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 )

8.290 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2007 4.443 4.464 4.426 4.432 600,128 -0.01(-0.27%)
Apr 27, 2007 4.432 4.446 4.429 4.443 622,129 +0.01(+0.27%)
Apr 26, 2007 4.449 4.449 4.432 4.432 625,852 -0.01(-0.20%)
Apr 25, 2007 4.443 4.449 4.432 4.440 520,585 +0.01(+0.20%)
Apr 24, 2007 4.417 4.443 4.414 4.432 466,766 +0.01(+0.27%)
Apr 23, 2007 4.426 4.443 4.411 4.420 500,614 -0.01(-0.13%)
Apr 20, 2007 4.423 4.446 4.420 4.426 597,081 -0.01(-0.13%)
Apr 19, 2007 4.417 4.443 4.411 4.432 404,824 -0.00(-0.07%)
Apr 18, 2007 4.420 4.446 4.417 4.435 547,663 +0.01(+0.20%)
Apr 17, 2007 4.417 4.435 4.411 4.426 495,198 +0.00(+0.07%)
Apr 16, 2007 4.420 4.449 4.408 4.423 645,484 -0.00(-0.07%)
Apr 13, 2007 4.426 4.429 4.411 4.426 508,738 +0.01(+0.13%)
Apr 12, 2007 4.420 4.432 4.393 4.420 592,343 -0.01(-0.33%)
Apr 11, 2007 4.461 4.464 4.435 4.435 452,211 -0.03(-0.73%)
Apr 10, 2007 4.449 4.467 4.447 4.467 498,583 +0.01(+0.20%)
Apr 09, 2007 4.435 4.458 4.432 4.458 440,703 +0.02(+0.53%)
Apr 05, 2007 4.420 4.446 4.420 4.435 409,224 +0.01(+0.27%)
Apr 04, 2007 4.432 4.452 4.405 4.423 428,179 -0.01(-0.20%)
Apr 03, 2007 4.417 4.432 4.408 4.432 439,687 +0.02(+0.40%)
Apr 02, 2007 4.384 4.417 4.378 4.414 466,427 +0.02(+0.54%)
Mar 30, 2007 4.393 4.399 4.372 4.390 339,835 +0.02(+0.41%)
Mar 29, 2007 4.378 4.396 4.349 4.372 401,100 +0.02(+0.54%)
Mar 28, 2007 4.375 4.381 4.343 4.349 395,685 -0.03(-0.61%)
Mar 27, 2007 4.352 4.399 4.349 4.375 558,156 +0.02(+0.54%)
Mar 26, 2007 4.402 4.402 4.346 4.352 645,823 -0.05(-1.21%)
Mar 23, 2007 4.399 4.405 4.361 4.405 617,052 +0.01(+0.34%)
Mar 22, 2007 4.340 4.393 4.340 4.390 663,085 +0.04(+0.88%)
Mar 21, 2007 4.322 4.358 4.302 4.352 681,702 +0.03(+0.68%)
Mar 20, 2007 4.313 4.340 4.296 4.322 459,996 -0.01(-0.14%)
Mar 19, 2007 4.355 4.372 4.313 4.328 575,419 -0.00(-0.07%)
Mar 16, 2007 4.343 4.355 4.316 4.331 341,528 -0.01(-0.27%)
Mar 15, 2007 4.310 4.343 4.299 4.343 380,115 +0.03(+0.75%)
Mar 14, 2007 4.313 4.325 4.272 4.310 487,413 -0.01(-0.34%)
Mar 13, 2007 4.396 4.402 4.319 4.325 501,968 -0.07(-1.61%)
Mar 12, 2007 4.399 4.402 4.375 4.396 457,627 +0.01(+0.20%)
Mar 09, 2007 4.387 4.399 4.358 4.387 423,440 +0.01(+0.34%)
Mar 08, 2007 4.358 4.387 4.358 4.372 550,709 +0.02(+0.41%)
Mar 07, 2007 4.310 4.370 4.284 4.355 680,686 +0.05(+1.10%)
Mar 06, 2007 4.281 4.319 4.279 4.307 579,819 +0.05(+1.11%)
Mar 05, 2007 4.337 4.355 4.231 4.260 936,579 -0.12(-2.76%)
