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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2014 3.668 3.699 3.654 3.663 1,430,024 -0.01(-0.24%)
Sep 29, 2014 3.645 3.677 3.645 3.672 1,181,137 +0.00(+0.12%)
Sep 26, 2014 3.650 3.672 3.645 3.668 756,739 +0.00(+0.12%)
Sep 25, 2014 3.699 3.699 3.654 3.663 1,073,695 -0.04(-0.97%)
Sep 24, 2014 3.677 3.703 3.668 3.699 720,764 +0.02(+0.61%)
Sep 23, 2014 3.677 3.694 3.672 3.677 625,431 -0.01(-0.36%)
Sep 22, 2014 3.712 3.717 3.681 3.690 715,017 -0.03(-0.72%)
Sep 19, 2014 3.721 3.730 3.708 3.717 807,034 +0.00(+0.00%)
Sep 18, 2014 3.712 3.730 3.712 3.717 762,537 +0.01(+0.24%)
Sep 17, 2014 3.717 3.726 3.703 3.708 973,131 -0.01(-0.24%)
Sep 16, 2014 3.681 3.730 3.677 3.717 976,925 +0.03(+0.85%)
Sep 15, 2014 3.681 3.690 3.668 3.685 794,478 +0.01(+0.36%)
Sep 12, 2014 3.699 3.699 3.663 3.672 442,792 -0.03(-0.72%)
Sep 11, 2014 3.699 3.703 3.681 3.699 843,231 -0.00(-0.04%)
Sep 10, 2014 3.683 3.705 3.678 3.700 1,112,667 +0.01(+0.36%)
Sep 09, 2014 3.705 3.709 3.678 3.687 700,040 -0.01(-0.36%)
Sep 08, 2014 3.709 3.723 3.687 3.700 693,903 -0.02(-0.48%)
Sep 05, 2014 3.691 3.723 3.691 3.718 874,171 +0.00(+0.12%)
Sep 04, 2014 3.736 3.745 3.709 3.714 771,572 -0.01(-0.36%)
Sep 03, 2014 3.736 3.740 3.723 3.727 734,433 -0.00(-0.12%)
Sep 02, 2014 3.749 3.749 3.723 3.731 777,826 -0.01(-0.36%)
Aug 29, 2014 3.727 3.745 3.745 3.745 891,455 +0.02(+0.48%)
Aug 28, 2014 3.700 3.727 3.700 3.727 960,358 +0.01(+0.24%)
Aug 27, 2014 3.709 3.723 3.709 3.718 686,418 +0.00(+0.12%)
Aug 26, 2014 3.709 3.709 3.709 3.714 732,155 +0.00(+0.12%)
Aug 25, 2014 3.709 3.718 3.705 3.709 411,091 +0.01(+0.24%)
Aug 22, 2014 3.718 3.718 3.691 3.700 501,484 -0.02(-0.48%)
Aug 21, 2014 3.691 3.718 3.691 3.718 1,115,901 +0.04(+1.09%)
Aug 20, 2014 3.683 3.683 3.674 3.678 792,503 -0.00(-0.12%)
Aug 19, 2014 3.674 3.683 3.669 3.683 481,068 +0.02(+0.48%)
Aug 18, 2014 3.651 3.665 3.651 3.665 557,799 +0.02(+0.49%)
Aug 15, 2014 3.665 3.669 3.629 3.647 513,293 -0.00(-0.12%)
Aug 14, 2014 3.634 3.656 3.631 3.651 694,308 +0.03(+0.74%)
Aug 13, 2014 3.603 3.629 3.603 3.625 872,951 +0.03(+0.74%)
Aug 12, 2014 3.616 3.625 3.585 3.598 768,358 -0.02(-0.49%)
Aug 11, 2014 3.589 3.616 3.589 3.616 638,023 +0.04(+0.99%)
Aug 08, 2014 3.558 3.566 3.540 3.580 477,556 +0.03(+0.88%)
Aug 07, 2014 3.549 3.563 3.536 3.549 727,074 +0.01(+0.38%)
Aug 06, 2014 3.532 3.549 3.500 3.536 1,039,779 -0.01(-0.25%)
Aug 05, 2014 3.580 3.585 3.540 3.545 1,201,123 -0.04(-1.24%)
Aug 04, 2014 3.558 3.589 3.558 3.589 627,402 +0.01(+0.25%)
