Skip to main content

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 2.432 2.435 2.385 2.417 636,151 +0.02(+0.73%)
Jul 30, 2009 2.432 2.494 2.376 2.400 878,709 -0.02(-0.85%)
Jul 29, 2009 2.391 2.420 2.391 2.420 488,504 +0.01(+0.61%)
Jul 28, 2009 2.411 2.429 2.403 2.406 606,093 -0.02(-0.62%)
Jul 27, 2009 2.394 2.429 2.391 2.421 588,092 +0.04(+1.62%)
Jul 24, 2009 2.376 2.400 2.370 2.382 2,617 -0.02(-0.85%)
Jul 23, 2009 2.365 2.403 2.365 2.403 678,637 +0.04(+1.87%)
Jul 22, 2009 2.338 2.373 2.332 2.359 588,106 +0.01(+0.50%)
Jul 21, 2009 2.356 2.359 2.335 2.347 540,231 +0.00(+0.00%)
Jul 20, 2009 2.318 2.347 2.309 2.347 595,891 +0.03(+1.27%)
Jul 17, 2009 2.341 2.341 2.303 2.318 391,998 +0.00(+0.00%)
Jul 16, 2009 2.268 2.318 2.262 2.318 459,776 +0.05(+2.20%)
Jul 15, 2009 2.268 2.300 2.265 2.268 815,550 +0.02(+1.05%)
Jul 14, 2009 2.209 2.256 2.209 2.244 442,565 +0.04(+1.73%)
Jul 13, 2009 2.154 2.215 2.154 2.206 622,902 +0.05(+2.31%)
Jul 10, 2009 2.089 2.156 2.062 2.156 413,121 +0.05(+2.51%)
Jul 09, 2009 2.101 2.118 2.086 2.103 376,458 +0.01(+0.42%)
Jul 08, 2009 2.118 2.183 2.083 2.095 455,290 -0.02(-0.83%)
Jul 07, 2009 2.183 2.189 2.098 2.112 513,122 -0.07(-3.23%)
Jul 06, 2009 2.265 2.265 2.171 2.183 641,687 -0.10(-4.37%)
Jul 02, 2009 2.259 2.297 2.224 2.282 607,137 +0.00(+0.13%)
Jul 01, 2009 2.265 2.318 2.265 2.279 504,747 +0.00(+0.13%)
Jun 30, 2009 2.347 2.350 2.265 2.277 771,401 -0.04(-1.52%)
Jun 29, 2009 2.241 2.312 2.239 2.312 546,019 +0.06(+2.60%)
Jun 26, 2009 2.238 2.282 2.215 2.253 537,657 -0.00(-0.13%)
Jun 25, 2009 2.177 2.256 2.165 2.256 1,055,023 +0.16(+7.40%)
Jun 24, 2009 2.080 2.101 2.080 2.101 812,039 +0.03(+1.56%)
Jun 23, 2009 1.995 2.109 1.968 2.068 779,663 -0.02(-0.98%)
Jun 22, 2009 2.112 2.136 2.089 2.089 725,275 -0.05(-2.33%)
Jun 19, 2009 2.150 2.171 2.112 2.139 671,489 +0.00(+0.14%)
Jun 18, 2009 2.133 2.186 2.121 2.136 395,267 +0.01(+0.41%)
Jun 17, 2009 2.130 2.162 2.124 2.127 657,336 -0.01(-0.28%)
Jun 16, 2009 2.221 2.233 2.133 2.133 567,378 -0.06(-2.68%)
Jun 15, 2009 2.274 2.274 2.171 2.191 793,820 -0.10(-4.23%)
Jun 12, 2009 2.297 2.309 2.274 2.288 569,433 -0.02(-0.89%)
Jun 11, 2009 2.344 2.356 2.282 2.309 952,695 -0.10(-4.26%)
Jun 10, 2009 2.397 2.447 2.391 2.411 884,003 +0.02(+0.86%)
Jun 09, 2009 2.341 2.394 2.332 2.391 689,313 +0.05(+2.13%)
Jun 08, 2009 2.318 2.362 2.312 2.341 696,870 -0.01(-0.62%)
Jun 05, 2009 2.353 2.370 2.297 2.356 729,079 +0.04(+1.90%)
