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 )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2012 2.823 2.842 2.823 2.830 1,108,179 +0.01(+0.41%)
Aug 30, 2012 2.819 2.827 2.807 2.819 823,264 -0.02(-0.67%)
Aug 29, 2012 2.827 2.842 2.819 2.838 1,304,546 +0.01(+0.41%)
Aug 27, 2012 2.838 2.846 2.827 2.827 1,347,456 -0.02(-0.54%)
Aug 24, 2012 2.823 2.846 2.823 2.842 1,178,365 +0.01(+0.41%)
Aug 23, 2012 2.846 2.849 2.823 2.830 958,878 -0.01(-0.40%)
Aug 22, 2012 2.842 2.853 2.838 2.842 1,032,144 -0.01(-0.40%)
Aug 21, 2012 2.861 2.872 2.842 2.853 1,235,798 +0.00(+0.13%)
Aug 20, 2012 2.857 2.865 2.849 2.849 1,242,329 -0.01(-0.40%)
Aug 17, 2012 2.876 2.878 2.853 2.861 1,461,863 -0.02(-0.53%)
Aug 16, 2012 2.869 2.880 2.861 2.876 1,345,377 +0.01(+0.27%)
Aug 15, 2012 2.849 2.869 2.842 2.869 1,354,661 +0.02(+0.67%)
Aug 14, 2012 2.857 2.861 2.842 2.849 880,375 +0.00(+0.00%)
Aug 13, 2012 2.849 2.853 2.834 2.849 785,351 +0.01(+0.27%)
Aug 10, 2012 2.842 2.846 2.830 2.842 643,263 +0.00(+0.00%)
Aug 09, 2012 2.846 2.857 2.832 2.842 1,086,356 +0.00(+0.00%)
Aug 08, 2012 2.830 2.849 2.830 2.842 617,380 -0.00(-0.13%)
Aug 07, 2012 2.846 2.853 2.838 2.846 1,044,958 +0.00(+0.00%)
Aug 06, 2012 2.834 2.849 2.834 2.846 1,341,382 +0.02(+0.68%)
Aug 03, 2012 2.834 2.842 2.827 2.827 1,347,842 +0.02(+0.68%)
Aug 02, 2012 2.811 2.819 2.792 2.807 1,136,570 -0.01(-0.41%)
Aug 01, 2012 2.823 2.830 2.811 2.819 1,038,798 +0.00(+0.14%)
Jul 31, 2012 2.846 2.849 2.807 2.815 1,630,517 -0.03(-0.94%)
Jul 30, 2012 2.823 2.842 2.823 2.842 1,076,455 +0.00(+0.13%)
Jul 27, 2012 2.815 2.846 2.807 2.838 911,587 +0.03(+1.09%)
Jul 26, 2012 2.800 2.807 2.792 2.807 993,131 +0.05(+1.66%)
Jul 25, 2012 2.784 2.788 2.758 2.762 994,278 -0.02(-0.69%)
Jul 24, 2012 2.800 2.800 2.762 2.781 1,604,728 +0.00(+0.00%)
Jul 23, 2012 2.784 2.792 2.762 2.781 1,562,417 -0.02(-0.82%)
Jul 20, 2012 2.819 2.819 2.796 2.804 928,228 -0.02(-0.68%)
Jul 19, 2012 2.819 2.823 2.811 2.823 1,004,731 +0.00(+0.14%)
Jul 18, 2012 2.807 2.830 2.800 2.819 1,383,470 +0.01(+0.27%)
Jul 17, 2012 2.792 2.811 2.773 2.811 1,162,375 +0.02(+0.82%)
Jul 16, 2012 2.788 2.792 2.773 2.788 822,770 +0.00(+0.00%)
Jul 13, 2012 2.777 2.800 2.769 2.788 1,002,577 +0.03(+1.25%)
Jul 12, 2012 2.750 2.769 2.735 2.754 762,994 +0.00(+0.00%)
Jul 11, 2012 2.735 2.769 2.731 2.754 1,157,577 +0.01(+0.42%)
Jul 10, 2012 2.784 2.788 2.727 2.742 1,491,321 -0.03(-1.10%)
Jul 09, 2012 2.762 2.773 2.754 2.773 960,117 +0.01(+0.42%)
Jul 06, 2012 2.746 2.765 2.742 2.762 1,125,822 +0.00(+0.14%)
