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 )

8.090 +0.070 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2009 2.432 2.435 2.385 2.418 636,079 +0.02(+0.73%)
Jul 30, 2009 2.432 2.494 2.377 2.400 878,609 -0.02(-0.85%)
Jul 29, 2009 2.391 2.421 2.391 2.421 488,449 +0.01(+0.61%)
Jul 28, 2009 2.412 2.429 2.403 2.406 606,024 -0.02(-0.62%)
Jul 27, 2009 2.394 2.429 2.391 2.421 588,025 +0.04(+1.62%)
Jul 24, 2009 2.377 2.400 2.371 2.382 2,617 -0.02(-0.85%)
Jul 23, 2009 2.365 2.403 2.365 2.403 678,560 +0.04(+1.87%)
Jul 22, 2009 2.338 2.374 2.333 2.359 588,039 +0.01(+0.50%)
Jul 21, 2009 2.356 2.359 2.335 2.347 540,169 +0.00(+0.00%)
Jul 20, 2009 2.318 2.347 2.309 2.347 595,823 +0.03(+1.27%)
Jul 17, 2009 2.341 2.341 2.303 2.318 391,953 +0.00(+0.00%)
Jul 16, 2009 2.268 2.318 2.262 2.318 459,724 +0.05(+2.20%)
Jul 15, 2009 2.268 2.300 2.265 2.268 815,457 +0.02(+1.05%)
Jul 14, 2009 2.209 2.256 2.209 2.245 442,515 +0.04(+1.73%)
Jul 13, 2009 2.154 2.215 2.154 2.206 622,831 +0.05(+2.31%)
Jul 10, 2009 2.089 2.157 2.063 2.157 413,074 +0.05(+2.51%)
Jul 09, 2009 2.101 2.118 2.086 2.104 376,415 +0.01(+0.42%)
Jul 08, 2009 2.118 2.183 2.083 2.095 455,238 -0.02(-0.83%)
Jul 07, 2009 2.183 2.189 2.098 2.112 513,063 -0.07(-3.23%)
Jul 06, 2009 2.265 2.265 2.171 2.183 641,614 -0.10(-4.37%)
Jul 02, 2009 2.259 2.297 2.224 2.283 607,067 +0.00(+0.13%)
Jul 01, 2009 2.265 2.318 2.265 2.280 504,689 +0.00(+0.13%)
Jun 30, 2009 2.347 2.350 2.265 2.277 771,313 -0.04(-1.52%)
Jun 29, 2009 2.242 2.312 2.239 2.312 545,957 +0.06(+2.60%)
Jun 26, 2009 2.239 2.283 2.215 2.253 537,596 -0.00(-0.13%)
Jun 25, 2009 2.177 2.256 2.165 2.256 1,054,903 +0.16(+7.40%)
Jun 24, 2009 2.080 2.101 2.080 2.101 811,947 +0.03(+1.56%)
Jun 23, 2009 1.995 2.110 1.969 2.068 779,575 -0.02(-0.98%)
Jun 22, 2009 2.112 2.136 2.089 2.089 725,192 -0.05(-2.33%)
Jun 19, 2009 2.151 2.171 2.112 2.139 671,413 +0.00(+0.14%)
Jun 18, 2009 2.133 2.186 2.121 2.136 395,222 +0.01(+0.41%)
Jun 17, 2009 2.130 2.162 2.124 2.127 657,261 -0.01(-0.27%)
Jun 16, 2009 2.221 2.233 2.133 2.133 567,313 -0.06(-2.68%)
Jun 15, 2009 2.274 2.274 2.171 2.192 793,729 -0.10(-4.23%)
Jun 12, 2009 2.297 2.309 2.274 2.289 569,368 -0.02(-0.89%)
Jun 11, 2009 2.344 2.356 2.283 2.309 952,586 -0.10(-4.26%)
Jun 10, 2009 2.397 2.447 2.391 2.412 883,903 +0.02(+0.86%)
Jun 09, 2009 2.341 2.394 2.333 2.391 689,235 +0.05(+2.13%)
Jun 08, 2009 2.318 2.362 2.312 2.341 696,791 -0.01(-0.62%)
Jun 05, 2009 2.353 2.371 2.297 2.356 728,996 +0.04(+1.90%)
