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 )

8.255 -0.015 (-0.18%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 6, 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, 2015 3.474 3.489 3.440 3.489 1,905,954 +0.05(+1.41%)
Sep 29, 2015 3.430 3.445 3.380 3.440 1,238,358 +0.00(+0.14%)
Sep 28, 2015 3.484 3.489 3.421 3.435 803,039 -0.07(-2.07%)
Sep 25, 2015 3.527 3.537 3.484 3.508 971,558 -0.01(-0.28%)
Sep 24, 2015 3.474 3.518 3.451 3.518 2,022,437 +0.03(+0.97%)
Sep 23, 2015 3.484 3.493 3.455 3.484 1,110,108 +0.00(+0.00%)
Sep 22, 2015 3.469 3.484 3.450 3.484 2,164,336 -0.05(-1.37%)
Sep 21, 2015 3.522 3.552 3.513 3.532 1,784,511 +0.01(+0.28%)
Sep 18, 2015 3.484 3.527 3.479 3.522 1,465,814 -0.01(-0.41%)
Sep 17, 2015 3.518 3.556 3.513 3.537 1,203,542 +0.02(+0.55%)
Sep 16, 2015 3.508 3.541 3.493 3.518 1,970,034 +0.02(+0.69%)
Sep 15, 2015 3.459 3.498 3.455 3.493 1,361,371 +0.04(+1.12%)
Sep 14, 2015 3.464 3.474 3.445 3.455 1,364,489 -0.01(-0.42%)
Sep 11, 2015 3.464 3.479 3.459 3.469 1,417,345 -0.01(-0.32%)
Sep 10, 2015 3.456 3.500 3.456 3.480 3,528,784 -0.01(-0.28%)
Sep 09, 2015 3.577 3.582 3.480 3.490 2,626,999 -0.05(-1.49%)
Sep 08, 2015 3.557 3.568 3.538 3.543 567,644 +0.02(+0.55%)
Sep 04, 2015 3.533 3.524 3.524 3.524 568,768 -0.03(-0.95%)
Sep 03, 2015 3.577 3.591 3.548 3.557 670,447 +0.01(+0.41%)
Sep 02, 2015 3.557 3.562 3.514 3.543 692,512 +0.01(+0.27%)
Sep 01, 2015 3.466 3.553 3.466 3.533 1,020,428 -0.03(-0.94%)
Aug 31, 2015 3.567 3.567 3.550 3.567 943,535 +0.00(+0.00%)
Aug 28, 2015 3.553 3.572 3.543 3.567 785,019 -0.02(-0.67%)
Aug 27, 2015 3.572 3.596 3.543 3.591 1,110,873 +0.07(+1.91%)
Aug 26, 2015 3.514 3.538 3.461 3.524 1,199,001 +0.03(+0.97%)
Aug 25, 2015 3.495 3.567 3.480 3.490 1,534,716 +0.04(+1.26%)
Aug 24, 2015 3.389 3.529 3.230 3.447 2,667,986 -0.16(-4.41%)
Aug 21, 2015 3.687 3.695 3.596 3.606 1,638,972 -0.11(-2.98%)
Aug 20, 2015 3.736 3.750 3.707 3.716 791,916 -0.05(-1.40%)
Aug 19, 2015 3.779 3.779 3.750 3.769 708,042 -0.00(-0.13%)
Aug 18, 2015 3.779 3.798 3.774 3.774 619,060 -0.01(-0.33%)
Aug 17, 2015 3.789 3.798 3.769 3.787 536,233 -0.01(-0.18%)
Aug 14, 2015 3.769 3.793 3.764 3.793 397,182 +0.01(+0.38%)
Aug 13, 2015 3.779 3.789 3.769 3.779 642,710 -0.01(-0.25%)
Aug 12, 2015 3.755 3.789 3.740 3.789 771,793 +0.02(+0.60%)
Aug 11, 2015 3.747 3.771 3.742 3.766 785,147 -0.01(-0.38%)
Aug 10, 2015 3.766 3.785 3.766 3.780 924,429 +0.03(+0.89%)
Aug 07, 2015 3.790 3.800 3.747 3.747 1,058,333 -0.05(-1.39%)
Aug 06, 2015 3.847 3.847 3.785 3.800 869,753 -0.05(-1.24%)