Jul 05, 2012 2.758 2.788 2.746 2.758 1,337,850 -0.01(-0.41%)
Jul 03, 2012 2.765 2.788 2.762 2.769 857,467 +0.00(+0.00%)
Jul 02, 2012 2.769 2.784 2.754 2.769 1,444,250 +0.00(+0.00%)
Jun 29, 2012 2.769 2.807 2.750 2.769 2,581,455 +0.05(+1.69%)
Jun 28, 2012 2.704 2.723 2.689 2.723 1,389,128 +0.01(+0.28%)
Jun 27, 2012 2.708 2.716 2.700 2.716 1,038,372 +0.02(+0.57%)
Jun 26, 2012 2.677 2.704 2.674 2.700 1,924,601 +0.03(+1.00%)
Jun 25, 2012 2.696 2.696 2.662 2.674 1,093,381 -0.04(-1.41%)
Jun 22, 2012 2.689 2.716 2.689 2.712 1,054,226 +0.02(+0.85%)
Jun 21, 2012 2.735 2.735 2.681 2.689 1,364,761 -0.04(-1.40%)
Jun 20, 2012 2.735 2.735 2.705 2.727 1,340,919 +0.00(+0.14%)
Jun 19, 2012 2.700 2.735 2.704 2.723 1,271,784 +0.02(+0.85%)
Jun 18, 2012 2.677 2.708 2.677 2.700 1,213,258 -0.00(-0.14%)
Jun 15, 2012 2.704 2.704 2.677 2.704 1,161,591 +0.02(+0.71%)
Jun 14, 2012 2.666 2.693 2.662 2.685 991,680 +0.03(+1.01%)
Jun 13, 2012 2.681 2.689 2.658 2.658 978,947 -0.02(-0.86%)
Jun 12, 2012 2.663 2.681 2.648 2.681 1,137,814 +0.02(+0.70%)
Jun 11, 2012 2.670 2.689 2.648 2.663 1,199,543 -0.01(-0.28%)
Jun 08, 2012 2.640 2.678 2.640 2.670 938,776 +0.01(+0.56%)
Jun 07, 2012 2.659 2.685 2.655 2.655 981,417 +0.01(+0.42%)
Jun 06, 2012 2.625 2.651 2.618 2.644 978,565 +0.03(+1.29%)
Jun 05, 2012 2.569 2.614 2.550 2.610 1,753,705 +0.03(+1.30%)
Jun 04, 2012 2.595 2.610 2.573 2.577 1,197,170 -0.02(-0.72%)
Jun 01, 2012 2.614 2.625 2.595 2.595 1,345,379 -0.06(-2.25%)
May 31, 2012 2.644 2.670 2.636 2.655 1,095,643 +0.00(+0.00%)
May 30, 2012 2.681 2.685 2.655 2.655 1,282,638 -0.04(-1.52%)
May 29, 2012 2.681 2.704 2.681 2.696 1,000,805 +0.02(+0.84%)
May 25, 2012 2.666 2.681 2.666 2.674 762,447 +0.01(+0.28%)
May 24, 2012 2.659 2.674 2.655 2.666 1,107,385 +0.01(+0.28%)
May 23, 2012 2.648 2.666 2.636 2.659 1,256,646 -0.00(-0.14%)
May 22, 2012 2.651 2.670 2.648 2.663 2,166,119 +0.01(+0.56%)
May 21, 2012 2.629 2.648 2.621 2.648 1,510,161 +0.03(+1.29%)
May 18, 2012 2.655 2.663 2.614 2.614 1,533,006 -0.05(-1.82%)
May 17, 2012 2.704 2.711 2.655 2.663 1,179,223 -0.04(-1.52%)
May 16, 2012 2.726 2.741 2.696 2.704 1,125,421 -0.02(-0.69%)
May 15, 2012 2.733 2.733 2.711 2.722 1,250,945 -0.01(-0.41%)
May 14, 2012 2.737 2.741 2.719 2.733 1,479,367 -0.02(-0.68%)
May 11, 2012 2.763 2.771 2.752 2.752 1,150,872 -0.02(-0.67%)
May 10, 2012 2.782 2.786 2.760 2.771 1,818,958 +0.01(+0.41%)
May 09, 2012 2.763 2.782 2.745 2.760 1,450,770 -0.02(-0.67%)
May 08, 2012 2.793 2.793 2.763 2.778 1,947,412 -0.01(-0.53%)