Jun 04, 2009 2.344 2.344 2.294 2.312 901,578 +0.04(+1.90%)
Jun 03, 2009 2.262 2.274 2.244 2.269 770,770 -0.03(-1.11%)
Jun 02, 2009 2.250 2.294 2.247 2.294 1,287,611 +0.02(+0.77%)
Jun 01, 2009 2.218 2.277 2.218 2.277 1,053,783 +0.08(+3.47%)
May 29, 2009 2.162 2.200 2.145 2.200 504,692 +0.03(+1.35%)
May 28, 2009 2.106 2.171 2.103 2.171 750,114 +0.06(+2.92%)
May 27, 2009 2.133 2.142 2.109 2.109 549,768 -0.03(-1.24%)
May 26, 2009 2.045 2.136 2.045 2.136 773,719 +0.07(+3.56%)
May 22, 2009 2.068 2.080 2.051 2.062 520,157 +0.02(+0.86%)
May 21, 2009 2.057 2.065 2.039 2.045 704,942 -0.02(-0.99%)
May 20, 2009 2.109 2.121 2.065 2.065 641,493 -0.01(-0.56%)
May 19, 2009 2.080 2.097 2.071 2.077 600,844 +0.01(+0.43%)
May 18, 2009 2.013 2.103 2.013 2.068 854,699 +0.06(+2.92%)
May 15, 2009 2.010 2.033 2.010 2.010 378,605 -0.01(-0.58%)
May 14, 2009 2.007 2.039 2.007 2.021 500,077 +0.01(+0.44%)
May 13, 2009 2.027 2.033 2.004 2.013 770,388 -0.05(-2.28%)
May 12, 2009 2.080 2.092 2.033 2.059 733,898 -0.02(-0.85%)
May 11, 2009 2.092 2.092 2.071 2.077 657,442 -0.03(-1.39%)
May 08, 2009 2.062 2.121 2.051 2.106 577,982 +0.06(+2.87%)
May 07, 2009 2.089 2.091 2.030 2.048 555,318 -0.02(-0.85%)
May 06, 2009 2.048 2.065 2.021 2.065 662,214 +0.05(+2.33%)
May 05, 2009 2.027 2.035 2.001 2.018 641,741 -0.04(-1.71%)
May 04, 2009 1.983 2.054 1.983 2.054 778,982 +0.06(+3.24%)
May 01, 2009 1.983 1.989 1.960 1.989 563,420 +0.02(+0.89%)
Apr 30, 2009 2.013 2.021 1.962 1.971 769,523 -0.02(-1.03%)
Apr 29, 2009 2.054 2.054 1.957 1.992 438,741 +0.06(+2.88%)
Apr 28, 2009 1.922 1.968 1.922 1.936 263,838 -0.01(-0.30%)
Apr 27, 2009 1.930 1.980 1.930 1.942 564,705 -0.04(-1.78%)
Apr 24, 2009 1.989 1.998 1.963 1.977 657,742 +0.01(+0.30%)
Apr 23, 2009 1.960 1.971 1.922 1.971 518,078 +0.04(+2.13%)
Apr 22, 2009 1.922 1.983 1.922 1.930 540,088 -0.01(-0.75%)
Apr 21, 2009 1.842 1.971 1.842 1.945 694,511 +0.06(+3.11%)
Apr 20, 2009 1.968 1.977 1.878 1.886 575,572 -0.11(-5.30%)
Apr 17, 2009 1.986 2.015 1.968 1.992 610,310 -0.03(-1.31%)
Apr 16, 2009 1.974 2.018 1.954 2.018 554,759 +0.08(+3.93%)
Apr 15, 2009 1.936 1.945 1.907 1.942 693,737 +0.01(+0.30%)
Apr 14, 2009 1.966 1.966 1.916 1.936 575,040 -0.04(-2.08%)
Apr 13, 2009 1.980 1.983 1.939 1.977 442,569 -0.02(-1.03%)
Apr 09, 2009 2.048 2.054 1.977 1.998 874,847 +0.04(+2.10%)
Apr 08, 2009 1.930 1.963 1.854 1.957 894,761 +0.02(+1.21%)
Apr 07, 2009 1.854 1.933 1.854 1.933 643,978 +0.02(+0.92%)
Apr 06, 2009 1.916 1.936 1.878 1.916 715,144 -0.05(-2.39%)
