Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 2.913 2.978 2.913 2.943 441,844 -0.02(-0.79%)
Jul 30, 2008 2.934 2.966 2.906 2.966 474,376 +0.08(+2.64%)
Jul 29, 2008 2.890 2.893 2.761 2.890 585,302 +0.11(+4.12%)
Jul 28, 2008 2.852 2.864 2.764 2.776 577,449 -0.09(-3.17%)
Jul 25, 2008 2.887 2.899 2.849 2.867 470,818 -0.02(-0.76%)
Jul 24, 2008 2.905 2.946 2.884 2.889 440,688 -0.04(-1.35%)
Jul 23, 2008 2.861 2.957 2.861 2.928 565,343 +0.07(+2.36%)
Jul 22, 2008 2.776 2.861 2.767 2.861 517,576 +0.04(+1.25%)
Jul 21, 2008 2.840 2.858 2.802 2.825 468,319 +0.01(+0.42%)
Jul 18, 2008 2.820 2.852 2.811 2.814 383,391 +0.00(+0.10%)
Jul 17, 2008 2.691 2.811 2.691 2.811 667,513 +0.13(+4.81%)
Jul 16, 2008 2.573 2.691 2.573 2.682 849,227 +0.11(+4.46%)
Jul 15, 2008 2.714 2.714 2.465 2.567 1,426,250 -0.18(-6.42%)
Jul 14, 2008 2.890 2.894 2.732 2.743 793,699 -0.14(-4.88%)
Jul 11, 2008 2.861 2.887 2.837 2.884 848,494 -0.00(-0.10%)
Jul 10, 2008 2.852 2.899 2.852 2.887 758,563 +0.03(+1.13%)
Jul 09, 2008 2.831 2.869 2.805 2.855 812,639 +0.04(+1.25%)
Jul 08, 2008 2.820 2.837 2.758 2.820 928,653 -0.01(-0.41%)
Jul 07, 2008 2.884 2.899 2.817 2.831 1,039,113 -0.04(-1.53%)
Jul 04, 2008 2.905 2.934 2.849 2.875 511,250 +0.00(+0.00%)
Jul 03, 2008 2.905 2.934 2.849 2.875 511,250 -0.03(-1.11%)
Jul 02, 2008 2.952 2.978 2.905 2.908 508,796 -0.04(-1.20%)
Jul 01, 2008 2.931 2.984 2.913 2.943 691,266 +0.00(+0.00%)
Jun 30, 2008 2.957 2.966 2.928 2.943 576,689 -0.01(-0.30%)
Jun 27, 2008 2.999 2.999 2.940 2.952 658,986 -0.04(-1.37%)
Jun 26, 2008 3.010 3.010 2.963 2.993 501,346 -0.04(-1.16%)
Jun 25, 2008 2.993 3.037 2.972 3.028 688,860 +0.09(+2.99%)
Jun 24, 2008 3.007 3.019 2.934 2.940 824,237 -0.07(-2.43%)
Jun 23, 2008 3.078 3.087 3.007 3.013 476,717 -0.05(-1.53%)
Jun 20, 2008 3.081 3.081 3.040 3.060 492,153 -0.04(-1.14%)
Jun 19, 2008 3.098 3.113 3.066 3.095 646,890 +0.01(+0.38%)
Jun 18, 2008 3.092 3.092 3.057 3.084 569,992 -0.02(-0.57%)
Jun 17, 2008 3.139 3.142 3.084 3.101 454,795 -0.04(-1.21%)
Jun 16, 2008 3.043 3.145 3.037 3.139 619,654 +0.08(+2.69%)
Jun 13, 2008 3.090 3.107 3.031 3.057 780,549 -0.03(-0.86%)
Jun 12, 2008 3.157 3.169 3.081 3.084 724,899 -0.09(-2.78%)