Aug 01, 2014 3.625 3.651 3.576 3.580 1,157,615 -0.04(-1.10%)
Jul 31, 2014 3.709 3.709 3.620 3.620 1,222,779 -0.10(-2.63%)
Jul 30, 2014 3.731 3.736 3.709 3.718 793,523 +0.00(+0.00%)
Jul 29, 2014 3.740 3.754 3.714 3.718 1,044,146 -0.02(-0.59%)
Jul 28, 2014 3.749 3.754 3.727 3.740 586,915 +0.00(+0.00%)
Jul 25, 2014 3.745 3.754 3.736 3.740 533,455 -0.01(-0.24%)
Jul 24, 2014 3.754 3.763 3.738 3.749 694,308 -0.00(-0.12%)
Jul 23, 2014 3.736 3.754 3.727 3.754 1,288,585 +0.02(+0.48%)
Jul 22, 2014 3.718 3.740 3.718 3.736 538,781 +0.02(+0.60%)
Jul 21, 2014 3.727 3.731 3.714 3.714 651,746 -0.02(-0.59%)
Jul 18, 2014 3.718 3.740 3.718 3.736 681,695 +0.01(+0.36%)
Jul 17, 2014 3.727 3.745 3.718 3.723 1,121,239 -0.02(-0.48%)
Jul 16, 2014 3.727 3.740 3.723 3.740 686,832 +0.03(+0.84%)
Jul 15, 2014 3.727 3.736 3.705 3.709 648,146 -0.02(-0.48%)
Jul 14, 2014 3.736 3.745 3.723 3.727 491,230 +0.00(+0.12%)
Jul 11, 2014 3.723 3.731 3.700 3.723 712,241 +0.00(+0.12%)
Jul 10, 2014 3.709 3.723 3.696 3.718 678,890 -0.01(-0.24%)
Jul 09, 2014 3.731 3.736 3.715 3.727 767,173 +0.00(+0.00%)
Jul 08, 2014 3.723 3.727 3.714 3.727 880,757 +0.00(+0.00%)
Jul 07, 2014 3.700 3.731 3.700 3.727 1,118,438 +0.02(+0.60%)
Jul 03, 2014 3.683 3.705 3.705 3.705 567,289 +0.02(+0.48%)
Jul 02, 2014 3.727 3.731 3.678 3.687 1,854,193 -0.05(-1.31%)
Jul 01, 2014 3.727 3.736 3.718 3.736 1,152,244 +0.01(+0.24%)
Jun 30, 2014 3.731 3.754 3.723 3.727 1,656,526 +0.01(+0.36%)
Jun 27, 2014 3.669 3.714 3.669 3.714 948,258 +0.04(+1.09%)
Jun 26, 2014 3.683 3.687 3.656 3.674 1,927,527 -0.00(-0.12%)
Jun 25, 2014 3.678 3.709 3.674 3.678 2,064,390 -0.00(-0.12%)
Jun 24, 2014 3.674 3.696 3.674 3.683 952,594 +0.00(+0.00%)
Jun 23, 2014 3.700 3.714 3.678 3.683 1,113,479 -0.02(-0.60%)
Jun 20, 2014 3.700 3.714 3.700 3.705 1,280,136 +0.00(+0.00%)
Jun 19, 2014 3.683 3.709 3.678 3.705 2,108,807 +0.03(+0.85%)
Jun 18, 2014 3.647 3.674 3.647 3.674 651,671 +0.03(+0.73%)
Jun 17, 2014 3.647 3.663 3.647 3.647 650,364 -0.01(-0.24%)
Jun 16, 2014 3.651 3.665 3.647 3.656 1,064,974 -0.00(-0.12%)
Jun 13, 2014 3.678 3.687 3.647 3.660 1,301,592 -0.01(-0.36%)
Jun 12, 2014 3.656 3.674 3.638 3.674 2,196,332 +0.03(+0.85%)
Jun 11, 2014 3.643 3.647 3.634 3.643 901,837 -0.01(-0.36%)
Jun 10, 2014 3.647 3.656 3.643 3.656 991,413 +0.01(+0.36%)
Jun 06, 2014 3.660 3.669 3.642 3.643 707,887 -0.02(-0.60%)
Jun 05, 2014 3.651 3.664 3.634 3.664 954,246 +0.01(+0.24%)
Jun 04, 2014 3.634 3.656 3.625 3.656 1,662,875 +0.02(+0.48%)
Jun 03, 2014 3.621 3.640 3.621 3.638 911,877 +0.01(+0.24%)