Mar 02, 2007 4.325 4.381 4.310 4.381 624,837 +0.05(+1.09%)
Mar 01, 2007 4.287 4.334 4.254 4.334 824,541 +0.04(+0.82%)
Feb 28, 2007 4.284 4.331 4.284 4.299 670,193 +0.01(+0.35%)
Feb 27, 2007 4.343 4.358 4.192 4.284 822,172 -0.09(-1.96%)
Feb 26, 2007 4.372 4.384 4.346 4.370 607,236 +0.00(+0.00%)
Feb 23, 2007 4.331 4.370 4.328 4.370 642,438 +0.02(+0.54%)
Feb 22, 2007 4.322 4.346 4.313 4.346 786,293 +0.02(+0.48%)
Feb 21, 2007 4.299 4.343 4.296 4.325 879,037 +0.01(+0.27%)
Feb 20, 2007 4.343 4.370 4.302 4.313 916,270 -0.03(-0.75%)
Feb 16, 2007 4.375 4.387 4.346 4.346 664,439 -0.04(-0.94%)
Feb 15, 2007 4.402 4.411 4.372 4.387 778,508 -0.01(-0.34%)
Feb 14, 2007 4.387 4.402 4.372 4.402 651,915 +0.03(+0.61%)
Feb 13, 2007 4.426 4.426 4.361 4.375 954,197 -0.05(-1.13%)
Feb 12, 2007 4.432 4.458 4.408 4.426 571,289 +0.01(+0.13%)
Feb 09, 2007 4.432 4.432 4.411 4.420 626,529 -0.01(-0.27%)
Feb 08, 2007 4.420 4.432 4.414 4.432 716,566 +0.01(+0.27%)
Feb 07, 2007 4.429 4.432 4.414 4.420 749,398 -0.01(-0.20%)
Feb 06, 2007 4.443 4.446 4.417 4.429 720,627 -0.01(-0.20%)
Feb 05, 2007 4.432 4.455 4.414 4.437 756,506 +0.02(+0.47%)
Feb 02, 2007 4.449 4.449 4.417 4.417 659,362 -0.01(-0.33%)
Feb 01, 2007 4.446 4.461 4.420 4.432 694,226 -0.02(-0.46%)
Jan 31, 2007 4.446 4.461 4.423 4.452 511,446 +0.02(+0.53%)
Jan 30, 2007 4.449 4.449 4.405 4.429 493,506 +0.00(+0.00%)
Jan 29, 2007 4.437 4.455 4.417 4.429 468,797 +0.00(+0.07%)
Jan 26, 2007 4.420 4.458 4.411 4.426 689,487 +0.02(+0.40%)
Jan 25, 2007 4.414 4.426 4.393 4.408 988,705 +0.00(+0.07%)
Jan 24, 2007 4.405 4.426 4.387 4.405 899,346 -0.02(-0.47%)
Jan 23, 2007 4.437 4.449 4.396 4.426 881,406 -0.00(-0.07%)
Jan 22, 2007 4.446 4.470 4.402 4.429 844,512 -0.01(-0.33%)
Jan 19, 2007 4.461 4.473 4.432 4.443 703,026 +0.00(+0.00%)
Jan 18, 2007 4.455 4.473 4.432 4.443 617,390 +0.01(+0.27%)
Jan 17, 2007 4.458 4.485 4.432 4.432 616,375 -0.02(-0.53%)
Jan 16, 2007 4.446 4.485 4.443 4.455 801,863 +0.01(+0.27%)
Jan 12, 2007 4.455 4.502 4.432 4.443 621,791 -0.01(-0.13%)
Jan 11, 2007 4.464 4.473 4.435 4.449 725,028 +0.00(+0.00%)
Jan 10, 2007 4.432 4.473 4.346 4.449 1,415,192 +0.02(+0.40%)
Jan 09, 2007 4.458 4.461 4.417 4.432 515,169 -0.02(-0.46%)
Jan 08, 2007 4.461 4.461 4.432 4.452 632,960 -0.01(-0.20%)
Jan 05, 2007 4.470 4.473 4.432 4.461 646,161 +0.00(+0.00%)
Jan 04, 2007 4.482 4.502 4.432 4.461 594,374 +0.00(+0.00%)
Jan 03, 2007 4.494 4.520 4.432 4.461 937,933 -0.05(-1.18%)
Dec 29, 2006 4.523 4.529 4.491 4.514 432,918 +0.01(+0.20%)
Dec 28, 2006 4.461 4.517 4.452 4.505 614,344 +0.06(+1.33%)