Jun 11, 2008 3.210 3.227 3.160 3.172 642,415 -0.04(-1.19%)
Jun 10, 2008 3.189 3.227 3.157 3.210 691,648 +0.03(+1.02%)
Jun 09, 2008 3.230 3.254 3.169 3.178 776,115 -0.05(-1.55%)
Jun 06, 2008 3.268 3.271 3.227 3.227 736,927 -0.05(-1.61%)
Jun 05, 2008 3.274 3.286 3.263 3.280 787,864 +0.01(+0.27%)
Jun 04, 2008 3.271 3.289 3.266 3.271 537,552 -0.01(-0.36%)
Jun 03, 2008 3.313 3.315 3.268 3.283 756,081 -0.01(-0.44%)
Jun 02, 2008 3.289 3.313 3.274 3.298 647,067 +0.01(+0.18%)
May 30, 2008 3.330 3.339 3.292 3.292 446,939 -0.04(-1.06%)
May 29, 2008 3.289 3.330 3.286 3.327 409,185 +0.02(+0.71%)
May 28, 2008 3.318 3.318 3.271 3.304 427,362 -0.01(-0.35%)
May 27, 2008 3.271 3.327 3.271 3.315 623,840 +0.05(+1.53%)
May 26, 2008 3.292 3.306 3.257 3.266 0 +0.00(+0.00%)
May 23, 2008 3.292 3.306 3.257 3.266 689,848 -0.04(-1.15%)
May 22, 2008 3.315 3.339 3.295 3.304 462,985 +0.01(+0.27%)
May 21, 2008 3.330 3.357 3.292 3.295 474,720 -0.04(-1.23%)
May 20, 2008 3.348 3.354 3.330 3.336 524,004 -0.02(-0.53%)
May 19, 2008 3.354 3.380 3.345 3.354 557,743 -0.00(-0.09%)
May 16, 2008 3.371 3.371 3.339 3.357 332,069 +0.00(+0.00%)
May 15, 2008 3.365 3.365 3.342 3.357 294,016 +0.01(+0.18%)
May 14, 2008 3.357 3.368 3.345 3.351 343,163 +0.02(+0.53%)
May 13, 2008 3.336 3.348 3.318 3.333 315,979 -0.04(-1.13%)
May 12, 2008 3.351 3.374 3.351 3.371 445,320 +0.01(+0.35%)
May 09, 2008 3.368 3.368 3.345 3.359 190,046 -0.01(-0.17%)
May 08, 2008 3.348 3.374 3.345 3.365 314,728 +0.03(+0.88%)
May 07, 2008 3.383 3.402 3.336 3.336 840,399 -0.05(-1.39%)
May 06, 2008 3.401 3.415 3.377 3.383 425,862 -0.01(-0.43%)
May 05, 2008 3.406 3.433 3.386 3.398 497,365 -0.02(-0.69%)
May 02, 2008 3.354 3.424 3.354 3.421 409,795 +0.04(+1.04%)
May 01, 2008 3.351 3.412 3.333 3.386 458,878 +0.06(+1.67%)
Apr 30, 2008 3.365 3.365 3.307 3.330 392,250 -0.00(-0.09%)
Apr 29, 2008 3.365 3.389 3.315 3.333 487,327 -0.05(-1.39%)
Apr 28, 2008 3.398 3.403 3.359 3.380 393,824 -0.01(-0.26%)
Apr 25, 2008 3.371 3.389 3.326 3.389 438,340 +0.05(+1.49%)
Apr 24, 2008 3.298 3.365 3.286 3.339 534,478 +0.05(+1.43%)
Apr 23, 2008 3.301 3.315 3.286 3.292 435,930 +0.01(+0.18%)
Apr 22, 2008 3.301 3.321 3.280 3.286 541,212 -0.02(-0.62%)
Apr 21, 2008 3.336 3.336 3.280 3.307 635,598 -0.03(-0.97%)