May 07, 2012 2.789 2.804 2.789 2.793 1,167,009 -0.00(-0.13%)
May 04, 2012 2.812 2.812 2.782 2.797 1,239,759 -0.02(-0.66%)
May 03, 2012 2.823 2.827 2.804 2.816 834,196 -0.00(-0.13%)
May 02, 2012 2.838 2.842 2.819 2.819 1,317,702 -0.01(-0.40%)
May 01, 2012 2.823 2.846 2.823 2.831 1,137,573 +0.00(+0.13%)
Apr 30, 2012 2.834 2.834 2.819 2.827 1,042,119 -0.00(-0.13%)
Apr 27, 2012 2.827 2.838 2.819 2.831 1,007,842 -0.00(-0.13%)
Apr 26, 2012 2.819 2.834 2.808 2.834 1,412,682 +0.01(+0.53%)
Apr 25, 2012 2.808 2.819 2.801 2.819 1,151,873 +0.03(+0.94%)
Apr 24, 2012 2.775 2.793 2.771 2.793 1,494,356 +0.02(+0.67%)
Apr 23, 2012 2.763 2.775 2.748 2.775 1,289,092 +0.00(+0.00%)
Apr 20, 2012 2.778 2.789 2.771 2.775 1,100,565 +0.00(+0.00%)
Apr 19, 2012 2.775 2.786 2.763 2.775 1,206,859 -0.01(-0.27%)
Apr 18, 2012 2.763 2.793 2.763 2.782 1,391,066 +0.01(+0.27%)
Apr 17, 2012 2.767 2.778 2.763 2.775 1,225,866 +0.03(+0.95%)
Apr 16, 2012 2.767 2.773 2.745 2.748 1,620,289 -0.01(-0.27%)
Apr 13, 2012 2.760 2.763 2.752 2.756 1,181,684 -0.01(-0.27%)
Apr 12, 2012 2.745 2.767 2.730 2.763 1,795,668 +0.03(+1.09%)
Apr 11, 2012 2.730 2.756 2.730 2.733 1,296,394 +0.01(+0.36%)
Apr 10, 2012 2.748 2.756 2.711 2.724 2,351,315 -0.03(-1.17%)
Apr 09, 2012 2.756 2.767 2.741 2.756 1,509,189 -0.02(-0.67%)
Apr 05, 2012 2.771 2.793 2.771 2.775 1,668,660 -0.01(-0.40%)
Apr 04, 2012 2.786 2.789 2.763 2.786 2,245,248 -0.00(-0.15%)
Apr 03, 2012 2.827 2.827 2.782 2.790 2,031,093 -0.03(-1.17%)
Apr 02, 2012 2.816 2.838 2.801 2.823 2,126,989 +0.02(+0.80%)
Mar 30, 2012 2.812 2.838 2.771 2.801 3,062,488 +0.01(+0.27%)
Mar 29, 2012 2.756 2.812 2.756 2.793 2,111,870 +0.01(+0.27%)
Mar 28, 2012 2.789 2.797 2.771 2.786 1,473,037 -0.01(-0.27%)
Mar 27, 2012 2.786 2.801 2.782 2.793 1,543,086 +0.01(+0.54%)
Mar 26, 2012 2.775 2.778 2.760 2.778 1,754,115 +0.02(+0.68%)
Mar 23, 2012 2.737 2.767 2.733 2.760 1,413,354 +0.01(+0.27%)
Mar 22, 2012 2.748 2.754 2.737 2.752 1,555,382 -0.01(-0.27%)
Mar 21, 2012 2.760 2.760 2.733 2.760 1,671,839 +0.01(+0.41%)
Mar 20, 2012 2.737 2.756 2.730 2.748 1,584,866 -0.00(-0.14%)
Mar 19, 2012 2.752 2.763 2.748 2.752 1,569,133 -0.01(-0.27%)
Mar 16, 2012 2.775 2.786 2.752 2.760 1,868,180 -0.01(-0.40%)
Mar 15, 2012 2.767 2.782 2.756 2.771 1,430,024 -0.00(-0.13%)
Mar 14, 2012 2.801 2.808 2.763 2.775 1,940,604 -0.03(-0.93%)
Mar 13, 2012 2.760 2.801 2.756 2.801 1,820,075 +0.06(+2.04%)
Mar 12, 2012 2.763 2.767 2.730 2.745 1,745,628 -0.01(-0.27%)
Mar 09, 2012 2.756 2.778 2.748 2.752 1,618,587 -0.00(-0.13%)
Mar 08, 2012 2.734 2.763 2.726 2.756 2,175,112 +0.03(+0.94%)
