%)
Nov 27, 2007 3.171 3.233 3.151 3.230 1,784,106 +0.05(+1.57%)
Nov 26, 2007 3.262 3.300 3.157 3.180 1,221,674 -0.11(-3.30%)
Nov 23, 2007 3.218 3.289 3.177 3.289 385,180 +0.08(+2.47%)
Nov 21, 2007 3.227 3.233 3.168 3.209 928,353 -0.03(-0.82%)
Nov 20, 2007 3.295 3.347 3.215 3.236 1,257,802 -0.06(-1.87%)
Nov 19, 2007 3.312 3.361 3.289 3.297 924,778 -0.06(-1.92%)
Nov 16, 2007 3.374 3.456 3.353 3.362 943,181 -0.01(-0.35%)
Nov 15, 2007 3.406 3.444 3.374 3.374 809,564 -0.06(-1.71%)
Nov 14, 2007 3.450 3.497 3.432 3.432 816,037 +0.01(+0.43%)
Nov 13, 2007 3.374 3.453 3.374 3.418 906,054 +0.01(+0.34%)
Nov 12, 2007 3.406 3.476 3.406 3.406 792,180 -0.03(-0.85%)
Nov 09, 2007 3.432 3.497 3.380 3.435 1,018,854 -0.04(-1.18%)
Nov 08, 2007 3.447 3.509 3.447 3.476 889,668 +0.01(+0.25%)
Nov 07, 2007 3.570 3.597 3.468 3.468 801,721 -0.13(-3.75%)
Nov 06, 2007 3.591 3.617 3.570 3.603 717,527 +0.01(+0.24%)
Nov 05, 2007 3.691 3.691 3.576 3.594 528,686 -0.02(-0.65%)
Nov 02, 2007 3.650 3.650 3.606 3.617 605,381 -0.01(-0.24%)
Nov 01, 2007 3.702 3.702 3.626 3.626 767,293 -0.09(-2.52%)
Oct 31, 2007 3.749 3.749 3.696 3.720 596,518 +0.02(+0.63%)
Oct 30, 2007 3.729 3.736 3.696 3.696 710,709 -0.04(-1.02%)
Oct 29, 2007 3.752 3.779 3.735 3.735 586,633 +0.01(+0.24%)
Oct 26, 2007 3.738 3.755 3.711 3.726 633,332 +0.02(+0.47%)
Oct 25, 2007 3.705 3.752 3.673 3.708 548,456 -0.01(-0.16%)
Oct 24, 2007 3.755 3.761 3.682 3.714 489,486 -0.04(-1.09%)
Oct 23, 2007 3.764 3.811 3.729 3.755 547,433 +0.04(+1.03%)
Oct 22, 2007 3.726 3.738 3.676 3.717 567,886 -0.03(-0.78%)
Oct 19, 2007 3.811 3.811 3.726 3.746 588,679 -0.06(-1.54%)
Oct 18, 2007 3.820 3.834 3.805 3.805 516,414 -0.02(-0.61%)
Oct 17, 2007 3.884 3.896 3.814 3.828 571,294 -0.04(-0.99%)
Oct 16, 2007 3.902 3.914 3.867 3.867 669,464 -0.03(-0.75%)
Oct 15, 2007 3.958 3.958 3.896 3.896 456,763 -0.05(-1.34%)
Oct 12, 2007 3.963 3.984 3.949 3.949 416,540 +0.02(+0.45%)
Oct 11, 2007 4.002 4.004 3.931 3.931 610,835 -0.07(-1.69%)
Oct 10, 2007 4.013 4.019 3.996 3.999 460,669 -0.00(-0.07%)
Oct 09, 2007 3.978 4.002 3.966 4.002 428,130 +0.04(+1.04%)
Oct 08, 2007 3.966 3.999 3.949 3.960 386,885 -0.03(-0.74%)
Oct 05, 2007 3.949 4.004 3.943 3.990 457,785 +0.06(+1.57%)
Oct 04, 2007 3.925 3.958 3.916 3.928 476,874 +0.01(+0.30%)
Oct 03, 2007 3.958 3.960 3.916 3.916 742,069 -0.03(-0.82%)
Oct 02, 2007 3.955 3.969 3.937 3.949 558,682 -0.01(-0.15%)
Oct 01, 2007 3.931 3.975 3.914 3.955 472,443 +0.04(+1.05%)