Apr 18, 2008 3.342 3.354 3.333 3.339 437,236 +0.01(+0.26%)
Apr 17, 2008 3.257 3.345 3.245 3.330 718,559 +0.05(+1.47%)
Apr 16, 2008 3.175 3.289 3.169 3.282 495,575 +0.13(+4.15%)
Apr 15, 2008 3.183 3.184 3.116 3.151 460,460 -0.02(-0.65%)
Apr 14, 2008 3.222 3.222 3.172 3.172 267,677 -0.05(-1.55%)
Apr 11, 2008 3.280 3.289 3.210 3.222 517,838 -0.10(-2.92%)
Apr 10, 2008 3.371 3.377 3.310 3.318 545,667 -0.03(-0.79%)
Apr 09, 2008 3.383 3.383 3.324 3.345 360,539 -0.03(-0.87%)
Apr 08, 2008 3.374 3.403 3.345 3.374 412,062 -0.04(-1.03%)
Apr 07, 2008 3.386 3.427 3.374 3.409 340,341 +0.05(+1.40%)
Apr 04, 2008 3.354 3.374 3.330 3.362 491,134 +0.02(+0.53%)
Apr 03, 2008 3.330 3.351 3.298 3.345 432,979 -0.01(-0.18%)
Apr 02, 2008 3.357 3.359 3.304 3.351 394,213 -0.01(-0.17%)
Apr 01, 2008 3.257 3.357 3.257 3.357 468,793 +0.13(+4.09%)
Mar 31, 2008 3.268 3.268 3.224 3.224 383,092 -0.01(-0.27%)
Mar 28, 2008 3.307 3.321 3.233 3.233 504,703 -0.08(-2.48%)
Mar 27, 2008 3.342 3.342 3.301 3.315 319,834 -0.01(-0.44%)
Mar 26, 2008 3.342 3.345 3.304 3.330 420,242 +0.00(+0.00%)
Mar 25, 2008 3.348 3.348 3.286 3.330 445,364 -0.02(-0.70%)
Mar 24, 2008 3.166 3.357 3.166 3.354 1,210,737 +0.20(+6.33%)
Mar 21, 2008 3.043 3.154 3.043 3.154 385,491 +0.00(+0.00%)
Mar 20, 2008 3.043 3.154 3.043 3.154 385,491 +0.10(+3.27%)
Mar 19, 2008 3.110 3.148 3.046 3.054 505,470 -0.05(-1.65%)
Mar 18, 2008 3.087 3.145 3.057 3.106 592,102 +0.05(+1.68%)
Mar 17, 2008 3.043 3.095 3.002 3.054 619,900 -0.06(-1.79%)
Mar 14, 2008 3.230 3.242 3.110 3.110 481,148 -0.11(-3.28%)
Mar 13, 2008 3.230 3.230 3.175 3.216 480,909 +0.01(+0.37%)
Mar 12, 2008 3.230 3.286 3.204 3.204 411,636 -0.09(-2.76%)
Mar 11, 2008 3.236 3.295 3.186 3.295 574,839 +0.12(+3.79%)
Mar 10, 2008 3.239 3.251 3.169 3.175 529,307 -0.06(-1.73%)
Mar 07, 2008 3.230 3.292 3.213 3.230 479,751 -0.00(-0.09%)
Mar 06, 2008 3.318 3.318 3.230 3.233 481,274 -0.08(-2.31%)
Mar 05, 2008 3.301 3.383 3.289 3.310 522,491 +0.01(+0.27%)
Mar 04, 2008 3.321 3.357 3.286 3.301 626,409 -0.06(-1.66%)
Mar 03, 2008 3.403 3.403 3.348 3.357 484,659 -0.01(-0.35%)
Feb 29, 2008 3.439 3.439 3.359 3.368 466,935 -0.06(-1.71%)
Feb 28, 2008 3.471 3.471 3.418 3.427 361,364 -0.03(-0.76%)