Mar 07, 2012 2.705 2.730 2.698 2.730 1,573,442 +0.02(+0.81%)
Mar 06, 2012 2.730 2.730 2.697 2.708 2,142,436 -0.04(-1.33%)
Mar 05, 2012 2.767 2.774 2.737 2.745 3,413,099 -0.03(-1.05%)
Mar 02, 2012 2.792 2.796 2.774 2.774 1,424,274 -0.01(-0.52%)
Mar 01, 2012 2.788 2.803 2.781 2.788 1,570,661 +0.01(+0.53%)
Feb 29, 2012 2.810 2.821 2.770 2.774 2,850,415 -0.04(-1.30%)
Feb 28, 2012 2.810 2.810 2.796 2.810 1,098,312 +0.00(+0.13%)
Feb 27, 2012 2.774 2.809 2.763 2.807 779,605 +0.02(+0.79%)
Feb 24, 2012 2.792 2.799 2.781 2.785 743,533 -0.01(-0.26%)
Feb 23, 2012 2.778 2.796 2.763 2.792 663,990 +0.03(+1.06%)
Feb 22, 2012 2.774 2.781 2.756 2.763 683,845 -0.01(-0.26%)
Feb 21, 2012 2.748 2.810 2.748 2.770 604,031 -0.01(-0.39%)
Feb 17, 2012 2.774 2.796 2.770 2.781 538,732 +0.01(+0.53%)
Feb 16, 2012 2.752 2.777 2.748 2.767 468,200 +0.01(+0.26%)
Feb 15, 2012 2.774 2.778 2.748 2.759 576,186 -0.01(-0.26%)
Feb 14, 2012 2.759 2.767 2.752 2.767 414,636 +0.00(+0.00%)
Feb 13, 2012 2.788 2.792 2.756 2.767 627,637 +0.00(+0.00%)
Feb 10, 2012 2.781 2.796 2.752 2.767 765,484 -0.04(-1.30%)
Feb 09, 2012 2.807 2.810 2.788 2.803 743,889 -0.00(-0.13%)
Feb 08, 2012 2.788 2.807 2.788 2.807 833,945 +0.02(+0.65%)
Feb 07, 2012 2.763 2.788 2.759 2.788 766,399 +0.01(+0.53%)
Feb 06, 2012 2.752 2.774 2.745 2.774 750,541 +0.01(+0.40%)
Feb 03, 2012 2.767 2.774 2.745 2.763 1,253,900 +0.01(+0.26%)
Feb 02, 2012 2.748 2.756 2.741 2.756 609,253 +0.01(+0.53%)
Feb 01, 2012 2.719 2.748 2.715 2.741 788,170 +0.03(+0.94%)
Jan 31, 2012 2.715 2.723 2.694 2.715 886,700 +0.01(+0.40%)
Jan 30, 2012 2.723 2.723 2.679 2.705 501,531 -0.01(-0.27%)
Jan 27, 2012 2.701 2.734 2.701 2.712 658,165 -0.00(-0.13%)
Jan 26, 2012 2.759 2.770 2.712 2.715 721,981 -0.04(-1.39%)
Jan 25, 2012 2.712 2.756 2.708 2.754 923,779 +0.03(+1.14%)
Jan 24, 2012 2.697 2.723 2.697 2.723 613,839 +0.01(+0.54%)
Jan 23, 2012 2.701 2.710 2.690 2.708 828,429 +0.03(+0.95%)
Jan 20, 2012 2.683 2.690 2.679 2.683 783,239 +0.00(+0.14%)
Jan 19, 2012 2.683 2.694 2.672 2.679 534,987 +0.01(+0.55%)
Jan 18, 2012 2.639 2.668 2.639 2.664 1,011,583 +0.03(+0.97%)
Jan 17, 2012 2.632 2.657 2.632 2.639 796,806 +0.01(+0.56%)
Jan 13, 2012 2.628 2.632 2.602 2.624 585,762 -0.01(-0.55%)
Jan 12, 2012 2.624 2.639 2.610 2.639 820,648 +0.01(+0.56%)
Jan 11, 2012 2.632 2.639 2.617 2.624 801,532 -0.03(-1.10%)
Jan 10, 2012 2.646 2.664 2.646 2.653 766,339 +0.02(+0.69%)
Jan 09, 2012 2.632 2.646 2.621 2.635 513,857 +0.01(+0.42%)
Jan 06, 2012 2.613 2.628 2.613 2.624 533,389 +0.00(+0.00%)