Aug 05, 2015 3.857 3.857 3.833 3.847 673,149 +0.00(+0.00%)
Aug 04, 2015 3.828 3.847 3.823 3.847 668,612 +0.02(+0.50%)
Aug 03, 2015 3.828 3.843 3.804 3.828 640,999 -0.00(-0.12%)
Jul 31, 2015 3.862 3.862 3.814 3.833 1,302,216 -0.01(-0.25%)
Jul 30, 2015 3.833 3.843 3.819 3.843 711,359 +0.00(+0.00%)
Jul 29, 2015 3.819 3.843 3.809 3.843 438,131 +0.03(+0.75%)
Jul 28, 2015 3.766 3.814 3.752 3.814 711,675 +0.06(+1.53%)
Jul 27, 2015 3.752 3.771 3.733 3.756 735,447 -0.03(-0.76%)
Jul 24, 2015 3.828 3.828 3.766 3.785 615,385 -0.04(-1.12%)
Jul 23, 2015 3.843 3.852 3.819 3.828 569,140 -0.00(-0.12%)
Jul 22, 2015 3.828 3.843 3.828 3.833 475,303 -0.02(-0.50%)
Jul 21, 2015 3.852 3.852 3.833 3.852 399,158 +0.00(+0.12%)
Jul 20, 2015 3.871 3.871 3.847 3.847 564,298 -0.02(-0.62%)
Jul 17, 2015 3.876 3.876 3.862 3.871 436,836 -0.00(-0.12%)
Jul 16, 2015 3.862 3.881 3.862 3.876 801,888 +0.04(+1.12%)
Jul 15, 2015 3.852 3.867 3.828 3.833 661,108 -0.02(-0.50%)
Jul 14, 2015 3.833 3.862 3.833 3.852 574,746 +0.01(+0.37%)
Jul 13, 2015 3.828 3.843 3.823 3.838 524,959 +0.03(+0.71%)
Jul 10, 2015 3.806 3.815 3.787 3.811 584,858 +0.04(+1.01%)
Jul 09, 2015 3.811 3.811 3.763 3.773 484,974 +0.00(+0.13%)
Jul 08, 2015 3.787 3.787 3.754 3.768 497,853 -0.04(-1.12%)
Jul 07, 2015 3.796 3.811 3.745 3.811 844,518 +0.03(+0.75%)
Jul 06, 2015 3.768 3.787 3.758 3.782 459,143 -0.01(-0.25%)
Jul 02, 2015 3.811 3.792 3.792 3.792 853,609 -0.02(-0.62%)
Jul 01, 2015 3.820 3.825 3.792 3.815 637,827 +0.02(+0.50%)
Jun 30, 2015 3.806 3.811 3.768 3.796 1,190,084 +0.03(+0.76%)
Jun 29, 2015 3.806 3.806 3.763 3.768 935,723 -0.05(-1.37%)
Jun 26, 2015 3.839 3.842 3.815 3.820 341,267 -0.02(-0.50%)
Jun 25, 2015 3.854 3.854 3.825 3.839 647,583 +0.00(+0.00%)
Jun 24, 2015 3.854 3.873 3.839 3.839 539,447 -0.02(-0.49%)
Jun 23, 2015 3.873 3.887 3.854 3.858 576,618 -0.01(-0.25%)
Jun 22, 2015 3.877 3.887 3.868 3.868 443,679 +0.00(+0.00%)
Jun 19, 2015 3.873 3.882 3.858 3.868 438,168 -0.01(-0.37%)
Jun 18, 2015 3.849 3.882 3.839 3.882 839,690 +0.05(+1.24%)
Jun 17, 2015 3.830 3.844 3.820 3.834 549,639 +0.00(+0.12%)
Jun 16, 2015 3.820 3.834 3.812 3.830 436,349 +0.00(+0.12%)
Jun 15, 2015 3.815 3.825 3.806 3.825 689,908 -0.00(-0.12%)
Jun 12, 2015 3.830 3.844 3.820 3.830 628,417 +0.00(+0.00%)
Jun 11, 2015 3.844 3.868 3.830 3.830 1,011,995 +0.00(+0.08%)
Jun 10, 2015 3.808 3.841 3.803 3.827 816,246 +0.02(+0.62%)
Jun 09, 2015 3.803 3.817 3.798 3.803 833,935 -0.01(-0.25%)
Jun 08, 2015 3.812 3.827 3.812 3.812 587,228 -0.01(-0.37%)
Jun 05, 2015 3.822 3.831 3.808 3.827 692,685 -0.00(-0.12%)