Feb 27, 2008 3.462 3.495 3.447 3.453 442,055 -0.04(-1.09%)
Feb 26, 2008 3.359 3.491 3.359 3.491 814,421 +0.06(+1.88%)
Feb 25, 2008 3.401 3.427 3.354 3.427 477,501 +0.04(+1.04%)
Feb 22, 2008 3.371 3.392 3.301 3.392 503,241 +0.02(+0.52%)
Feb 21, 2008 3.377 3.386 3.315 3.374 430,808 +0.03(+0.88%)
Feb 20, 2008 3.321 3.374 3.313 3.345 348,327 -0.02(-0.70%)
Feb 19, 2008 3.371 3.380 3.336 3.368 402,348 +0.02(+0.61%)
Feb 18, 2008 3.377 3.377 3.320 3.348 0 +0.00(+0.00%)
Feb 15, 2008 3.377 3.377 3.320 3.348 327,366 +0.00(+0.09%)
Feb 14, 2008 3.462 3.462 3.345 3.345 762,676 -0.11(-3.23%)
Feb 13, 2008 3.515 3.515 3.421 3.456 560,551 -0.07(-2.08%)
Feb 12, 2008 3.450 3.530 3.450 3.530 470,685 +0.07(+1.95%)
Feb 11, 2008 3.480 3.480 3.436 3.462 417,931 +0.00(+0.00%)
Feb 08, 2008 3.453 3.465 3.433 3.462 360,682 +0.03(+0.94%)
Feb 07, 2008 3.377 3.462 3.377 3.430 436,261 +0.00(+0.09%)
Feb 06, 2008 3.550 3.550 3.392 3.427 901,834 -0.09(-2.67%)
Feb 05, 2008 3.580 3.588 3.491 3.521 1,038,165 -0.09(-2.44%)
Feb 04, 2008 3.662 3.662 3.588 3.609 703,471 -0.04(-1.22%)
Feb 01, 2008 3.612 3.654 3.594 3.654 836,159 +0.08(+2.24%)
Jan 31, 2008 3.521 3.585 3.491 3.574 659,674 +0.04(+1.16%)
Jan 30, 2008 3.559 3.577 3.497 3.533 977,225 -0.03(-0.82%)
Jan 29, 2008 3.515 3.562 3.500 3.562 1,075,674 +0.08(+2.19%)
Jan 28, 2008 3.398 3.518 3.371 3.486 998,568 +0.10(+3.04%)
Jan 25, 2008 3.430 3.474 3.374 3.383 834,009 -0.03(-0.86%)
Jan 24, 2008 3.339 3.412 3.339 3.412 1,202,445 +0.09(+2.83%)
Jan 23, 2008 3.236 3.327 3.227 3.318 1,413,142 +0.04(+1.16%)
Jan 22, 2008 3.154 3.280 3.142 3.280 1,052,218 +0.00(+0.00%)
Jan 21, 2008 3.310 3.327 3.233 3.280 0 +0.00(+0.00%)
Jan 18, 2008 3.310 3.327 3.233 3.280 1,004,478 -0.04(-1.32%)
Jan 17, 2008 3.398 3.403 3.286 3.324 970,722 -0.07(-2.16%)
Jan 16, 2008 3.339 3.415 3.324 3.398 950,572 +0.04(+1.22%)
Jan 15, 2008 3.351 3.357 3.310 3.357 805,038 -0.02(-0.52%)
Jan 14, 2008 3.389 3.401 3.354 3.374 617,923 +0.02(+0.70%)
Jan 11, 2008 3.365 3.365 3.330 3.351 590,302 -0.01(-0.26%)
Jan 10, 2008 3.292 3.374 3.266 3.359 622,694 +0.06(+1.78%)
Jan 09, 2008 3.304 3.313 3.251 3.301 620,438 +0.01(+0.18%)
Jan 08, 2008 3.339 3.365 3.286 3.295 943,704 -0.03(-0.79%)