Apr 03, 2009 1.968 1.968 1.916 1.963 729,552 -0.05(-2.34%)
Apr 02, 2009 1.925 2.010 1.925 2.010 759,910 +0.10(+5.38%)
Apr 01, 2009 1.816 1.922 1.810 1.907 844,800 +0.04(+1.88%)
Mar 31, 2009 1.927 1.927 1.807 1.872 716,047 +0.09(+5.11%)
Mar 30, 2009 1.784 1.790 1.754 1.781 695,261 -0.11(-6.04%)
Mar 26, 2009 1.857 1.936 1.845 1.895 918,598 +0.04(+2.22%)
Mar 25, 2009 1.839 1.869 1.792 1.854 582,816 +0.03(+1.77%)
Mar 24, 2009 1.810 1.851 1.804 1.822 596,887 +0.00(+0.16%)
Mar 23, 2009 1.790 1.831 1.788 1.819 748,859 +0.11(+6.53%)
Mar 20, 2009 1.731 1.760 1.707 1.707 380,377 -0.04(-2.51%)
Mar 19, 2009 1.781 1.795 1.737 1.751 548,579 -0.01(-0.83%)
Mar 18, 2009 1.707 1.784 1.707 1.766 379,358 +0.04(+2.56%)
Mar 17, 2009 1.702 1.728 1.675 1.722 801,476 +0.02(+1.03%)
Mar 16, 2009 1.719 1.760 1.684 1.704 843,269 +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 1.663 1.543 1.655 743,808 -0.03(-1.74%)
Mar 11, 2009 1.669 1.702 1.641 1.684 1,189,407 +0.07(+4.36%)
Mar 10, 2009 1.520 1.625 1.517 1.614 1,074,047 +0.11(+7.00%)
Mar 09, 2009 1.479 1.540 1.479 1.508 1,213,554 -0.01(-0.96%)
Mar 06, 2009 1.558 1.584 1.482 1.523 0 -0.02(-1.15%)
Mar 05, 2009 1.581 1.584 1.514 1.540 528,904 -0.08(-4.89%)
Mar 04, 2009 1.572 1.627 1.560 1.619 838,855 +0.01(+0.90%)
Mar 02, 2009 1.707 1.727 1.602 1.605 997,727 -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 1.801 565,377 -0.04(-2.23%)
Feb 25, 2009 1.754 1.848 1.731 1.842 1,143,097 +0.06(+3.46%)
Feb 24, 2009 1.652 1.781 1.649 1.781 1,249,015 +0.13(+8.01%)
Feb 23, 2009 1.781 1.790 1.625 1.649 1,395,694 -0.13(-7.41%)
Feb 20, 2009 1.798 1.804 1.719 1.781 1,406,755 -0.04(-2.41%)
Feb 19, 2009 1.860 1.889 1.816 1.825 930,061 -0.04(-2.36%)
Feb 18, 2009 1.933 1.951 1.839 1.869 1,056,816 -0.05(-2.75%)
Feb 17, 2009 1.989 1.989 1.922 1.922 835,658 -0.14(-6.96%)
Feb 13, 2009 2.115 2.121 2.059 2.065 814,326 -0.07(-3.16%)
Feb 12, 2009 2.127 2.133 2.057 2.133 728,987 -0.00(-0.14%)
Feb 11, 2009 2.118 2.165 2.092 2.136 534,576 -0.00(-0.14%)
Feb 10, 2009 2.177 2.224 2.112 2.139 688,583 -0.08(-3.70%)
Feb 09, 2009 2.227 2.238 2.183 2.221 608,159 -0.01(-0.26%)
Feb 06, 2009 2.147 2.241 2.142 2.227 1,214,856 +0.05(+2.29%)
Feb 05, 2009 2.191 2.191 2.130 2.177 586,238 -0.06(-2.88%)
Feb 04, 2009 2.218 2.253 2.194 2.241 509,587 -0.00(-0.00%)
Feb 03, 2009 2.174 2.241 2.156 2.241 594,238 +0.05(+2.14%)
Feb 02, 2009 2.206 2.227 2.182 2.194 612,727 -0.08(-3.48%)
Jan 30, 2009 2.265 2.274 2.238 2.274 0 +0.00(+0.00%)