Jun 04, 2009 2.344 2.344 2.294 2.312 901,476 +0.04(+1.90%)
Jun 03, 2009 2.262 2.274 2.245 2.269 770,682 -0.03(-1.11%)
Jun 02, 2009 2.250 2.294 2.247 2.294 1,287,465 +0.02(+0.77%)
Jun 01, 2009 2.218 2.277 2.218 2.277 1,053,663 +0.08(+3.47%)
May 29, 2009 2.162 2.201 2.145 2.201 504,635 +0.03(+1.35%)
May 28, 2009 2.107 2.171 2.104 2.171 750,028 +0.06(+2.92%)
May 27, 2009 2.133 2.142 2.110 2.110 549,706 -0.03(-1.24%)
May 26, 2009 2.045 2.136 2.045 2.136 773,631 +0.07(+3.56%)
May 22, 2009 2.068 2.080 2.051 2.063 520,098 +0.02(+0.86%)
May 21, 2009 2.057 2.066 2.039 2.045 704,862 -0.02(-0.99%)
May 20, 2009 2.110 2.121 2.066 2.066 641,420 -0.01(-0.57%)
May 19, 2009 2.080 2.097 2.071 2.077 600,776 +0.01(+0.43%)
May 18, 2009 2.013 2.104 2.013 2.068 854,601 +0.06(+2.92%)
May 15, 2009 2.010 2.033 2.010 2.010 378,562 -0.01(-0.58%)
May 14, 2009 2.007 2.039 2.007 2.022 500,020 +0.01(+0.44%)
May 13, 2009 2.027 2.033 2.004 2.013 770,301 -0.05(-2.28%)
May 12, 2009 2.080 2.092 2.033 2.060 733,815 -0.02(-0.85%)
May 11, 2009 2.092 2.092 2.071 2.077 657,367 -0.03(-1.39%)
May 08, 2009 2.063 2.121 2.051 2.107 577,916 +0.06(+2.87%)
May 07, 2009 2.089 2.092 2.030 2.048 555,255 -0.02(-0.85%)
May 06, 2009 2.048 2.066 2.022 2.066 662,139 +0.05(+2.33%)
May 05, 2009 2.027 2.035 2.001 2.019 641,668 -0.04(-1.71%)
May 04, 2009 1.983 2.054 1.983 2.054 778,893 +0.06(+3.24%)
May 01, 2009 1.983 1.989 1.960 1.989 563,356 +0.02(+0.89%)
Apr 30, 2009 2.013 2.022 1.962 1.972 769,435 -0.02(-1.03%)
Apr 29, 2009 2.054 2.054 1.957 1.992 438,691 +0.06(+2.88%)
Apr 28, 2009 1.922 1.969 1.922 1.936 263,808 -0.01(-0.30%)
Apr 27, 2009 1.931 1.980 1.931 1.942 564,641 -0.04(-1.78%)
Apr 24, 2009 1.989 1.998 1.963 1.978 657,667 +0.01(+0.30%)
Apr 23, 2009 1.960 1.972 1.922 1.972 518,019 +0.04(+2.13%)
Apr 22, 2009 1.922 1.983 1.922 1.931 540,026 -0.01(-0.75%)
Apr 21, 2009 1.843 1.972 1.843 1.945 694,432 +0.06(+3.11%)
Apr 20, 2009 1.969 1.978 1.878 1.887 575,507 -0.11(-5.30%)
Apr 17, 2009 1.986 2.016 1.969 1.992 610,241 -0.03(-1.31%)
Apr 16, 2009 1.975 2.019 1.954 2.019 554,696 +0.08(+3.93%)
Apr 15, 2009 1.936 1.945 1.907 1.942 693,658 +0.01(+0.30%)
Apr 14, 2009 1.966 1.966 1.916 1.936 574,975 -0.04(-2.08%)
Apr 13, 2009 1.980 1.983 1.939 1.978 442,518 -0.02(-1.03%)
Apr 09, 2009 2.048 2.054 1.978 1.998 874,748 +0.04(+2.10%)
Apr 08, 2009 1.931 1.963 1.854 1.957 894,659 +0.02(+1.21%)
Apr 07, 2009 1.854 1.934 1.854 1.934 643,904 +0.02(+0.92%)
Apr 06, 2009 1.916 1.936 1.878 1.916 715,063 -0.05(-2.39%)
Apr 03, 2009 1.969 1.969 1.917 1.963 729,469 -0.05(-2.34%)