Jan 07, 2008 3.327 3.345 3.289 3.321 997,607 -0.01(-0.18%)
Jan 04, 2008 3.374 3.374 3.315 3.327 725,328 -0.06(-1.73%)
Jan 03, 2008 3.336 3.392 3.324 3.386 941,029 +0.06(+1.94%)
Jan 02, 2008 3.324 3.342 3.289 3.321 993,452 -0.01(-0.26%)
Jan 01, 2008 3.301 3.339 3.263 3.330 2,611,317 +0.00(+0.00%)
Dec 31, 2007 3.301 3.339 3.263 3.330 2,611,317 +0.04(+1.07%)
Dec 28, 2007 3.301 3.345 3.277 3.295 1,668,577 +0.02(+0.63%)
Dec 27, 2007 3.339 3.351 3.266 3.274 1,789,353 -0.06(-1.93%)
Dec 26, 2007 3.333 3.371 3.315 3.339 1,469,314 -0.01(-0.26%)
Dec 24, 2007 3.248 3.362 3.248 3.348 1,376,745 +0.07(+2.06%)
Dec 21, 2007 3.233 3.301 3.233 3.280 2,120,738 +0.04(+1.09%)
Dec 20, 2007 3.260 3.277 3.227 3.245 1,779,765 -0.01(-0.45%)
Dec 19, 2007 3.260 3.277 3.227 3.260 1,456,891 +0.01(+0.18%)
Dec 18, 2007 3.298 3.301 3.233 3.254 1,482,947 -0.04(-1.16%)
Dec 17, 2007 3.324 3.336 3.292 3.292 1,458,748 -0.04(-1.06%)
Dec 14, 2007 3.345 3.371 3.327 3.327 1,130,189 -0.04(-1.13%)
Dec 13, 2007 3.371 3.398 3.333 3.365 1,396,718 -0.03(-0.86%)
Dec 12, 2007 3.480 3.506 3.374 3.395 1,302,990 -0.04(-1.11%)
Dec 11, 2007 3.483 3.530 3.421 3.433 1,256,978 -0.05(-1.52%)
Dec 10, 2007 3.497 3.535 3.471 3.486 1,393,650 -0.01(-0.34%)
Dec 07, 2007 3.471 3.497 3.462 3.497 872,880 +0.03(+0.85%)
Dec 06, 2007 3.406 3.497 3.406 3.468 1,348,320 +0.04(+1.29%)
Dec 05, 2007 3.374 3.442 3.374 3.424 1,215,396 +0.06(+1.74%)
Dec 04, 2007 3.339 3.395 3.339 3.365 1,027,266 -0.02(-0.69%)
Dec 03, 2007 3.480 3.480 3.345 3.389 1,110,421 +0.01(+0.35%)
Nov 30, 2007 3.409 3.409 3.342 3.377 935,320 +0.07(+2.04%)
Nov 29, 2007 3.318 3.345 3.280 3.310 1,000,333 +0.01(+0.36%)
Nov 28, 2007 3.242 3.359 3.242 3.298 1,210,966 +0.07(+2.09%)
Nov 27, 2007 3.172 3.233 3.151 3.230 1,783,903 +0.05(+1.57%)
Nov 26, 2007 3.263 3.301 3.157 3.180 1,221,535 -0.11(-3.30%)
Nov 23, 2007 3.219 3.289 3.178 3.289 385,136 +0.08(+2.47%)
Nov 21, 2007 3.227 3.233 3.169 3.210 928,248 -0.03(-0.82%)
Nov 20, 2007 3.295 3.348 3.216 3.236 1,257,659 -0.06(-1.87%)
Nov 19, 2007 3.313 3.362 3.289 3.298 924,673 -0.06(-1.92%)
Nov 16, 2007 3.374 3.456 3.354 3.362 943,074 -0.01(-0.35%)
Nov 15, 2007 3.406 3.445 3.374 3.374 809,472 -0.06(-1.71%)