Jan 29, 2009 2.271 2.297 2.262 2.274 337,674 -0.02(-1.02%)
Jan 28, 2009 2.315 2.335 2.279 2.297 655,516 +0.01(+0.38%)
Jan 27, 2009 2.294 2.312 2.268 2.288 614,053 -0.01(-0.64%)
Jan 26, 2009 2.353 2.382 2.294 2.303 575,937 -0.06(-2.61%)
Jan 23, 2009 2.329 2.365 2.291 2.365 476,233 +0.01(+0.50%)
Jan 22, 2009 2.335 2.362 2.306 2.353 569,116 -0.00(-0.12%)
Jan 21, 2009 2.329 2.361 2.309 2.356 543,977 +0.06(+2.42%)
Jan 20, 2009 2.385 2.394 2.300 2.300 630,769 -0.09(-3.69%)
Jan 16, 2009 2.450 2.450 2.369 2.388 877,203 +0.01(+0.25%)
Jan 15, 2009 2.359 2.385 2.303 2.382 514,185 -0.00(-0.12%)
Jan 14, 2009 2.420 2.420 2.347 2.385 582,103 -0.03(-1.33%)
Jan 13, 2009 2.508 2.508 2.391 2.417 697,893 -0.05(-2.14%)
Jan 12, 2009 2.564 2.564 2.414 2.470 972,953 -0.06(-2.24%)
Jan 09, 2009 2.596 2.596 2.479 2.527 551,551 -0.05(-1.90%)
Jan 08, 2009 2.585 2.585 2.467 2.576 614,758 +0.02(+0.92%)
Jan 07, 2009 2.576 2.599 2.447 2.552 893,745 -0.02(-0.80%)
Jan 06, 2009 2.640 2.640 2.526 2.573 1,382,202 -0.06(-2.23%)
Jan 05, 2009 2.596 2.637 2.573 2.632 1,163,699 +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 1,205,077 +0.03(+1.21%)
Dec 30, 2008 2.461 2.461 2.323 2.417 1,255,358 -0.03(-1.08%)
Dec 29, 2008 2.526 2.532 2.353 2.444 1,059,581 -0.05(-1.88%)
Dec 26, 2008 2.403 2.517 2.376 2.491 1,059,806 +0.08(+3.41%)
Dec 24, 2008 2.429 2.464 2.356 2.409 422,833 -0.00(-0.12%)
Dec 23, 2008 2.411 2.417 2.323 2.411 852,889 +0.04(+1.86%)
Dec 22, 2008 2.385 2.426 2.362 2.367 714,363 -0.06(-2.41%)
Dec 19, 2008 2.464 2.517 2.362 2.426 1,136,283 -0.05(-1.90%)
Dec 18, 2008 2.491 2.491 2.365 2.473 1,182,886 -0.00(-0.12%)
Dec 17, 2008 2.347 2.494 2.315 2.476 1,078,369 +0.12(+5.11%)
Dec 16, 2008 2.303 2.370 2.277 2.356 1,228,624 +0.09(+3.88%)
Dec 15, 2008 2.300 2.315 2.233 2.268 745,795 +0.01(+0.26%)
Dec 12, 2008 2.233 2.271 2.230 2.262 572,470 -0.01(-0.52%)
Dec 11, 2008 2.271 2.329 2.230 2.274 1,077,988 +0.00(+0.13%)
Dec 10, 2008 2.238 2.274 2.215 2.271 604,911 +0.02(+1.04%)
Dec 09, 2008 2.250 2.294 2.212 2.247 642,747 -0.05(-2.05%)
Dec 08, 2008 2.247 2.347 2.230 2.294 839,738 +0.06(+2.62%)
Dec 05, 2008 2.083 2.253 2.083 2.235 712,018 +0.08(+3.67%)
Dec 04, 2008 2.145 2.209 2.142 2.156 499,913 -0.06(-2.52%)
Dec 03, 2008 2.147 2.212 2.074 2.212 660,043 +0.07(+3.43%)
Dec 02, 2008 2.101 2.171 2.089 2.139 634,358 +0.04(+2.10%)
Dec 01, 2008 2.215 2.215 2.095 2.095 1,004,203 -0.14(-6.18%)
Nov 28, 2008 2.150 2.265 2.136 2.233 377,327 +0.01(+0.53%)