Apr 02, 2009 1.925 2.010 1.925 2.010 759,824 +0.10(+5.38%)
Apr 01, 2009 1.816 1.922 1.810 1.907 844,704 +0.04(+1.88%)
Mar 31, 2009 1.928 1.928 1.807 1.872 715,966 +0.09(+5.11%)
Mar 30, 2009 1.784 1.790 1.755 1.781 695,182 -0.11(-6.04%)
Mar 26, 2009 1.857 1.936 1.845 1.895 918,493 +0.04(+2.22%)
Mar 25, 2009 1.840 1.869 1.793 1.854 582,749 +0.03(+1.77%)
Mar 24, 2009 1.810 1.851 1.804 1.822 596,819 +0.00(+0.16%)
Mar 23, 2009 1.790 1.831 1.788 1.819 748,774 +0.11(+6.53%)
Mar 20, 2009 1.731 1.760 1.708 1.708 380,334 -0.04(-2.51%)
Mar 19, 2009 1.781 1.796 1.737 1.752 548,516 -0.01(-0.83%)
Mar 18, 2009 1.708 1.784 1.708 1.766 379,315 +0.04(+2.56%)
Mar 17, 2009 1.702 1.728 1.675 1.722 801,384 +0.02(+1.03%)
Mar 16, 2009 1.719 1.760 1.684 1.705 843,173 +0.03(+1.93%)
Mar 13, 2009 1.696 1.696 1.637 1.672 0 +0.02(+1.06%)
Mar 12, 2009 1.543 1.664 1.543 1.655 743,723 -0.03(-1.74%)
Mar 11, 2009 1.669 1.702 1.641 1.684 1,189,272 +0.07(+4.36%)
Mar 10, 2009 1.520 1.625 1.517 1.614 1,073,925 +0.11(+7.00%)
Mar 09, 2009 1.479 1.540 1.479 1.508 1,213,416 -0.01(-0.96%)
Mar 06, 2009 1.558 1.584 1.482 1.523 0 -0.02(-1.14%)
Mar 05, 2009 1.581 1.584 1.514 1.540 528,844 -0.08(-4.89%)
Mar 04, 2009 1.573 1.628 1.561 1.620 838,760 +0.01(+0.90%)
Mar 02, 2009 1.708 1.728 1.602 1.605 997,613 -0.16(-8.82%)
Feb 27, 2009 1.743 1.790 1.731 1.760 0 -0.04(-2.28%)
Feb 26, 2009 1.848 1.891 1.801 1.801 565,312 -0.04(-2.23%)
Feb 25, 2009 1.755 1.848 1.731 1.843 1,142,967 +0.06(+3.46%)
Feb 24, 2009 1.652 1.781 1.649 1.781 1,248,873 +0.13(+8.01%)
Feb 23, 2009 1.781 1.790 1.625 1.649 1,395,535 -0.13(-7.41%)
Feb 20, 2009 1.799 1.804 1.719 1.781 1,406,595 -0.04(-2.41%)
Feb 19, 2009 1.860 1.890 1.816 1.825 929,955 -0.04(-2.35%)
Feb 18, 2009 1.934 1.951 1.840 1.869 1,056,696 -0.05(-2.75%)
Feb 17, 2009 1.989 1.989 1.922 1.922 835,563 -0.14(-6.96%)
Feb 13, 2009 2.115 2.121 2.060 2.066 814,234 -0.07(-3.16%)
Feb 12, 2009 2.127 2.133 2.057 2.133 728,904 -0.00(-0.14%)
Feb 11, 2009 2.118 2.165 2.092 2.136 534,515 -0.00(-0.14%)
Feb 10, 2009 2.177 2.224 2.112 2.139 688,505 -0.08(-3.70%)
Feb 09, 2009 2.227 2.239 2.183 2.221 608,090 -0.01(-0.26%)
Feb 06, 2009 2.148 2.242 2.142 2.227 1,214,718 +0.05(+2.29%)
Feb 05, 2009 2.192 2.192 2.130 2.177 586,171 -0.06(-2.88%)
Feb 04, 2009 2.218 2.253 2.195 2.242 509,529 -0.00(-0.00%)
Feb 03, 2009 2.174 2.242 2.157 2.242 594,170 +0.05(+2.14%)
Feb 02, 2009 2.206 2.227 2.182 2.195 612,657 -0.08(-3.48%)
Jan 30, 2009 2.265 2.274 2.239 2.274 0 +0.00(+0.00%)