Jan 05, 2012 2.602 2.628 2.591 2.624 567,755 +0.01(+0.56%)
Jan 04, 2012 2.595 2.613 2.588 2.610 714,608 +0.03(+1.13%)
Dec 30, 2011 2.562 2.588 2.562 2.580 1,081,120 +0.02(+0.71%)
Dec 29, 2011 2.555 2.591 2.540 2.562 1,001,415 +0.01(+0.29%)
Dec 28, 2011 2.595 2.595 2.544 2.555 793,839 -0.04(-1.69%)
Dec 27, 2011 2.555 2.599 2.555 2.599 902,608 +0.03(+1.28%)
Dec 23, 2011 2.555 2.566 2.540 2.566 908,079 +0.04(+1.74%)
Dec 21, 2011 2.522 2.533 2.511 2.522 740,656 -0.02(-0.72%)
Dec 20, 2011 2.511 2.544 2.511 2.540 780,989 +0.05(+2.05%)
Dec 19, 2011 2.511 2.540 2.489 2.489 872,111 -0.04(-1.59%)
Dec 16, 2011 2.544 2.544 2.500 2.529 982,762 +0.02(+0.73%)
Dec 15, 2011 2.522 2.536 2.511 2.511 427,389 -0.00(-0.14%)
Dec 14, 2011 2.540 2.547 2.508 2.515 480,199 -0.04(-1.40%)
Dec 13, 2011 2.547 2.568 2.538 2.550 665,294 +0.01(+0.28%)
Dec 12, 2011 2.543 2.547 2.529 2.543 1,141,071 -0.03(-1.11%)
Dec 09, 2011 2.554 2.582 2.554 2.572 413,783 +0.02(+0.70%)
Dec 08, 2011 2.575 2.579 2.543 2.554 1,083,921 -0.04(-1.38%)
Dec 07, 2011 2.572 2.589 2.532 2.589 836,815 +0.01(+0.55%)
Dec 06, 2011 2.557 2.586 2.550 2.575 539,811 +0.01(+0.42%)
Dec 05, 2011 2.568 2.589 2.557 2.565 542,018 +0.01(+0.42%)
Dec 02, 2011 2.579 2.586 2.547 2.554 597,750 -0.01(-0.28%)
Dec 01, 2011 2.540 2.565 2.536 2.561 660,606 +0.01(+0.56%)
Nov 30, 2011 2.522 2.550 2.522 2.547 857,265 +0.07(+2.73%)
Nov 29, 2011 2.465 2.490 2.465 2.479 488,416 +0.01(+0.43%)
Nov 28, 2011 2.490 2.505 2.461 2.468 597,975 +0.02(+1.02%)
Nov 25, 2011 2.436 2.472 2.436 2.443 264,113 -0.00(-0.15%)
Nov 23, 2011 2.458 2.465 2.433 2.447 563,285 -0.03(-1.29%)
Nov 22, 2011 2.472 2.490 2.461 2.479 621,592 +0.01(+0.29%)
Nov 21, 2011 2.465 2.475 2.443 2.472 798,613 -0.04(-1.42%)
Nov 18, 2011 2.511 2.518 2.493 2.508 772,318 -0.00(-0.14%)
Nov 17, 2011 2.547 2.547 2.493 2.511 737,484 -0.04(-1.40%)
Nov 16, 2011 2.565 2.569 2.540 2.547 505,775 -0.04(-1.52%)
Nov 15, 2011 2.532 2.586 2.532 2.586 462,368 +0.04(+1.40%)
Nov 14, 2011 2.557 2.572 2.536 2.550 526,635 -0.03(-1.11%)
Nov 11, 2011 2.589 2.597 2.572 2.579 631,466 +0.02(+0.98%)
Nov 10, 2011 2.568 2.579 2.543 2.554 712,003 +0.01(+0.56%)
Nov 09, 2011 2.543 2.582 2.540 2.540 615,938 -0.07(-2.60%)
Nov 08, 2011 2.572 2.607 2.572 2.607 594,889 +0.03(+1.24%)
Nov 07, 2011 2.586 2.589 2.557 2.575 503,044 -0.01(-0.28%)
Nov 04, 2011 2.557 2.586 2.550 2.582 656,113 +0.00(+0.00%)
Nov 03, 2011 2.579 2.589 2.550 2.582 643,553 +0.02(+0.69%)
Nov 02, 2011 2.579 2.586 2.547 2.565 612,128 +0.02(+0.70%)
Nov 01, 2011 2.508 2.579 2.500 2.547 1,286,954 -0.05(-1.92%)
