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 (%)
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.