Jun 04, 2015 3.860 3.860 3.812 3.831 1,197,614 -0.03(-0.86%)
Jun 03, 2015 3.879 3.888 3.864 3.864 728,299 -0.01(-0.24%)
Jun 02, 2015 3.864 3.883 3.855 3.874 786,159 +0.00(+0.12%)
Jun 01, 2015 3.902 3.907 3.864 3.869 1,648,757 -0.03(-0.85%)
May 29, 2015 3.916 3.916 3.883 3.902 1,046,869 -0.00(-0.12%)
May 28, 2015 3.893 3.907 3.879 3.907 614,480 +0.00(+0.12%)
May 27, 2015 3.869 3.902 3.869 3.902 645,920 +0.05(+1.23%)
May 26, 2015 3.897 3.897 3.855 3.855 679,482 -0.04(-1.09%)
May 22, 2015 3.912 3.897 3.897 3.897 682,243 -0.01(-0.36%)
May 21, 2015 3.912 3.921 3.897 3.912 805,151 +0.00(+0.12%)
May 20, 2015 3.907 3.916 3.902 3.907 619,818 +0.01(+0.24%)
May 19, 2015 3.893 3.921 3.893 3.897 859,289 +0.00(+0.12%)
May 18, 2015 3.907 3.916 3.888 3.893 1,078,254 -0.02(-0.48%)
May 15, 2015 3.926 3.926 3.902 3.912 538,365 -0.00(-0.12%)
May 14, 2015 3.926 3.926 3.912 3.916 537,069 +0.00(+0.12%)
May 13, 2015 3.912 3.916 3.907 3.912 652,425 +0.01(+0.32%)
May 12, 2015 3.880 3.904 3.866 3.899 1,020,538 +0.01(+0.24%)
May 11, 2015 3.899 3.899 3.890 3.890 601,188 -0.01(-0.36%)
May 08, 2015 3.890 3.908 3.885 3.904 573,155 +0.04(+1.10%)
May 07, 2015 3.852 3.871 3.847 3.861 579,716 +0.00(+0.12%)
May 06, 2015 3.894 3.894 3.852 3.857 746,528 -0.03(-0.85%)
May 05, 2015 3.885 3.894 3.871 3.890 925,377 +0.00(+0.12%)
May 04, 2015 3.894 3.904 3.880 3.885 739,558 -0.00(-0.12%)
May 01, 2015 3.871 3.899 3.861 3.890 626,591 +0.03(+0.85%)
Apr 30, 2015 3.880 3.890 3.847 3.857 952,027 -0.02(-0.61%)
Apr 29, 2015 3.876 3.890 3.852 3.880 1,071,812 +0.00(+0.00%)
Apr 28, 2015 3.871 3.885 3.852 3.880 873,880 +0.01(+0.36%)
Apr 27, 2015 3.885 3.890 3.861 3.866 782,727 -0.01(-0.24%)
Apr 24, 2015 3.913 3.913 3.857 3.876 1,471,175 -0.02(-0.60%)
Apr 23, 2015 3.894 3.913 3.885 3.899 756,140 +0.00(+0.12%)
Apr 22, 2015 3.876 3.899 3.871 3.894 846,042 +0.03(+0.85%)
Apr 21, 2015 3.876 3.876 3.857 3.861 688,184 +0.00(+0.12%)
Apr 20, 2015 3.847 3.876 3.843 3.857 690,544 +0.01(+0.37%)
Apr 17, 2015 3.843 3.852 3.829 3.843 771,708 -0.02(-0.49%)
Apr 16, 2015 3.876 3.880 3.861 3.861 635,638 -0.01(-0.24%)
Apr 15, 2015 3.876 3.890 3.871 3.871 839,953 +0.01(+0.37%)
Apr 14, 2015 3.861 3.871 3.847 3.857 821,209 -0.00(-0.12%)
Apr 13, 2015 3.890 3.899 3.861 3.861 667,788 -0.02(-0.52%)
Apr 10, 2015 3.877 3.886 3.872 3.882 623,709 +0.00(+0.12%)
Apr 09, 2015 3.854 3.877 3.849 3.877 460,286 +0.02(+0.61%)
Apr 08, 2015 3.868 3.872 3.844 3.854 863,881 -0.00(-0.12%)
Apr 07, 2015 3.835 3.877 3.835 3.858 985,926 +0.02(+0.61%)
Apr 06, 2015 3.798 3.856 3.798 3.835 746,681 +0.02(+0.49%)