Jan 29, 2009 2.271 2.297 2.262 2.274 337,635 -0.02(-1.02%)
Jan 28, 2009 2.315 2.335 2.280 2.297 655,441 +0.01(+0.38%)
Jan 27, 2009 2.294 2.312 2.268 2.289 613,983 -0.01(-0.64%)
Jan 26, 2009 2.353 2.382 2.294 2.303 575,871 -0.06(-2.61%)
Jan 23, 2009 2.330 2.365 2.291 2.365 476,179 +0.01(+0.50%)
Jan 22, 2009 2.335 2.362 2.306 2.353 569,051 -0.00(-0.12%)
Jan 21, 2009 2.330 2.362 2.309 2.356 543,915 +0.06(+2.42%)
Jan 20, 2009 2.385 2.394 2.300 2.300 630,697 -0.09(-3.69%)
Jan 16, 2009 2.450 2.450 2.370 2.388 877,103 +0.01(+0.25%)
Jan 15, 2009 2.359 2.385 2.303 2.382 514,127 -0.00(-0.12%)
Jan 14, 2009 2.421 2.421 2.347 2.385 582,037 -0.03(-1.33%)
Jan 13, 2009 2.509 2.509 2.391 2.418 697,813 -0.05(-2.14%)
Jan 12, 2009 2.564 2.564 2.415 2.470 972,842 -0.06(-2.24%)
Jan 09, 2009 2.597 2.597 2.479 2.527 551,488 -0.05(-1.90%)
Jan 08, 2009 2.585 2.585 2.468 2.576 614,688 +0.02(+0.92%)
Jan 07, 2009 2.576 2.599 2.447 2.553 893,643 -0.02(-0.80%)
Jan 06, 2009 2.641 2.641 2.526 2.573 1,382,045 -0.06(-2.23%)
Jan 05, 2009 2.597 2.638 2.573 2.632 1,163,567 +0.04(+1.66%)
Jan 02, 2009 2.517 2.611 2.444 2.589 0 +0.14(+5.80%)
Jan 01, 2009 2.558 2.558 2.394 2.447 0 +0.00(+0.00%)
Dec 31, 2008 2.558 2.558 2.394 2.447 1,204,940 +0.03(+1.21%)
Dec 30, 2008 2.462 2.462 2.324 2.418 1,255,216 -0.03(-1.08%)
Dec 29, 2008 2.526 2.532 2.353 2.444 1,059,460 -0.05(-1.88%)
Dec 26, 2008 2.403 2.517 2.377 2.491 1,059,685 +0.08(+3.41%)
Dec 24, 2008 2.429 2.465 2.356 2.409 422,784 -0.00(-0.12%)
Dec 23, 2008 2.412 2.418 2.324 2.412 852,792 +0.04(+1.86%)
Dec 22, 2008 2.385 2.426 2.362 2.368 714,282 -0.06(-2.41%)
Dec 19, 2008 2.465 2.517 2.362 2.426 1,136,154 -0.05(-1.90%)
Dec 18, 2008 2.491 2.491 2.365 2.473 1,182,752 -0.00(-0.12%)
Dec 17, 2008 2.347 2.494 2.315 2.476 1,078,247 +0.12(+5.11%)
Dec 16, 2008 2.303 2.371 2.277 2.356 1,228,484 +0.09(+3.88%)
Dec 15, 2008 2.300 2.315 2.233 2.268 745,710 +0.01(+0.26%)
Dec 12, 2008 2.233 2.271 2.230 2.262 572,405 -0.01(-0.52%)
Dec 11, 2008 2.271 2.330 2.230 2.274 1,077,865 +0.00(+0.13%)
Dec 10, 2008 2.239 2.274 2.215 2.271 604,842 +0.02(+1.04%)
Dec 09, 2008 2.250 2.294 2.212 2.247 642,674 -0.05(-2.05%)
Dec 08, 2008 2.247 2.347 2.230 2.294 839,642 +0.06(+2.62%)
Dec 05, 2008 2.083 2.253 2.083 2.236 711,937 +0.08(+3.67%)
Dec 04, 2008 2.145 2.209 2.142 2.157 499,856 -0.06(-2.52%)
Dec 03, 2008 2.148 2.212 2.074 2.212 659,968 +0.07(+3.43%)
Dec 02, 2008 2.101 2.171 2.089 2.139 634,286 +0.04(+2.10%)
Dec 01, 2008 2.215 2.215 2.095 2.095 1,004,089 -0.14(-6.18%)