Nov 26, 2008 2.109 2.221 2.101 2.221 519,547 +0.04(+1.75%)
Nov 25, 2008 2.180 2.227 2.081 2.183 763,540 +0.02(+1.09%)
Nov 24, 2008 1.927 2.200 1.925 2.159 985,101 +0.26(+13.41%)
Nov 21, 2008 1.913 1.936 1.760 1.904 1,640,280 -0.01(-0.31%)
Nov 20, 2008 2.054 2.074 1.907 1.910 1,464,477 -0.19(-9.08%)
Nov 19, 2008 2.230 2.235 2.092 2.101 915,683 -0.11(-5.04%)
Nov 18, 2008 2.189 2.271 2.171 2.212 930,968 +0.04(+1.62%)
Nov 17, 2008 2.268 2.268 2.177 2.177 914,691 -0.09(-3.89%)
Nov 14, 2008 2.356 2.356 2.265 2.265 620,614 -0.10(-4.08%)
Nov 13, 2008 2.417 2.417 2.189 2.361 1,524,797 +0.14(+6.17%)
Nov 12, 2008 2.356 2.370 2.200 2.224 829,502 -0.16(-6.88%)
Nov 11, 2008 2.379 2.414 2.356 2.388 449,004 -0.02(-0.97%)
Nov 10, 2008 2.476 2.494 2.398 2.411 438,035 -0.04(-1.79%)
Nov 07, 2008 2.473 2.479 2.420 2.455 605,647 -0.04(-1.41%)
Nov 06, 2008 2.541 2.541 2.429 2.491 692,967 -0.06(-2.21%)
Nov 05, 2008 2.655 2.655 2.538 2.547 459,285 -0.11(-4.28%)
Nov 04, 2008 2.552 2.717 2.552 2.661 927,822 +0.13(+5.22%)
Nov 03, 2008 2.541 2.546 2.499 2.529 499,340 +0.04(+1.65%)
Oct 31, 2008 2.426 2.523 2.409 2.488 568,710 +0.05(+2.17%)
Oct 30, 2008 2.455 2.455 2.391 2.435 577,832 +0.06(+2.47%)
Oct 29, 2008 2.367 2.453 2.367 2.376 1,063,054 -0.04(-1.82%)
Oct 28, 2008 2.306 2.420 2.271 2.420 1,471,002 +0.13(+5.91%)
Oct 27, 2008 2.347 2.362 2.285 2.285 789,872 -0.11(-4.53%)
Oct 24, 2008 2.203 2.432 2.203 2.394 1,067,520 -0.01(-0.49%)
Oct 23, 2008 2.400 2.435 2.294 2.406 1,309,123 +0.01(+0.24%)
Oct 22, 2008 2.458 2.505 2.365 2.400 1,211,383 -0.11(-4.44%)
Oct 21, 2008 2.520 2.582 2.494 2.511 1,063,347 -0.05(-2.06%)
Oct 20, 2008 2.708 2.708 2.511 2.564 1,594,004 -0.10(-3.64%)
Oct 17, 2008 2.356 2.720 2.356 2.661 1,637,529 +0.21(+8.75%)
Oct 16, 2008 2.455 2.455 2.253 2.447 1,216,193 +0.16(+7.06%)
Oct 15, 2008 2.376 2.429 2.282 2.285 1,075,104 -0.13(-5.58%)
Oct 14, 2008 2.664 2.670 2.347 2.420 1,287,414 -0.04(-1.43%)
Oct 13, 2008 2.746 2.746 2.221 2.455 1,701,503 +0.28(+13.11%)
Oct 10, 2008 1.763 2.347 1.502 2.171 3,423,879 +0.11(+5.26%)
Oct 09, 2008 2.344 2.394 2.054 2.062 1,848,264 -0.29(-12.31%)
Oct 08, 2008 2.347 2.406 2.147 2.352 2,403,371 -0.09(-3.88%)
Oct 07, 2008 2.722 2.722 2.441 2.447 2,325,230 -0.11(-4.36%)
Oct 06, 2008 2.552 2.652 2.406 2.558 2,366,295 -0.05(-1.91%)
Oct 03, 2008 2.652 2.720 2.586 2.608 815,656 -0.01(-0.34%)
Oct 02, 2008 2.555 2.637 2.549 2.617 1,393,921 +0.00(+0.00%)