Jun 02, 2014 3.616 3.634 3.612 3.629 819,566 +0.01(+0.36%)
May 30, 2014 3.612 3.629 3.608 3.616 1,005,228 +0.00(+0.00%)
May 29, 2014 3.616 3.616 3.603 3.616 1,162,211 +0.00(+0.12%)
May 28, 2014 3.590 3.612 3.586 3.612 1,069,840 +0.02(+0.61%)
May 27, 2014 3.573 3.590 3.568 3.590 1,108,042 +0.02(+0.61%)
May 23, 2014 3.581 3.568 3.568 3.568 776,856 -0.01(-0.24%)
May 22, 2014 3.564 3.581 3.564 3.577 770,962 +0.01(+0.37%)
May 21, 2014 3.551 3.577 3.551 3.564 1,339,382 +0.02(+0.49%)
May 20, 2014 3.542 3.551 3.529 3.546 737,420 -0.00(-0.12%)
May 19, 2014 3.520 3.551 3.520 3.551 909,704 +0.01(+0.37%)
May 16, 2014 3.529 3.538 3.520 3.538 715,401 +0.01(+0.37%)
May 15, 2014 3.538 3.542 3.520 3.525 934,542 -0.01(-0.37%)
May 14, 2014 3.546 3.555 3.533 3.538 1,379,713 -0.01(-0.25%)
May 13, 2014 3.546 3.551 3.538 3.546 810,435 +0.00(+0.00%)
May 12, 2014 3.538 3.546 3.533 3.546 1,016,651 +0.02(+0.50%)
May 09, 2014 3.516 3.533 3.507 3.529 784,682 +0.01(+0.25%)
May 08, 2014 3.529 3.538 3.512 3.520 919,057 -0.00(-0.12%)
May 07, 2014 3.525 3.529 3.498 3.525 1,026,475 +0.01(+0.37%)
May 06, 2014 3.529 3.529 3.507 3.512 698,032 -0.01(-0.37%)
May 05, 2014 3.520 3.533 3.512 3.525 592,963 +0.00(+0.12%)
May 02, 2014 3.538 3.542 3.520 3.520 730,047 -0.01(-0.25%)
May 01, 2014 3.529 3.546 3.525 3.529 710,499 -0.01(-0.25%)
Apr 30, 2014 3.529 3.538 3.520 3.538 862,305 +0.01(+0.25%)
Apr 29, 2014 3.512 3.529 3.512 3.529 640,516 +0.02(+0.62%)
Apr 28, 2014 3.512 3.520 3.485 3.507 897,682 +0.01(+0.25%)
Apr 25, 2014 3.512 3.512 3.490 3.498 833,910 -0.02(-0.50%)
Apr 24, 2014 3.525 3.525 3.507 3.516 756,140 +0.00(+0.00%)
Apr 23, 2014 3.525 3.529 3.503 3.516 642,752 -0.01(-0.25%)
Apr 22, 2014 3.494 3.529 3.494 3.525 1,317,775 +0.03(+0.88%)
Apr 21, 2014 3.494 3.507 3.485 3.494 770,101 -0.01(-0.25%)
Apr 17, 2014 3.481 3.503 3.503 3.503 1,017,491 +0.02(+0.50%)
Apr 16, 2014 3.468 3.490 3.464 3.485 989,325 +0.03(+0.76%)
Apr 15, 2014 3.446 3.464 3.424 3.459 1,421,731 +0.01(+0.38%)
Apr 14, 2014 3.442 3.450 3.429 3.446 1,021,026 +0.03(+0.77%)
Apr 11, 2014 3.424 3.437 3.420 3.420 1,063,246 -0.02(-0.63%)
Apr 10, 2014 3.477 3.481 3.429 3.442 1,233,131 -0.03(-1.01%)
Apr 09, 2014 3.464 3.477 3.446 3.477 1,956,079 +0.03(+0.89%)
Apr 08, 2014 3.429 3.450 3.424 3.446 1,029,065 +0.02(+0.51%)
Apr 07, 2014 3.437 3.450 3.424 3.429 1,396,772 -0.02(-0.63%)
Apr 04, 2014 3.481 3.494 3.446 3.450 1,282,041 -0.02(-0.63%)
Apr 03, 2014 3.472 3.481 3.468 3.472 952,233 +0.00(+0.00%)
Apr 02, 2014 3.485 3.485 3.464 3.472 2,123,871 -0.01(-0.25%)