Nov 28, 2008 2.151 2.265 2.136 2.233 377,284 +0.01(+0.53%)
Nov 26, 2008 2.110 2.221 2.101 2.221 519,488 +0.04(+1.75%)
Nov 25, 2008 2.180 2.227 2.082 2.183 763,453 +0.02(+1.09%)
Nov 24, 2008 1.928 2.201 1.925 2.159 984,989 +0.26(+13.41%)
Nov 21, 2008 1.913 1.936 1.760 1.904 1,640,093 -0.01(-0.31%)
Nov 20, 2008 2.054 2.074 1.907 1.910 1,464,311 -0.19(-9.08%)
Nov 19, 2008 2.230 2.236 2.092 2.101 915,579 -0.11(-5.04%)
Nov 18, 2008 2.189 2.271 2.171 2.212 930,862 +0.04(+1.62%)
Nov 17, 2008 2.268 2.268 2.177 2.177 914,587 -0.09(-3.89%)
Nov 14, 2008 2.356 2.356 2.265 2.265 620,544 -0.10(-4.08%)
Nov 13, 2008 2.418 2.418 2.189 2.361 1,524,624 +0.14(+6.17%)
Nov 12, 2008 2.356 2.370 2.201 2.224 829,407 -0.16(-6.88%)
Nov 11, 2008 2.379 2.415 2.356 2.388 448,953 -0.02(-0.97%)
Nov 10, 2008 2.476 2.494 2.398 2.412 437,985 -0.04(-1.79%)
Nov 07, 2008 2.473 2.479 2.421 2.456 605,578 -0.04(-1.41%)
Nov 06, 2008 2.541 2.541 2.429 2.491 692,888 -0.06(-2.21%)
Nov 05, 2008 2.655 2.655 2.538 2.547 459,233 -0.11(-4.28%)
Nov 04, 2008 2.553 2.717 2.553 2.661 927,716 +0.13(+5.22%)
Nov 03, 2008 2.541 2.547 2.500 2.529 499,284 +0.04(+1.65%)
Oct 31, 2008 2.426 2.523 2.409 2.488 568,646 +0.05(+2.17%)
Oct 30, 2008 2.456 2.456 2.391 2.435 577,766 +0.06(+2.47%)
Oct 29, 2008 2.368 2.453 2.368 2.377 1,062,933 -0.04(-1.82%)
Oct 28, 2008 2.306 2.421 2.271 2.421 1,470,834 +0.13(+5.91%)
Oct 27, 2008 2.347 2.362 2.286 2.286 789,783 -0.11(-4.53%)
Oct 24, 2008 2.203 2.432 2.203 2.394 1,067,398 -0.01(-0.49%)
Oct 23, 2008 2.400 2.435 2.294 2.406 1,308,974 +0.01(+0.24%)
Oct 22, 2008 2.459 2.506 2.365 2.400 1,211,245 -0.11(-4.44%)
Oct 21, 2008 2.520 2.582 2.494 2.512 1,063,226 -0.05(-2.06%)
Oct 20, 2008 2.708 2.708 2.512 2.564 1,593,822 -0.10(-3.64%)
Oct 17, 2008 2.356 2.720 2.356 2.661 1,637,343 +0.21(+8.75%)
Oct 16, 2008 2.456 2.456 2.253 2.447 1,216,054 +0.16(+7.06%)
Oct 15, 2008 2.377 2.429 2.283 2.286 1,074,982 -0.13(-5.58%)
Oct 14, 2008 2.664 2.670 2.347 2.421 1,287,267 -0.04(-1.43%)
Oct 13, 2008 2.746 2.746 2.221 2.456 1,701,310 +0.28(+13.11%)
Oct 10, 2008 1.763 2.347 1.502 2.171 3,423,489 +0.11(+5.26%)
Oct 09, 2008 2.344 2.394 2.054 2.063 1,848,054 -0.29(-12.31%)
Oct 08, 2008 2.347 2.406 2.148 2.352 2,403,098 -0.09(-3.87%)
Oct 07, 2008 2.723 2.723 2.441 2.447 2,324,966 -0.11(-4.36%)
Oct 06, 2008 2.553 2.652 2.406 2.558 2,366,026 -0.05(-1.91%)
Oct 03, 2008 2.652 2.720 2.586 2.608 815,563 -0.01(-0.34%)
Oct 02, 2008 2.556 2.638 2.550 2.617 1,393,763 +0.00(+0.00%)