Apr 02, 2015 3.793 3.816 3.816 3.816 875,585 -0.01(-0.37%)
Apr 01, 2015 3.835 3.844 3.816 3.830 778,448 -0.01(-0.24%)
Mar 31, 2015 3.868 3.870 3.840 3.840 1,143,696 -0.02(-0.61%)
Mar 30, 2015 3.835 3.872 3.835 3.863 974,814 +0.04(+0.98%)
Mar 27, 2015 3.830 3.840 3.821 3.826 475,503 +0.00(+0.00%)
Mar 26, 2015 3.830 3.835 3.812 3.826 985,366 -0.00(-0.12%)
Mar 25, 2015 3.863 3.863 3.830 3.830 775,957 -0.02(-0.49%)
Mar 24, 2015 3.882 3.886 3.844 3.849 860,336 -0.03(-0.72%)
Mar 23, 2015 3.872 3.896 3.872 3.877 705,955 +0.01(+0.36%)
Mar 20, 2015 3.858 3.882 3.854 3.863 747,624 +0.01(+0.36%)
Mar 19, 2015 3.844 3.858 3.840 3.849 650,418 +0.01(+0.24%)
Mar 18, 2015 3.844 3.877 3.840 3.840 1,071,693 -0.01(-0.36%)
Mar 17, 2015 3.835 3.854 3.830 3.854 640,439 +0.01(+0.24%)
Mar 16, 2015 3.835 3.863 3.835 3.844 639,795 +0.02(+0.61%)
Mar 13, 2015 3.840 3.844 3.807 3.821 661,004 -0.02(-0.49%)
Mar 12, 2015 3.830 3.854 3.826 3.840 792,906 +0.02(+0.61%)
Mar 11, 2015 3.826 3.830 3.816 3.816 716,609 -0.00(-0.04%)
Mar 10, 2015 3.836 3.841 3.813 3.818 833,523 -0.03(-0.85%)
Mar 09, 2015 3.874 3.874 3.850 3.850 1,030,609 -0.01(-0.24%)
Mar 06, 2015 3.864 3.883 3.846 3.860 824,885 -0.03(-0.72%)
Mar 05, 2015 3.883 3.897 3.878 3.888 639,036 +0.00(+0.12%)
Mar 04, 2015 3.874 3.888 3.861 3.883 806,723 +0.00(+0.12%)
Mar 03, 2015 3.864 3.878 3.860 3.878 637,956 +0.01(+0.36%)
Mar 02, 2015 3.864 3.883 3.855 3.864 750,462 -0.01(-0.24%)
Feb 27, 2015 3.869 3.883 3.855 3.874 888,808 +0.02(+0.60%)
Feb 26, 2015 3.836 3.850 3.836 3.850 1,073,710 +0.01(+0.36%)
Feb 25, 2015 3.850 3.874 3.832 3.836 879,095 -0.01(-0.24%)
Feb 24, 2015 3.823 3.850 3.809 3.846 692,714 +0.04(+0.98%)
Feb 23, 2015 3.823 3.841 3.795 3.809 1,295,699 -0.01(-0.36%)
Feb 20, 2015 3.799 3.823 3.785 3.823 824,890 +0.02(+0.61%)
Feb 19, 2015 3.813 3.823 3.795 3.799 725,115 -0.02(-0.49%)
Feb 18, 2015 3.799 3.818 3.795 3.818 661,226 +0.01(+0.24%)
Feb 17, 2015 3.785 3.809 3.785 3.809 692,527 +0.01(+0.24%)
Feb 13, 2015 3.799 3.799 3.799 3.799 632,006 -0.00(-0.12%)
Feb 12, 2015 3.785 3.804 3.781 3.804 937,646 +0.04(+0.99%)
Feb 11, 2015 3.790 3.790 3.757 3.767 1,014,960 -0.02(-0.53%)
Feb 10, 2015 3.764 3.787 3.755 3.787 865,161 +0.04(+1.11%)
Feb 09, 2015 3.754 3.764 3.745 3.745 786,867 -0.02(-0.49%)
Feb 06, 2015 3.741 3.764 3.736 3.764 1,172,569 +0.02(+0.62%)
Feb 05, 2015 3.727 3.745 3.722 3.741 923,138 +0.02(+0.62%)
Feb 04, 2015 3.685 3.731 3.685 3.717 1,138,480 +0.02(+0.63%)
Feb 03, 2015 3.681 3.708 3.676 3.694 1,233,448 +0.04(+1.01%)