Dec 27, 2006 4.491 4.514 4.440 4.446 623,821 -0.03(-0.59%)
Dec 26, 2006 4.529 4.529 4.455 4.473 706,411 -0.02(-0.46%)
Dec 22, 2006 4.529 4.529 4.476 4.494 557,818 -0.08(-1.68%)
Dec 21, 2006 4.567 4.609 4.511 4.570 683,394 +0.01(+0.19%)
Dec 20, 2006 4.520 4.567 4.488 4.562 865,497 +0.04(+0.92%)
Dec 19, 2006 4.502 4.541 4.461 4.520 668,840 +0.03(+0.59%)
Dec 18, 2006 4.470 4.500 4.449 4.494 656,316 +0.02(+0.53%)
Dec 15, 2006 4.446 4.502 4.440 4.470 485,044 +0.03(+0.67%)
Dec 14, 2006 4.455 4.473 4.429 4.440 715,550 +0.03(+0.60%)
Dec 13, 2006 4.429 4.452 4.405 4.414 827,588 -0.03(-0.73%)
Dec 12, 2006 4.479 4.500 4.435 4.446 569,664 -0.02(-0.46%)
Dec 11, 2006 4.476 4.491 4.452 4.467 693,210 -0.00(-0.07%)
Dec 08, 2006 4.473 4.482 4.443 4.470 750,752 +0.04(+0.87%)
Dec 07, 2006 4.461 4.476 4.423 4.432 770,384 -0.03(-0.60%)
Dec 06, 2006 4.473 4.482 4.452 4.458 705,396 -0.01(-0.26%)
Dec 05, 2006 4.446 4.473 4.435 4.470 703,026 +0.03(+0.60%)
Dec 04, 2006 4.411 4.443 4.399 4.443 548,679 +0.04(+0.87%)
Dec 01, 2006 4.402 4.411 4.372 4.405 663,762 +0.02(+0.47%)
Nov 30, 2006 4.370 4.396 4.346 4.384 670,870 +0.02(+0.54%)
Nov 29, 2006 4.310 4.367 4.307 4.361 721,304 +0.04(+1.03%)
Nov 28, 2006 4.307 4.337 4.290 4.316 681,025 +0.02(+0.55%)
Nov 27, 2006 4.361 4.364 4.284 4.293 1,028,307 -0.07(-1.56%)
Nov 24, 2006 4.358 4.372 4.310 4.361 396,700 +0.01(+0.27%)
Nov 22, 2006 4.322 4.361 4.316 4.349 806,940 +0.03(+0.62%)
Nov 21, 2006 4.372 4.372 4.313 4.322 1,015,106 -0.04(-1.01%)
Nov 20, 2006 4.372 4.372 4.346 4.367 906,115 -0.01(-0.14%)
Nov 17, 2006 4.334 4.372 4.316 4.372 677,302 +0.05(+1.09%)
Nov 16, 2006 4.337 4.343 4.319 4.325 737,551 -0.00(-0.07%)
Nov 15, 2006 4.352 4.355 4.305 4.328 1,121,728 -0.02(-0.54%)
Nov 14, 2006 4.372 4.372 4.343 4.352 862,790 -0.03(-0.67%)
Nov 13, 2006 4.396 4.399 4.346 4.381 853,312 -0.03(-0.74%)
Nov 10, 2006 4.417 4.429 4.399 4.414 593,358 +0.01(+0.20%)
Nov 09, 2006 4.435 4.437 4.396 4.405 860,759 -0.03(-0.60%)
Nov 08, 2006 4.432 4.440 4.408 4.432 949,441 +0.01(+0.20%)
Nov 07, 2006 4.408 4.429 4.390 4.423 647,515 +0.03(+0.60%)
Nov 06, 2006 4.408 4.426 4.384 4.396 696,595 +0.00(+0.00%)
Nov 03, 2006 4.423 4.426 4.372 4.396 595,728 -0.02(-0.40%)
Nov 02, 2006 4.408 4.420 4.387 4.414 683,733 +0.01(+0.27%)
Nov 01, 2006 4.426 4.429 4.390 4.402 704,380 -0.01(-0.13%)
Oct 31, 2006 4.423 4.426 4.393 4.408 807,279 -0.00(-0.07%)
Oct 30, 2006 4.446 4.446 4.402 4.411 737,551 -0.01(-0.33%)
Oct 27, 2006 4.432 4.435 4.414 4.426 687,456 -0.00(-0.07%)