Apr 01, 2014 3.472 3.490 3.468 3.481 1,381,895 +0.01(+0.38%)
Mar 31, 2014 3.468 3.481 3.464 3.468 1,801,759 +0.02(+0.63%)
Mar 28, 2014 3.433 3.455 3.433 3.446 905,862 +0.02(+0.51%)
Mar 27, 2014 3.429 3.433 3.415 3.429 762,372 +0.00(+0.13%)
Mar 26, 2014 3.437 3.450 3.424 3.424 910,826 -0.01(-0.38%)
Mar 25, 2014 3.411 3.437 3.411 3.437 868,130 +0.03(+0.90%)
Mar 24, 2014 3.424 3.433 3.398 3.407 731,474 -0.02(-0.64%)
Mar 21, 2014 3.433 3.446 3.420 3.429 1,160,002 +0.00(+0.13%)
Mar 20, 2014 3.394 3.424 3.389 3.424 1,120,509 +0.03(+0.77%)
Mar 19, 2014 3.420 3.424 3.398 3.398 723,689 -0.03(-0.77%)
Mar 18, 2014 3.407 3.424 3.402 3.424 784,361 +0.03(+0.77%)
Mar 17, 2014 3.381 3.407 3.381 3.398 1,120,596 +0.02(+0.52%)
Mar 14, 2014 3.381 3.394 3.372 3.381 654,319 -0.00(-0.13%)
Mar 13, 2014 3.402 3.415 3.367 3.385 890,366 -0.01(-0.39%)
Mar 12, 2014 3.385 3.407 3.381 3.398 1,011,458 +0.00(+0.13%)
Mar 11, 2014 3.406 3.419 3.389 3.394 1,618,373 -0.01(-0.38%)
Mar 10, 2014 3.415 3.419 3.398 3.406 1,171,439 -0.01(-0.25%)
Mar 07, 2014 3.419 3.424 3.402 3.415 991,156 +0.00(+0.00%)
Mar 06, 2014 3.411 3.424 3.411 3.415 822,054 +0.01(+0.25%)
Mar 05, 2014 3.398 3.411 3.398 3.406 970,859 +0.00(+0.13%)
Mar 04, 2014 3.381 3.406 3.381 3.402 799,906 +0.04(+1.15%)
Mar 03, 2014 3.372 3.376 3.354 3.364 1,108,938 -0.03(-0.76%)
Feb 28, 2014 3.381 3.402 3.377 3.389 1,049,238 +0.01(+0.25%)
Feb 27, 2014 3.372 3.385 3.364 3.381 717,681 +0.01(+0.25%)
Feb 26, 2014 3.364 3.372 3.355 3.372 658,900 +0.01(+0.26%)
Feb 25, 2014 3.372 3.372 3.355 3.364 1,046,523 -0.00(-0.13%)
Feb 24, 2014 3.363 3.381 3.361 3.368 1,164,095 +0.02(+0.51%)
Feb 21, 2014 3.364 3.364 3.346 3.351 1,199,323 +0.00(+0.00%)
Feb 20, 2014 3.342 3.359 3.334 3.351 1,579,138 +0.01(+0.39%)
Feb 19, 2014 3.355 3.372 3.338 3.338 1,440,651 -0.03(-0.89%)
Feb 18, 2014 3.364 3.372 3.359 3.368 1,569,654 +0.01(+0.38%)
Feb 14, 2014 3.346 3.355 3.355 3.355 1,605,015 +0.00(+0.13%)
Feb 13, 2014 3.321 3.351 3.316 3.351 1,303,822 +0.02(+0.64%)
Feb 12, 2014 3.338 3.355 3.325 3.329 1,727,486 -0.01(-0.39%)
Feb 11, 2014 3.312 3.342 3.312 3.342 1,860,969 +0.04(+1.17%)
Feb 10, 2014 3.299 3.308 3.291 3.304 1,410,597 -0.00(-0.13%)
Feb 07, 2014 3.308 3.316 3.291 3.308 1,453,429 +0.03(+0.78%)
Feb 06, 2014 3.265 3.286 3.265 3.282 1,009,994 +0.03(+0.79%)
Feb 05, 2014 3.248 3.265 3.239 3.256 842,553 -0.00(-0.13%)
Feb 04, 2014 3.248 3.265 3.243 3.261 1,020,469 +0.01(+0.40%)
Feb 03, 2014 3.295 3.299 3.239 3.248 1,647,863 -0.05(-1.56%)
Jan 31, 2014 3.299 3.325 3.291 3.299 956,706 -0.03(-0.77%)