Feb 02, 2015 3.685 3.699 3.644 3.657 2,074,912 -0.05(-1.37%)
Jan 30, 2015 3.708 3.736 3.694 3.708 1,981,426 -0.00(-0.12%)
Jan 29, 2015 3.681 3.713 3.671 3.713 1,496,973 +0.04(+1.01%)
Jan 28, 2015 3.727 3.741 3.671 3.676 1,036,171 -0.05(-1.36%)
Jan 27, 2015 3.717 3.736 3.694 3.727 1,094,237 -0.01(-0.25%)
Jan 26, 2015 3.745 3.750 3.727 3.736 837,484 -0.01(-0.25%)
Jan 23, 2015 3.741 3.759 3.741 3.745 1,008,408 +0.00(+0.00%)
Jan 22, 2015 3.741 3.754 3.713 3.745 1,341,058 +0.03(+0.75%)
Jan 21, 2015 3.704 3.731 3.699 3.717 834,835 +0.00(+0.12%)
Jan 20, 2015 3.731 3.731 3.699 3.713 921,236 +0.01(+0.25%)
Jan 16, 2015 3.699 3.708 3.685 3.704 1,429,837 +0.00(+0.00%)
Jan 15, 2015 3.717 3.717 3.683 3.704 946,791 +0.00(+0.12%)
Jan 14, 2015 3.708 3.713 3.671 3.699 1,063,316 -0.03(-0.87%)
Jan 13, 2015 3.787 3.791 3.722 3.731 687,647 -0.03(-0.78%)
Jan 12, 2015 3.779 3.779 3.742 3.761 732,112 -0.02(-0.61%)
Jan 09, 2015 3.802 3.802 3.761 3.784 640,666 -0.00(-0.12%)
Jan 08, 2015 3.770 3.797 3.765 3.788 898,403 +0.06(+1.48%)
Jan 07, 2015 3.701 3.747 3.701 3.733 985,229 +0.06(+1.50%)
Jan 06, 2015 3.705 3.724 3.650 3.678 1,040,272 -0.01(-0.25%)
Jan 05, 2015 3.724 3.724 3.664 3.687 1,110,667 -0.05(-1.23%)
Jan 02, 2015 3.756 3.765 3.719 3.733 1,201,645 +0.00(+0.00%)
Dec 31, 2014 3.793 3.733 3.733 3.733 2,649,132 -0.04(-0.98%)
Dec 30, 2014 3.770 3.784 3.765 3.770 1,375,025 -0.00(-0.12%)
Dec 29, 2014 3.825 3.830 3.774 3.774 1,075,910 -0.06(-1.56%)
Dec 26, 2014 3.825 3.839 3.816 3.834 536,693 +0.00(+0.12%)
Dec 24, 2014 3.820 3.830 3.830 3.830 473,750 +0.02(+0.48%)
Dec 23, 2014 3.825 3.834 3.807 3.811 792,897 -0.00(-0.12%)
Dec 22, 2014 3.797 3.825 3.779 3.816 778,847 +0.02(+0.48%)
Dec 19, 2014 3.770 3.811 3.770 3.797 753,394 +0.02(+0.49%)
Dec 18, 2014 3.784 3.784 3.742 3.779 1,133,678 +0.06(+1.69%)
Dec 17, 2014 3.652 3.716 3.648 3.716 896,573 +0.07(+1.88%)
Dec 16, 2014 3.643 3.698 3.638 3.648 1,336,653 -0.01(-0.37%)
Dec 15, 2014 3.744 3.744 3.661 3.661 971,599 -0.07(-1.84%)
Dec 12, 2014 3.776 3.785 3.721 3.730 824,667 -0.05(-1.45%)
Dec 11, 2014 3.757 3.808 3.757 3.785 874,989 +0.04(+0.98%)
Dec 10, 2014 3.789 3.789 3.739 3.748 1,013,420 -0.04(-0.97%)
Dec 09, 2014 3.794 3.798 3.757 3.785 813,402 -0.03(-0.84%)
Dec 08, 2014 3.826 3.840 3.817 3.817 672,694 -0.02(-0.60%)
Dec 05, 2014 3.835 3.840 3.817 3.840 931,358 +0.01(+0.36%)
Dec 04, 2014 3.830 3.835 3.817 3.826 623,115 -0.00(-0.12%)
Dec 03, 2014 3.817 3.840 3.817 3.830 657,251 +0.01(+0.36%)
Dec 02, 2014 3.803 3.821 3.803 3.817 985,417 +0.01(+0.36%)
Dec 01, 2014 3.817 3.824 3.798 3.803 989,267 -0.04(-0.95%)