Sep 28, 2007 3.925 3.946 3.896 3.914 401,883 -0.01(-0.30%)
Sep 27, 2007 3.931 3.958 3.919 3.925 438,697 +0.01(+0.22%)
Sep 26, 2007 3.949 3.955 3.916 3.916 482,669 -0.03(-0.67%)
Sep 25, 2007 3.937 3.960 3.919 3.943 508,234 +0.01(+0.30%)
Sep 24, 2007 3.975 3.984 3.931 3.931 547,093 -0.04(-0.89%)
Sep 21, 2007 3.975 3.984 3.934 3.966 471,079 +0.02(+0.60%)
Sep 20, 2007 3.981 3.987 3.931 3.943 399,838 -0.02(-0.59%)
Sep 19, 2007 3.960 3.999 3.960 3.966 510,620 +0.03(+0.67%)
Sep 18, 2007 3.855 3.960 3.855 3.940 464,262 +0.10(+2.60%)
Sep 17, 2007 3.875 3.878 3.840 3.840 480,964 -0.04(-0.91%)
Sep 14, 2007 3.902 3.916 3.875 3.875 492,895 -0.03(-0.83%)
Sep 13, 2007 3.934 3.952 3.908 3.908 373,932 +0.01(+0.30%)
Sep 12, 2007 3.911 3.928 3.896 3.896 376,318 -0.06(-1.63%)
Sep 11, 2007 3.908 3.972 3.908 3.960 394,043 +0.04(+0.90%)
Sep 10, 2007 3.931 3.960 3.922 3.925 376,318 -0.01(-0.30%)
Sep 07, 2007 3.990 3.990 3.937 3.937 443,128 -0.07(-1.76%)
Sep 06, 2007 3.990 4.031 3.969 4.007 507,893 +0.12(+3.02%)
Sep 05, 2007 4.019 4.037 3.890 3.890 541,298 -0.16(-3.84%)
Sep 04, 2007 4.004 4.063 3.978 4.046 600,268 +0.04(+0.95%)
Aug 31, 2007 3.984 4.019 3.963 4.007 489,486 +0.06(+1.64%)
Aug 30, 2007 3.963 3.993 3.943 3.943 415,177 -0.03(-0.67%)
Aug 29, 2007 3.987 3.996 3.952 3.969 589,360 +0.02(+0.52%)
Aug 28, 2007 4.072 4.072 3.946 3.949 599,245 -0.10(-2.46%)
Aug 27, 2007 4.054 4.078 4.004 4.048 659,238 +0.02(+0.44%)
Aug 24, 2007 4.040 4.063 3.990 4.031 498,689 +0.02(+0.44%)
Aug 23, 2007 3.999 4.048 3.978 4.013 828,990 +0.07(+1.86%)
Aug 22, 2007 3.943 3.972 3.908 3.940 1,007,605 +0.05(+1.36%)
Aug 21, 2007 3.881 3.916 3.855 3.887 802,744 +0.02(+0.53%)
Aug 20, 2007 3.793 3.902 3.787 3.867 882,507 +0.12(+3.21%)
Aug 17, 2007 3.529 3.814 3.529 3.746 1,143,271 +0.24(+6.86%)
Aug 16, 2007 3.344 3.550 3.121 3.506 2,976,118 -0.04(-1.16%)
Aug 15, 2007 3.711 3.746 3.547 3.547 1,083,619 -0.16(-4.43%)
Aug 14, 2007 3.799 3.819 3.711 3.711 583,565 -0.09(-2.24%)
Aug 13, 2007 3.834 3.858 3.796 3.796 537,548 -0.03(-0.77%)
Aug 10, 2007 3.872 3.878 3.784 3.826 787,745 -0.06(-1.58%)
Aug 09, 2007 3.925 3.960 3.887 3.887 458,467 -0.08(-1.92%)
Aug 08, 2007 3.946 3.981 3.934 3.963 477,215 +0.04(+1.12%)
Aug 07, 2007 3.881 3.946 3.881 3.919 457,785 +0.02(+0.60%)
Aug 06, 2007 4.213 4.213 3.846 3.896 653,443 -0.07(-1.70%)
Aug 03, 2007 3.978 3.999 3.960 3.963 400,179 -0.03(-0.66%)
Aug 02, 2007 3.922 4.007 3.922 3.990 459,490 +0.06(+1.64%)
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.