Oct 26, 2006 4.429 4.432 4.402 4.429 1,016,460 +0.02(+0.40%)
Oct 25, 2006 4.402 4.426 4.396 4.411 778,508 +0.02(+0.40%)
Oct 24, 2006 4.429 4.432 4.387 4.393 894,945 -0.03(-0.67%)
Oct 23, 2006 4.432 4.432 4.399 4.423 912,546 -0.01(-0.20%)
Oct 20, 2006 4.429 4.432 4.411 4.432 636,345 +0.01(+0.20%)
Oct 19, 2006 4.393 4.429 4.387 4.423 689,148 +0.03(+0.67%)
Oct 18, 2006 4.423 4.432 4.372 4.393 925,070 -0.04(-0.80%)
Oct 17, 2006 4.396 4.429 4.393 4.429 846,881 +0.04(+0.81%)
Oct 16, 2006 4.384 4.402 4.370 4.393 763,276 +0.02(+0.54%)
Oct 13, 2006 4.361 4.370 4.346 4.370 589,635 +0.02(+0.54%)
Oct 12, 2006 4.387 4.387 4.328 4.346 766,999 -0.03(-0.74%)
Oct 11, 2006 4.387 4.393 4.358 4.378 844,850 -0.00(-0.07%)
Oct 10, 2006 4.411 4.411 4.370 4.381 706,411 -0.01(-0.20%)
Oct 09, 2006 4.414 4.414 4.364 4.390 755,491 -0.01(-0.20%)
Oct 06, 2006 4.372 4.402 4.358 4.399 742,967 +0.03(+0.74%)
Oct 05, 2006 4.420 4.423 4.337 4.367 1,063,848 -0.05(-1.07%)
Oct 04, 2006 4.402 4.432 4.375 4.414 669,517 +0.02(+0.54%)
Oct 03, 2006 4.432 4.432 4.372 4.390 950,456 -0.03(-0.60%)
Oct 02, 2006 4.432 4.435 4.393 4.417 560,187 +0.01(+0.34%)
Sep 29, 2006 4.411 4.417 4.372 4.402 865,497 +0.02(+0.47%)
Sep 28, 2006 4.355 4.381 4.328 4.381 866,513 +0.05(+1.23%)
Sep 27, 2006 4.337 4.358 4.319 4.328 1,164,038 -0.00(-0.07%)
Sep 26, 2006 4.370 4.372 4.313 4.331 1,009,014 -0.02(-0.54%)
Sep 25, 2006 4.372 4.372 4.319 4.355 971,442 -0.01(-0.27%)
Sep 22, 2006 4.319 4.367 4.287 4.367 898,669 +0.08(+1.79%)
Sep 21, 2006 4.328 4.334 4.287 4.290 747,367 -0.04(-0.89%)
Sep 20, 2006 4.370 4.372 4.299 4.328 997,844 -0.01(-0.27%)
Sep 19, 2006 4.372 4.372 4.290 4.340 978,212 -0.02(-0.41%)
Sep 18, 2006 4.337 4.372 4.313 4.358 900,023 +0.01(+0.34%)
Sep 15, 2006 4.343 4.355 4.316 4.343 630,591 +0.04(+0.96%)
Sep 14, 2006 4.319 4.346 4.284 4.302 833,680 -0.01(-0.27%)
Sep 13, 2006 4.370 4.370 4.272 4.313 1,136,621 -0.06(-1.35%)
Sep 12, 2006 4.355 4.372 4.328 4.372 659,362 +0.02(+0.41%)
Sep 11, 2006 4.290 4.361 4.281 4.355 599,451 +0.07(+1.73%)
Sep 08, 2006 4.310 4.310 4.257 4.281 755,829 +0.01(+0.14%)
Sep 07, 2006 4.293 4.310 4.263 4.275 750,414 -0.02(-0.48%)
Sep 06, 2006 4.390 4.396 4.263 4.296 1,193,486 -0.08(-1.76%)
Sep 05, 2006 4.378 4.387 4.328 4.372 794,078 +0.03(+0.68%)
Sep 01, 2006 4.340 4.381 4.328 4.343 713,519 +0.02(+0.41%)
Aug 31, 2006 4.322 4.325 4.296 4.325 945,379 +0.03(+0.62%)
Aug 30, 2006 4.307 4.313 4.275 4.299 608,590 +0.00(+0.07%)
Aug 29, 2006 4.266 4.299 4.260 4.296 790,355 +0.04(+1.04%)