Oct 31, 2011 2.632 2.632 2.594 2.597 717,590 -0.05(-1.75%)
Oct 28, 2011 2.629 2.645 2.614 2.643 515,290 -0.01(-0.40%)
Oct 27, 2011 2.654 2.679 2.650 2.654 878,243 +0.06(+2.19%)
Oct 26, 2011 2.597 2.600 2.550 2.597 904,151 +0.03(+1.25%)
Oct 25, 2011 2.597 2.604 2.554 2.565 504,329 -0.05(-1.77%)
Oct 24, 2011 2.589 2.618 2.586 2.611 517,486 +0.03(+1.10%)
Oct 21, 2011 2.568 2.600 2.568 2.582 615,730 +0.04(+1.40%)
Oct 20, 2011 2.543 2.554 2.525 2.547 496,656 +0.00(+0.14%)
Oct 19, 2011 2.565 2.572 2.529 2.543 493,419 -0.01(-0.42%)
Oct 18, 2011 2.532 2.566 2.511 2.554 595,173 +0.03(+1.13%)
Oct 17, 2011 2.554 2.575 2.518 2.525 767,994 -0.03(-1.12%)
Oct 14, 2011 2.557 2.565 2.532 2.554 416,771 +0.02(+0.84%)
Oct 13, 2011 2.479 2.536 2.479 2.532 618,638 +0.00(+0.14%)
Oct 12, 2011 2.518 2.536 2.493 2.529 865,438 +0.02(+0.85%)
Oct 11, 2011 2.497 2.536 2.497 2.508 592,382 -0.01(-0.42%)
Oct 10, 2011 2.490 2.543 2.490 2.518 650,894 +0.05(+2.02%)
Oct 07, 2011 2.458 2.490 2.458 2.468 638,075 +0.00(+0.00%)
Oct 06, 2011 2.447 2.468 2.443 2.468 576,722 +0.04(+1.76%)
Oct 05, 2011 2.390 2.426 2.369 2.426 675,244 +0.04(+1.79%)
Oct 04, 2011 2.372 2.383 2.326 2.383 1,461,311 -0.02(-0.74%)
Oct 03, 2011 2.461 2.490 2.397 2.401 1,121,691 -0.09(-3.44%)
Sep 30, 2011 2.483 2.493 2.461 2.486 1,398,284 +0.01(+0.43%)
Sep 29, 2011 2.493 2.518 2.440 2.475 426,235 +0.01(+0.29%)
Sep 28, 2011 2.508 2.522 2.458 2.468 470,703 -0.03(-1.14%)
Sep 27, 2011 2.525 2.557 2.493 2.497 768,488 +0.03(+1.17%)
Sep 26, 2011 2.465 2.468 2.422 2.468 570,610 +0.02(+0.71%)
Sep 23, 2011 2.394 2.451 2.394 2.451 792,481 +0.02(+0.88%)
Sep 22, 2011 2.443 2.451 2.390 2.429 1,201,518 -0.05(-2.15%)
Sep 21, 2011 2.565 2.565 2.479 2.483 636,974 -0.07(-2.92%)
Sep 20, 2011 2.557 2.572 2.540 2.557 658,573 +0.00(+0.14%)
Sep 19, 2011 2.565 2.565 2.529 2.554 817,219 -0.04(-1.38%)
Sep 16, 2011 2.611 2.611 2.565 2.589 525,293 +0.01(+0.41%)
Sep 15, 2011 2.557 2.582 2.522 2.579 1,128,816 +0.04(+1.69%)
Sep 14, 2011 2.522 2.547 2.490 2.536 653,267 +0.02(+0.99%)
Sep 13, 2011 2.497 2.515 2.475 2.511 1,075,658 +0.01(+0.57%)
Sep 12, 2011 2.479 2.507 2.462 2.497 310,947 -0.01(-0.55%)
Sep 09, 2011 2.518 2.528 2.490 2.511 557,929 -0.03(-1.37%)
Sep 08, 2011 2.542 2.577 2.539 2.546 430,550 -0.02(-0.68%)
Sep 07, 2011 2.535 2.563 2.530 2.563 305,656 +0.06(+2.22%)
Sep 06, 2011 2.497 2.511 2.466 2.507 470,202 -0.04(-1.64%)
Sep 02, 2011 2.559 2.563 2.535 2.549 283,074 -0.05(-1.74%)
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.