Nov 14, 2007 3.450 3.497 3.433 3.433 815,945 +0.01(+0.43%)
Nov 13, 2007 3.374 3.453 3.374 3.418 905,951 +0.01(+0.34%)
Nov 12, 2007 3.406 3.477 3.406 3.406 792,090 -0.03(-0.85%)
Nov 09, 2007 3.433 3.497 3.380 3.436 1,018,738 -0.04(-1.18%)
Nov 08, 2007 3.447 3.509 3.447 3.477 889,567 +0.01(+0.25%)
Nov 07, 2007 3.571 3.597 3.468 3.468 801,630 -0.13(-3.75%)
Nov 06, 2007 3.591 3.618 3.571 3.603 717,445 +0.01(+0.24%)
Nov 05, 2007 3.691 3.691 3.577 3.594 528,626 -0.02(-0.65%)
Nov 02, 2007 3.650 3.650 3.606 3.618 605,312 -0.01(-0.24%)
Nov 01, 2007 3.703 3.703 3.626 3.626 767,206 -0.09(-2.52%)
Oct 31, 2007 3.750 3.750 3.697 3.720 596,451 +0.02(+0.63%)
Oct 30, 2007 3.729 3.736 3.697 3.697 710,628 -0.04(-1.02%)
Oct 29, 2007 3.753 3.779 3.735 3.735 586,567 +0.01(+0.24%)
Oct 26, 2007 3.738 3.756 3.712 3.726 633,260 +0.02(+0.47%)
Oct 25, 2007 3.706 3.753 3.673 3.709 548,394 -0.01(-0.16%)
Oct 24, 2007 3.756 3.761 3.682 3.714 489,430 -0.04(-1.09%)
Oct 23, 2007 3.764 3.811 3.729 3.756 547,371 +0.04(+1.03%)
Oct 22, 2007 3.726 3.738 3.676 3.717 567,821 -0.03(-0.78%)
Oct 19, 2007 3.811 3.811 3.726 3.747 588,612 -0.06(-1.54%)
Oct 18, 2007 3.820 3.835 3.805 3.805 516,356 -0.02(-0.61%)
Oct 17, 2007 3.885 3.896 3.814 3.829 571,229 -0.04(-0.99%)
Oct 16, 2007 3.902 3.914 3.867 3.867 669,388 -0.03(-0.75%)
Oct 15, 2007 3.958 3.958 3.896 3.896 456,711 -0.05(-1.34%)
Oct 12, 2007 3.964 3.984 3.949 3.949 416,493 +0.02(+0.45%)
Oct 11, 2007 4.002 4.005 3.932 3.932 610,765 -0.07(-1.69%)
Oct 10, 2007 4.014 4.020 3.996 3.999 460,617 -0.00(-0.07%)
Oct 09, 2007 3.979 4.002 3.967 4.002 428,081 +0.04(+1.04%)
Oct 08, 2007 3.967 3.999 3.949 3.961 386,841 -0.03(-0.74%)
Oct 05, 2007 3.949 4.005 3.943 3.990 457,733 +0.06(+1.57%)
Oct 04, 2007 3.926 3.958 3.917 3.929 476,820 +0.01(+0.30%)
Oct 03, 2007 3.958 3.961 3.917 3.917 741,985 -0.03(-0.82%)
Oct 02, 2007 3.955 3.970 3.937 3.949 558,619 -0.01(-0.15%)
Oct 01, 2007 3.932 3.976 3.914 3.955 472,389 +0.04(+1.05%)
Sep 28, 2007 3.926 3.946 3.896 3.914 401,837 -0.01(-0.30%)
Sep 27, 2007 3.932 3.958 3.920 3.926 438,647 +0.01(+0.22%)
Sep 26, 2007 3.949 3.955 3.917 3.917 482,614 -0.03(-0.67%)
Sep 25, 2007 3.937 3.961 3.920 3.943 508,176 +0.01(+0.30%)
Sep 24, 2007 3.976 3.984 3.932 3.932 547,030 -0.04(-0.89%)