Oct 01, 2008 2.508 2.799 2.499 2.617 916,870 +0.07(+2.65%)
Sep 30, 2008 2.529 2.549 2.455 2.549 777,513 +0.14(+5.97%)
Sep 29, 2008 2.552 2.582 2.394 2.406 1,079,351 -0.23(-8.79%)
Sep 26, 2008 2.497 2.646 2.450 2.637 0 +0.02(+0.67%)
Sep 25, 2008 2.538 2.673 2.538 2.620 1,404,699 +0.04(+1.71%)
Sep 24, 2008 2.558 2.588 2.549 2.576 677,246 +0.01(+0.23%)
Sep 23, 2008 2.708 2.708 2.535 2.570 732,733 -0.07(-2.67%)
Sep 22, 2008 2.758 2.764 2.629 2.640 578,466 -0.12(-4.26%)
Sep 19, 2008 2.731 2.831 2.699 2.758 0 +0.26(+10.59%)
Sep 18, 2008 2.347 2.549 2.303 2.494 2,185,539 +0.07(+2.78%)
Sep 17, 2008 2.596 2.596 2.397 2.426 1,505,613 -0.22(-8.42%)
Sep 16, 2008 2.667 2.678 2.447 2.649 1,421,000 -0.09(-3.22%)
Sep 15, 2008 2.784 2.843 2.734 2.737 691,931 -0.15(-5.09%)
Sep 12, 2008 2.784 2.884 2.784 2.884 695,329 +0.06(+1.97%)
Sep 11, 2008 2.843 2.857 2.781 2.828 840,017 -0.10(-3.31%)
Sep 10, 2008 2.960 2.960 2.919 2.925 544,144 -0.02(-0.60%)
Sep 09, 2008 2.972 2.992 2.934 2.942 510,940 -0.03(-0.89%)
Sep 08, 2008 3.001 3.004 2.945 2.969 503,584 +0.05(+1.71%)
Sep 05, 2008 2.922 2.931 2.896 2.919 0 -0.01(-0.40%)
Sep 04, 2008 2.951 2.969 2.922 2.931 471,880 -0.05(-1.58%)
Sep 03, 2008 2.951 2.992 2.951 2.978 190,146 +0.01(+0.50%)
Sep 02, 2008 2.978 3.007 2.948 2.963 570,091 +0.03(+0.90%)
Aug 29, 2008 2.934 2.954 2.916 2.937 433,393 +0.00(+0.00%)
Aug 28, 2008 2.907 2.948 2.896 2.937 431,054 +0.05(+1.62%)
Aug 27, 2008 2.904 2.910 2.887 2.890 457,894 +0.00(+0.00%)
Aug 26, 2008 2.857 2.907 2.857 2.890 422,144 +0.03(+1.13%)
Aug 25, 2008 2.890 2.922 2.857 2.857 563,839 -0.06(-2.11%)
Aug 22, 2008 2.872 2.931 2.869 2.919 378,022 +0.04(+1.43%)
Aug 21, 2008 2.881 2.901 2.869 2.878 442,940 -0.02(-0.71%)
Aug 20, 2008 2.878 2.934 2.872 2.898 489,084 +0.00(+0.10%)
Aug 19, 2008 2.872 2.916 2.725 2.896 444,911 -0.02(-0.81%)
Aug 18, 2008 2.966 2.995 2.913 2.919 526,385 -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 2.986 427,509 -0.00(-0.10%)
Aug 13, 2008 2.969 2.989 2.957 2.989 338,253 -0.02(-0.59%)
Aug 12, 2008 2.995 3.033 2.984 3.007 317,538 -0.02(-0.58%)
Aug 11, 2008 2.960 3.028 2.960 3.025 680,321 +0.05(+1.58%)
Aug 08, 2008 2.901 2.984 2.901 2.978 801,557 +0.05(+1.60%)
Aug 07, 2008 2.963 2.995 2.925 2.931 282,422 -0.06(-2.15%)
Aug 06, 2008 2.969 3.007 2.969 2.995 415,197 +0.00(+0.00%)
Aug 05, 2008 2.928 2.995 2.928 2.995 786,174 +0.08(+2.82%)
Aug 04, 2008 2.913 2.940 2.907 2.913 279,225 -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.