Aug 28, 2006 4.328 4.343 4.231 4.251 1,167,423 -0.06(-1.44%)
Aug 25, 2006 4.319 4.321 4.287 4.313 798,817 +0.00(+0.07%)
Aug 24, 2006 4.272 4.310 4.251 4.310 769,369 +0.06(+1.32%)
Aug 23, 2006 4.313 4.322 4.245 4.254 1,107,512 -0.04(-0.96%)
Aug 22, 2006 4.319 4.319 4.269 4.296 784,600 +0.01(+0.14%)
Aug 21, 2006 4.325 4.325 4.242 4.290 731,797 -0.01(-0.21%)
Aug 18, 2006 4.260 4.299 4.254 4.299 582,527 +0.04(+1.04%)
Aug 17, 2006 4.275 4.281 4.248 4.254 818,787 +0.01(+0.14%)
Aug 16, 2006 4.284 4.290 4.231 4.248 781,216 +0.01(+0.35%)
Aug 15, 2006 4.251 4.260 4.204 4.234 745,336 -0.01(-0.14%)
Aug 14, 2006 4.293 4.293 4.204 4.240 622,129 -0.01(-0.21%)
Aug 11, 2006 4.299 4.305 4.231 4.248 777,154 -0.05(-1.10%)
Aug 10, 2006 4.322 4.322 4.234 4.296 787,647 -0.00(-0.07%)
Aug 09, 2006 4.260 4.305 4.245 4.299 743,983 +0.04(+0.83%)
Aug 08, 2006 4.245 4.263 4.216 4.263 793,062 +0.02(+0.56%)
Aug 07, 2006 4.234 4.248 4.201 4.240 789,339 +0.01(+0.14%)
Aug 04, 2006 4.257 4.260 4.219 4.234 583,542 +0.02(+0.42%)
Aug 03, 2006 4.172 4.216 4.136 4.216 992,090 +0.04(+1.06%)
Aug 02, 2006 4.139 4.177 4.139 4.172 611,975 +0.02(+0.43%)
Aug 01, 2006 4.139 4.154 4.095 4.154 802,878 +0.03(+0.72%)
Jul 31, 2006 4.136 4.157 4.107 4.124 903,069 -0.03(-0.71%)
Jul 28, 2006 4.142 4.154 4.121 4.154 509,076 +0.03(+0.64%)
Jul 27, 2006 4.133 4.145 4.112 4.127 567,634 +0.01(+0.36%)
Jul 26, 2006 4.092 4.115 4.074 4.112 606,559 +0.02(+0.51%)
Jul 25, 2006 4.095 4.095 4.033 4.092 816,079 -0.00(-0.07%)
Jul 24, 2006 4.101 4.101 4.039 4.095 641,761 +0.05(+1.32%)
Jul 21, 2006 4.089 4.089 4.021 4.042 507,045 -0.04(-0.87%)
Jul 20, 2006 4.130 4.130 4.045 4.077 736,197 -0.04(-1.08%)
Jul 19, 2006 4.021 4.121 4.018 4.121 795,432 +0.11(+2.72%)
Jul 18, 2006 4.062 4.062 3.991 4.012 805,248 -0.01(-0.15%)
Jul 17, 2006 4.042 4.074 4.006 4.018 426,825 -0.02(-0.58%)
Jul 14, 2006 4.112 4.112 3.991 4.042 434,272 -0.04(-1.08%)
Jul 13, 2006 4.092 4.092 4.030 4.086 702,011 -0.01(-0.14%)
Jul 12, 2006 4.062 4.104 4.062 4.092 576,434 -0.03(-0.79%)
Jul 11, 2006 4.124 4.127 4.074 4.124 654,285 +0.00(+0.00%)
Jul 10, 2006 4.121 4.124 4.089 4.124 613,329 +0.01(+0.36%)
Jul 07, 2006 4.112 4.121 4.071 4.110 496,891 +0.02(+0.43%)
Jul 06, 2006 4.080 4.118 4.065 4.092 466,427 +0.03(+0.65%)
Jul 05, 2006 4.033 4.086 4.000 4.065 472,520 +0.03(+0.81%)
Jul 03, 2006 3.991 4.033 3.982 4.033 163,148 +0.04(+1.04%)
Jun 30, 2006 4.018 4.018 3.977 3.991 501,291 -0.01(-0.37%)
Jun 29, 2006 3.991 4.012 3.980 4.006 463,381 +0.00(+0.00%)