Sep 21, 2007 3.976 3.984 3.935 3.967 471,025 +0.02(+0.60%)
Sep 20, 2007 3.981 3.987 3.932 3.943 399,792 -0.02(-0.59%)
Sep 19, 2007 3.961 3.999 3.961 3.967 510,562 +0.03(+0.67%)
Sep 18, 2007 3.855 3.961 3.855 3.940 464,209 +0.10(+2.60%)
Sep 17, 2007 3.876 3.879 3.841 3.841 480,909 -0.04(-0.91%)
Sep 14, 2007 3.902 3.917 3.876 3.876 492,839 -0.03(-0.83%)
Sep 13, 2007 3.935 3.952 3.908 3.908 373,889 +0.01(+0.30%)
Sep 12, 2007 3.911 3.929 3.896 3.896 376,275 -0.06(-1.63%)
Sep 11, 2007 3.908 3.973 3.908 3.961 393,998 +0.04(+0.90%)
Sep 10, 2007 3.932 3.961 3.923 3.926 376,275 -0.01(-0.30%)
Sep 07, 2007 3.990 3.990 3.937 3.937 443,077 -0.07(-1.76%)
Sep 06, 2007 3.990 4.031 3.970 4.008 507,835 +0.12(+3.02%)
Sep 05, 2007 4.020 4.037 3.891 3.891 541,236 -0.16(-3.84%)
Sep 04, 2007 4.005 4.064 3.979 4.046 600,200 +0.04(+0.95%)
Aug 31, 2007 3.984 4.020 3.964 4.008 489,430 +0.06(+1.64%)
Aug 30, 2007 3.964 3.993 3.943 3.943 415,129 -0.03(-0.67%)
Aug 29, 2007 3.987 3.996 3.952 3.970 589,293 +0.02(+0.52%)
Aug 28, 2007 4.072 4.072 3.946 3.949 599,177 -0.10(-2.46%)
Aug 27, 2007 4.055 4.078 4.005 4.049 659,163 +0.02(+0.44%)
Aug 24, 2007 4.040 4.064 3.990 4.031 498,633 +0.02(+0.44%)
Aug 23, 2007 3.999 4.049 3.979 4.014 828,896 +0.07(+1.86%)
Aug 22, 2007 3.943 3.973 3.908 3.940 1,007,491 +0.05(+1.36%)
Aug 21, 2007 3.882 3.917 3.855 3.888 802,652 +0.02(+0.53%)
Aug 20, 2007 3.794 3.902 3.788 3.867 882,406 +0.12(+3.21%)
Aug 17, 2007 3.530 3.814 3.530 3.747 1,143,141 +0.24(+6.86%)
Aug 16, 2007 3.345 3.550 3.122 3.506 2,975,779 -0.04(-1.16%)
Aug 15, 2007 3.712 3.747 3.547 3.547 1,083,496 -0.16(-4.43%)
Aug 14, 2007 3.800 3.820 3.712 3.712 583,499 -0.09(-2.24%)
Aug 13, 2007 3.835 3.858 3.797 3.797 537,487 -0.03(-0.77%)
Aug 10, 2007 3.873 3.879 3.785 3.826 787,656 -0.06(-1.59%)
Aug 09, 2007 3.926 3.961 3.888 3.888 458,415 -0.08(-1.92%)
Aug 08, 2007 3.946 3.981 3.935 3.964 477,160 +0.04(+1.12%)
Aug 07, 2007 3.882 3.946 3.882 3.920 457,733 +0.02(+0.60%)
Aug 06, 2007 4.213 4.213 3.846 3.896 653,369 -0.07(-1.70%)
Aug 03, 2007 3.979 3.999 3.961 3.964 400,133 -0.03(-0.66%)
Aug 02, 2007 3.923 4.008 3.923 3.990 459,437 +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.