Nov 28, 2014 3.835 3.840 3.826 3.840 504,656 +0.00(+0.12%)
Nov 26, 2014 3.830 3.835 3.835 3.835 895,219 +0.00(+0.12%)
Nov 25, 2014 3.830 3.835 3.821 3.830 840,456 +0.00(+0.12%)
Nov 24, 2014 3.826 3.830 3.821 3.826 1,483,900 +0.01(+0.36%)
Nov 21, 2014 3.844 3.849 3.812 3.812 1,543,621 -0.01(-0.24%)
Nov 20, 2014 3.821 3.828 3.817 3.821 1,013,157 -0.00(-0.12%)
Nov 19, 2014 3.826 3.830 3.817 3.826 837,148 -0.01(-0.36%)
Nov 18, 2014 3.812 3.840 3.812 3.840 588,705 +0.02(+0.60%)
Nov 17, 2014 3.812 3.826 3.803 3.817 452,081 -0.01(-0.24%)
Nov 14, 2014 3.830 3.835 3.812 3.826 796,191 +0.00(+0.00%)
Nov 13, 2014 3.817 3.835 3.812 3.826 831,086 +0.02(+0.48%)
Nov 12, 2014 3.844 3.844 3.808 3.808 955,029 -0.04(-1.11%)
Nov 11, 2014 3.805 3.850 3.796 3.850 855,131 +0.05(+1.19%)
Nov 10, 2014 3.832 3.832 3.796 3.805 1,023,480 -0.02(-0.59%)
Nov 07, 2014 3.841 3.841 3.814 3.828 915,577 -0.02(-0.47%)
Nov 06, 2014 3.832 3.846 3.818 3.846 723,303 +0.01(+0.36%)
Nov 05, 2014 3.841 3.841 3.805 3.832 1,035,364 +0.02(+0.48%)
Nov 04, 2014 3.814 3.818 3.787 3.814 1,023,949 -0.02(-0.59%)
Nov 03, 2014 3.818 3.850 3.800 3.837 2,236,881 +0.04(+1.08%)
Oct 31, 2014 3.838 3.838 3.787 3.796 1,498,610 +0.03(+0.72%)
Oct 30, 2014 3.737 3.800 3.737 3.768 964,843 +0.00(+0.00%)
Oct 29, 2014 3.773 3.778 3.746 3.768 862,749 +0.00(+0.12%)
Oct 28, 2014 3.746 3.768 3.737 3.764 1,069,690 +0.04(+0.98%)
Oct 27, 2014 3.718 3.728 3.728 3.728 554,828 +0.00(+0.00%)
Oct 24, 2014 3.709 3.728 3.705 3.728 629,096 +0.02(+0.49%)
Oct 23, 2014 3.705 3.714 3.696 3.709 804,383 +0.04(+0.99%)
Oct 22, 2014 3.700 3.709 3.664 3.673 1,002,898 -0.02(-0.62%)
Oct 21, 2014 3.623 3.696 3.609 3.696 1,537,680 +0.09(+2.52%)
Oct 20, 2014 3.591 3.609 3.587 3.605 731,187 -0.00(-0.13%)
Oct 17, 2014 3.559 3.618 3.546 3.609 1,047,071 +0.09(+2.45%)
Oct 16, 2014 3.423 3.527 3.414 3.523 1,835,983 +0.07(+1.97%)
Oct 15, 2014 3.455 3.473 3.305 3.455 2,732,921 -0.05(-1.30%)
Oct 14, 2014 3.473 3.514 3.468 3.500 1,791,863 +0.02(+0.52%)
Oct 13, 2014 3.568 3.582 3.482 3.482 1,270,923 -0.09(-2.42%)
Oct 10, 2014 3.614 3.641 3.568 3.568 1,165,521 -0.05(-1.50%)
Oct 09, 2014 3.668 3.672 3.618 3.623 791,130 -0.04(-1.22%)
Oct 08, 2014 3.623 3.668 3.592 3.668 983,142 +0.05(+1.36%)
Oct 07, 2014 3.623 3.645 3.614 3.618 925,829 -0.02(-0.61%)
Oct 06, 2014 3.650 3.668 3.636 3.641 988,008 +0.00(+0.12%)
Oct 03, 2014 3.627 3.645 3.623 3.636 941,935 +0.04(+0.99%)
Oct 02, 2014 3.601 3.610 3.551 3.601 2,057,791 -0.02(-0.62%)
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.