Jan 30, 2014 3.316 3.334 3.316 3.325 1,322,391 +0.02(+0.65%)
Jan 29, 2014 3.312 3.321 3.295 3.304 1,117,408 -0.03(-1.03%)
Jan 28, 2014 3.321 3.338 3.321 3.338 887,632 +0.02(+0.65%)
Jan 27, 2014 3.334 3.338 3.291 3.316 1,021,639 -0.01(-0.39%)
Jan 24, 2014 3.368 3.368 3.329 3.329 1,195,964 -0.05(-1.52%)
Jan 23, 2014 3.394 3.398 3.368 3.381 1,163,906 -0.02(-0.51%)
Jan 22, 2014 3.411 3.419 3.398 3.398 1,353,869 -0.00(-0.13%)
Jan 21, 2014 3.398 3.411 3.389 3.402 844,250 +0.02(+0.51%)
Jan 17, 2014 3.398 3.385 3.385 3.385 1,084,539 -0.01(-0.25%)
Jan 16, 2014 3.402 3.402 3.394 3.394 1,086,394 -0.00(-0.13%)
Jan 15, 2014 3.394 3.398 3.389 3.398 1,204,367 +0.01(+0.25%)
Jan 14, 2014 3.381 3.402 3.381 3.389 1,539,686 +0.01(+0.25%)
Jan 13, 2014 3.415 3.432 3.381 3.381 1,290,321 -0.05(-1.50%)
Jan 10, 2014 3.415 3.432 3.411 3.432 747,684 +0.01(+0.38%)
Jan 09, 2014 3.424 3.428 3.411 3.419 827,958 -0.01(-0.25%)
Jan 08, 2014 3.419 3.432 3.415 3.428 950,264 +0.00(+0.00%)
Jan 07, 2014 3.424 3.432 3.415 3.428 1,636,248 +0.04(+1.14%)
Jan 06, 2014 3.415 3.419 3.389 3.389 2,112,956 -0.01(-0.38%)
Jan 03, 2014 3.398 3.411 3.381 3.402 2,075,248 -0.01(-0.25%)
Jan 02, 2014 3.411 3.411 3.385 3.411 2,165,432 +0.00(+0.13%)
Dec 31, 2013 3.424 3.406 3.406 3.406 2,170,243 +0.01(+0.25%)
Dec 30, 2013 3.398 3.411 3.385 3.398 1,391,109 -0.00(-0.13%)
Dec 27, 2013 3.419 3.419 3.402 3.402 743,796 -0.01(-0.38%)
Dec 26, 2013 3.389 3.415 3.389 3.415 1,285,394 +0.03(+0.89%)
Dec 24, 2013 3.389 3.394 3.381 3.385 527,899 +0.01(+0.25%)
Dec 23, 2013 3.389 3.389 3.372 3.376 1,648,704 +0.02(+0.51%)
Dec 20, 2013 3.342 3.381 3.334 3.359 1,801,269 +0.01(+0.38%)
Dec 19, 2013 3.329 3.346 3.321 3.346 1,317,755 +0.02(+0.52%)
Dec 18, 2013 3.278 3.334 3.269 3.329 1,817,935 +0.05(+1.44%)
Dec 17, 2013 3.282 3.286 3.269 3.282 1,116,489 -0.00(-0.13%)
Dec 16, 2013 3.274 3.290 3.274 3.286 1,341,969 +0.02(+0.52%)
Dec 13, 2013 3.269 3.274 3.257 3.269 994,719 +0.01(+0.26%)
Dec 12, 2013 3.261 3.274 3.248 3.261 1,413,729 +0.00(+0.00%)
Dec 11, 2013 3.295 3.299 3.257 3.261 1,523,294 -0.03(-1.02%)
Dec 10, 2013 3.291 3.307 3.286 3.295 1,368,172 -0.01(-0.26%)
Dec 09, 2013 3.307 3.307 3.282 3.303 1,334,464 +0.00(+0.00%)
Dec 06, 2013 3.291 3.307 3.286 3.303 1,531,053 +0.03(+0.77%)
Dec 05, 2013 3.278 3.286 3.269 3.278 889,125 -0.01(-0.38%)
Dec 04, 2013 3.282 3.295 3.269 3.291 1,067,194 +0.00(+0.13%)
Dec 03, 2013 3.295 3.303 3.278 3.286 961,721 -0.01(-0.26%)
Dec 02, 2013 3.312 3.316 3.295 3.295 872,017 -0.02(-0.51%)