Jun 28, 2006 3.971 4.015 3.956 4.006 421,409 +0.05(+1.19%)
Jun 27, 2006 3.988 4.009 3.959 3.959 562,556 -0.03(-0.74%)
Jun 26, 2006 3.980 4.000 3.959 3.988 563,233 +0.03(+0.75%)
Jun 23, 2006 3.950 3.959 3.917 3.959 653,269 +0.02(+0.45%)
Jun 22, 2006 3.994 3.994 3.915 3.941 749,060 -0.03(-0.82%)
Jun 21, 2006 3.962 4.012 3.944 3.974 689,825 +0.02(+0.52%)
Jun 20, 2006 4.030 4.042 3.947 3.953 598,097 -0.06(-1.62%)
Jun 19, 2006 4.033 4.047 3.983 4.018 495,198 -0.01(-0.29%)
Jun 16, 2006 4.033 4.036 3.977 4.030 476,243 +0.03(+0.66%)
Jun 15, 2006 3.926 4.003 3.926 4.003 614,006 +0.08(+2.11%)
Jun 14, 2006 3.888 3.923 3.885 3.920 612,652 +0.00(+0.08%)
Jun 13, 2006 3.980 3.988 3.870 3.917 747,029 -0.08(-2.00%)
Jun 12, 2006 4.036 4.036 3.982 3.997 621,791 -0.01(-0.22%)
Jun 09, 2006 4.003 4.033 3.994 4.006 378,422 +0.01(+0.30%)
Jun 08, 2006 3.988 3.997 3.929 3.994 574,742 -0.01(-0.22%)
Jun 07, 2006 3.974 4.018 3.941 4.003 777,492 +0.03(+0.74%)
Jun 06, 2006 3.959 4.009 3.876 3.974 782,231 +0.02(+0.45%)
Jun 05, 2006 3.950 4.012 3.938 3.956 573,049 -0.02(-0.45%)
Jun 02, 2006 3.935 3.988 3.935 3.974 466,427 +0.04(+0.90%)
Jun 01, 2006 3.876 3.941 3.873 3.938 460,335 +0.06(+1.68%)
May 31, 2006 3.885 3.929 3.861 3.873 607,236 +0.01(+0.31%)
May 30, 2006 3.897 3.897 3.861 3.861 660,039 -0.03(-0.83%)
May 26, 2006 3.867 3.903 3.867 3.894 399,070 +0.03(+0.69%)
May 25, 2006 3.847 3.915 3.847 3.867 672,563 +0.03(+0.69%)
May 24, 2006 3.894 3.941 3.802 3.841 762,599 -0.06(-1.59%)
May 23, 2006 3.915 3.959 3.891 3.903 715,212 +0.01(+0.38%)
May 22, 2006 3.873 3.900 3.864 3.888 603,174 +0.01(+0.30%)
May 19, 2006 3.917 3.917 3.867 3.876 554,771 -0.04(-1.06%)
May 18, 2006 3.864 3.929 3.864 3.917 543,263 +0.05(+1.38%)
May 17, 2006 3.944 3.965 3.847 3.864 579,142 -0.08(-2.02%)
May 16, 2006 3.900 3.959 3.900 3.944 772,077 +0.04(+1.14%)
May 15, 2006 3.900 3.915 3.855 3.900 728,074 +0.04(+0.92%)
May 12, 2006 3.932 3.935 3.844 3.864 724,012 -0.07(-1.80%)
May 11, 2006 3.988 3.994 3.915 3.935 685,425 -0.07(-1.70%)
May 10, 2006 4.033 4.033 4.003 4.003 605,205 -0.03(-0.66%)
May 09, 2006 4.050 4.062 4.021 4.030 652,254 -0.01(-0.15%)
May 08, 2006 4.045 4.059 4.018 4.036 506,707 -0.01(-0.29%)
May 05, 2006 4.021 4.062 4.015 4.047 433,933 +0.04(+0.96%)
May 04, 2006 4.021 4.050 4.006 4.009 570,003 -0.03(-0.66%)
May 03, 2006 4.047 4.059 4.018 4.036 525,323 -0.01(-0.22%)
May 02, 2006 3.994 4.062 3.985 4.045 715,212 +0.06(+1.41%)
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.