Oct 01, 2008 2.509 2.799 2.500 2.617 916,765 +0.07(+2.65%)
Sep 30, 2008 2.529 2.550 2.456 2.550 777,424 +0.14(+5.97%)
Sep 29, 2008 2.553 2.582 2.394 2.406 1,079,228 -0.23(-8.79%)
Sep 26, 2008 2.497 2.646 2.450 2.638 0 +0.02(+0.67%)
Sep 25, 2008 2.538 2.673 2.538 2.620 1,404,540 +0.04(+1.71%)
Sep 24, 2008 2.558 2.588 2.550 2.576 677,169 +0.01(+0.23%)
Sep 23, 2008 2.708 2.708 2.535 2.570 732,649 -0.07(-2.67%)
Sep 22, 2008 2.758 2.764 2.629 2.641 578,400 -0.12(-4.26%)
Sep 19, 2008 2.732 2.831 2.699 2.758 0 +0.26(+10.59%)
Sep 18, 2008 2.347 2.550 2.303 2.494 2,185,291 +0.07(+2.78%)
Sep 17, 2008 2.597 2.597 2.397 2.426 1,505,442 -0.22(-8.42%)
Sep 16, 2008 2.667 2.679 2.447 2.649 1,420,838 -0.09(-3.22%)
Sep 15, 2008 2.784 2.843 2.735 2.737 691,852 -0.15(-5.09%)
Sep 12, 2008 2.784 2.884 2.784 2.884 695,250 +0.06(+1.97%)
Sep 11, 2008 2.843 2.858 2.781 2.828 839,922 -0.10(-3.31%)
Sep 10, 2008 2.960 2.960 2.919 2.925 544,082 -0.02(-0.60%)
Sep 09, 2008 2.972 2.993 2.934 2.943 510,882 -0.03(-0.89%)
Sep 08, 2008 3.002 3.004 2.946 2.969 503,527 +0.05(+1.71%)
Sep 05, 2008 2.922 2.931 2.896 2.919 0 -0.01(-0.40%)
Sep 04, 2008 2.952 2.969 2.922 2.931 471,826 -0.05(-1.58%)
Sep 03, 2008 2.952 2.993 2.952 2.978 190,124 +0.01(+0.50%)
Sep 02, 2008 2.978 3.007 2.949 2.963 570,026 +0.03(+0.90%)
Aug 29, 2008 2.934 2.955 2.916 2.937 433,343 +0.00(+0.00%)
Aug 28, 2008 2.908 2.949 2.896 2.937 431,005 +0.05(+1.62%)
Aug 27, 2008 2.905 2.911 2.887 2.890 457,842 +0.00(+0.00%)
Aug 26, 2008 2.858 2.907 2.858 2.890 422,096 +0.03(+1.13%)
Aug 25, 2008 2.890 2.922 2.858 2.858 563,775 -0.06(-2.11%)
Aug 22, 2008 2.872 2.931 2.869 2.919 377,979 +0.04(+1.43%)
Aug 21, 2008 2.881 2.902 2.869 2.878 442,890 -0.02(-0.71%)
Aug 20, 2008 2.878 2.934 2.872 2.899 489,028 +0.00(+0.10%)
Aug 19, 2008 2.872 2.916 2.726 2.896 444,860 -0.02(-0.80%)
Aug 18, 2008 2.966 2.996 2.913 2.919 526,325 -0.05(-1.78%)
Aug 15, 2008 2.981 3.007 2.966 2.972 0 -0.01(-0.49%)
Aug 14, 2008 2.960 3.004 2.957 2.987 427,461 -0.00(-0.10%)
Aug 13, 2008 2.969 2.990 2.957 2.990 338,215 -0.02(-0.59%)
Aug 12, 2008 2.996 3.034 2.984 3.007 317,502 -0.02(-0.58%)
Aug 11, 2008 2.960 3.028 2.960 3.025 680,243 +0.05(+1.58%)
Aug 08, 2008 2.902 2.984 2.902 2.978 801,466 +0.05(+1.60%)
Aug 07, 2008 2.963 2.996 2.925 2.931 282,390 -0.06(-2.15%)
Aug 06, 2008 2.969 3.007 2.969 2.996 415,150 +0.00(+0.00%)
Aug 05, 2008 2.928 2.996 2.928 2.996 786,085 +0.08(+2.82%)
Aug 04, 2008 2.913 2.940 2.908 2.913 279,193 -0.02(-0.60%)
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.