Nov 29, 2013 3.316 3.324 3.312 3.312 278,335 +0.00(+0.00%)
Nov 27, 2013 3.307 3.320 3.301 3.312 586,993 +0.00(+0.13%)
Nov 26, 2013 3.307 3.320 3.306 3.307 878,544 -0.00(-0.13%)
Nov 25, 2013 3.320 3.328 3.307 3.312 1,101,365 -0.01(-0.38%)
Nov 22, 2013 3.316 3.324 3.312 3.324 1,010,745 +0.00(+0.13%)
Nov 21, 2013 3.307 3.320 3.303 3.320 1,021,269 +0.02(+0.64%)
Nov 20, 2013 3.303 3.316 3.291 3.299 1,060,871 -0.00(-0.13%)
Nov 19, 2013 3.299 3.316 3.295 3.303 1,309,834 -0.00(-0.13%)
Nov 18, 2013 3.307 3.320 3.295 3.307 1,173,171 -0.01(-0.25%)
Nov 15, 2013 3.324 3.324 3.299 3.316 1,356,191 +0.01(+0.38%)
Nov 14, 2013 3.291 3.303 3.282 3.303 1,278,217 +0.04(+1.16%)
Nov 12, 2013 3.261 3.269 3.253 3.265 1,037,739 -0.01(-0.26%)
Nov 11, 2013 3.261 3.278 3.261 3.274 807,166 +0.00(+0.00%)
Nov 08, 2013 3.244 3.274 3.227 3.274 1,412,801 +0.03(+0.78%)
Nov 07, 2013 3.286 3.291 3.244 3.248 1,163,178 -0.04(-1.15%)
Nov 06, 2013 3.269 3.286 3.265 3.286 1,180,462 +0.02(+0.64%)
Nov 05, 2013 3.244 3.274 3.240 3.265 940,794 +0.00(+0.00%)
Nov 04, 2013 3.257 3.265 3.253 3.265 724,153 +0.01(+0.26%)
Nov 01, 2013 3.253 3.265 3.244 3.257 982,270 +0.00(+0.13%)
Oct 31, 2013 3.257 3.278 3.248 3.253 989,270 -0.00(-0.13%)
Oct 30, 2013 3.269 3.274 3.244 3.257 1,178,549 -0.01(-0.39%)
Oct 29, 2013 3.257 3.269 3.253 3.269 1,055,752 +0.02(+0.65%)
Oct 28, 2013 3.244 3.265 3.244 3.248 1,308,109 -0.01(-0.26%)
Oct 25, 2013 3.261 3.265 3.244 3.257 1,107,752 +0.00(+0.13%)
Oct 24, 2013 3.244 3.263 3.244 3.253 927,761 +0.00(+0.13%)
Oct 23, 2013 3.244 3.252 3.223 3.248 1,255,704 -0.01(-0.26%)
Oct 22, 2013 3.244 3.257 3.236 3.257 1,289,764 +0.02(+0.65%)
Oct 21, 2013 3.236 3.248 3.236 3.236 1,003,670 +0.00(+0.13%)
Oct 18, 2013 3.215 3.244 3.210 3.232 1,298,655 +0.02(+0.52%)
Oct 17, 2013 3.181 3.219 3.177 3.215 1,147,860 +0.03(+0.79%)
Oct 16, 2013 3.168 3.189 3.168 3.189 1,601,117 +0.03(+0.93%)
Oct 15, 2013 3.168 3.181 3.160 3.160 1,106,392 -0.02(-0.66%)
Oct 14, 2013 3.151 3.189 3.151 3.181 560,911 +0.01(+0.27%)
Oct 11, 2013 3.156 3.181 3.151 3.173 961,156 +0.02(+0.53%)
Oct 10, 2013 3.114 3.156 3.114 3.156 847,589 +0.05(+1.77%)
Oct 09, 2013 3.105 3.122 3.097 3.101 1,577,061 -0.00(-0.14%)
Oct 08, 2013 3.139 3.147 3.105 3.105 1,598,105 -0.03(-1.07%)
Oct 07, 2013 3.143 3.154 3.135 3.139 1,002,592 -0.03(-0.80%)
Oct 04, 2013 3.139 3.164 3.135 3.164 1,461,439 +0.03(+1.08%)
Oct 03, 2013 3.156 3.173 3.130 3.130 1,682,069 -0.04(-1.20%)
Oct 02, 2013 3.151 3.173 3.139 3.168 1,772,647 -0.01(-0.40%)
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.