Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.155 -0.025 (-0.31%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 13, 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 (%)
May 28, 2010 2.517 2.541 2.495 2.517 350,188 -0.02(-0.72%)
May 27, 2010 2.508 2.535 2.477 2.535 676,370 +0.07(+2.96%)
May 26, 2010 2.465 2.514 2.453 2.462 9,223 +0.02(+0.75%)
May 25, 2010 2.325 2.453 2.325 2.444 959,053 -0.02(-0.74%)
May 24, 2010 2.410 2.474 2.402 2.462 680,500 +0.05(+2.01%)
May 21, 2010 2.359 2.420 2.307 2.413 1,025,972 +0.02(+1.02%)
May 20, 2010 2.395 2.416 2.383 2.389 1,344,989 -0.11(-4.37%)
May 19, 2010 2.483 2.535 2.471 2.498 537,788 -0.01(-0.48%)
May 18, 2010 2.593 2.596 2.508 2.511 650,966 -0.05(-2.01%)
May 17, 2010 2.617 2.617 2.520 2.562 577,014 -0.03(-1.17%)
May 14, 2010 2.593 2.632 2.580 2.593 582,703 -0.04(-1.61%)
May 13, 2010 2.644 2.690 2.635 2.635 787,781 -0.03(-1.25%)
May 12, 2010 2.599 2.675 2.599 2.668 843,527 +0.08(+3.17%)
May 11, 2010 2.602 2.644 2.550 2.586 1,224,060 +0.02(+0.83%)
May 10, 2010 2.525 2.602 2.525 2.565 1,842,590 +0.13(+5.49%)
May 07, 2010 2.420 2.462 2.368 2.432 1,928,950 +0.05(+1.91%)
May 06, 2010 2.550 2.571 2.195 2.386 3,532,395 -0.18(-7.09%)
May 05, 2010 2.593 2.605 2.565 2.568 900,003 -0.06(-2.31%)
May 04, 2010 2.656 2.675 2.605 2.629 835,898 -0.06(-2.26%)
May 03, 2010 2.675 2.702 2.675 2.690 367,531 +0.02(+0.57%)
Apr 30, 2010 2.681 2.689 2.668 2.675 340,632 -0.02(-0.68%)
Apr 29, 2010 2.678 2.696 2.675 2.693 440,198 +0.02(+0.67%)
Apr 28, 2010 2.659 2.690 2.659 2.675 482,237 +0.01(+0.35%)
Apr 27, 2010 2.696 2.696 2.653 2.665 597,355 -0.03(-1.01%)
Apr 26, 2010 2.702 2.702 2.678 2.693 555,303 +0.00(+0.00%)
Apr 23, 2010 2.687 2.699 2.671 2.693 499,992 +0.02(+0.68%)
Apr 22, 2010 2.656 2.684 2.650 2.675 557,507 -0.01(-0.34%)
Apr 21, 2010 2.681 2.687 2.650 2.684 831,223 -0.01(-0.23%)
Apr 20, 2010 2.687 2.699 2.681 2.690 479,869 +0.01(+0.34%)
Apr 19, 2010 2.671 2.699 2.665 2.681 800,905 +0.01(+0.23%)
Apr 16, 2010 2.702 2.705 2.671 2.675 678,422 -0.03(-1.23%)
Apr 15, 2010 2.711 2.726 2.702 2.708 501,972 -0.02(-0.78%)
Apr 14, 2010 2.729 2.738 2.714 2.729 457,993 +0.02(+0.56%)
Apr 13, 2010 2.705 2.726 2.696 2.714 488,512 -0.00(-0.11%)
Apr 12, 2010 2.714 2.723 2.696 2.717 438,505 +0.00(+0.00%)
Apr 09, 2010 2.705 2.729 2.699 2.717 531,256 +0.01(+0.45%)
Apr 08, 2010 2.675 2.717 2.668 2.705 414,478 +0.01(+0.45%)
Apr 07, 2010 2.723 2.723 2.678 2.693 447,034 -0.02(-0.67%)
Apr 06, 2010 2.720 2.728 2.702 2.711 448,901 -0.02(-0.67%)
Apr 05, 2010 2.717 2.735 2.714 2.729 460,210 +0.02(+0.56%)
Apr 01, 2010 2.702 2.714 2.714 2.714 716,129 +0.02(+0.90%)
Mar 31, 2010 2.717 2.726 2.675 2.690 848,270 -0.01(-0.23%)
Mar 30, 2010 2.699 2.708 2.675 2.696 404,468 +0.00(+0.11%)
Mar 29, 2010 2.729 2.729 2.687 2.693 508,481 -0.03(-1.00%)
Mar 26, 2010 2.699 2.729 2.690 2.720 543,312 +0.03(+1.24%)
Mar 25, 2010 2.705 2.720 2.675 2.687 448,786 -0.01(-0.34%)
Mar 24, 2010 2.699 2.717 2.687 2.696 276,783 -0.02(-0.67%)
Mar 23, 2010 2.693 2.714 2.690 2.714 414,076 +0.02(+0.56%)
Mar 22, 2010 2.650 2.702 2.629 2.699 669,729 +0.04(+1.48%)
Mar 19, 2010 2.681 2.699 2.658 2.659 527,811 -0.03(-1.13%)
Mar 18, 2010 2.687 2.690 2.668 2.690 588,471 +0.01(+0.34%)
Mar 17, 2010 2.684 2.696 2.671 2.681 551,030 +0.01(+0.34%)
Mar 16, 2010 2.690 2.696 2.665 2.671 695,630 -0.02(-0.57%)
Mar 15, 2010 2.675 2.687 2.662 2.687 434,701 -0.01(-0.34%)
Mar 12, 2010 2.732 2.741 2.687 2.696 522,649 -0.02(-0.89%)
Mar 11, 2010 2.693 2.723 2.681 2.720 704,076 +0.03(+1.19%)
Mar 10, 2010 2.700 2.700 2.679 2.688 684,115 +0.01(+0.22%)
Mar 09, 2010 2.712 2.718 2.676 2.682 829,320 -0.03(-1.09%)
Mar 08, 2010 2.718 2.718 2.700 2.712 765,411 -0.01(-0.54%)
Mar 05, 2010 2.685 2.727 2.656 2.727 659,011 +0.07(+2.56%)
Mar 04, 2010 2.665 2.667 2.647 2.659 510,035 -0.01(-0.44%)
Mar 03, 2010 2.688 2.691 2.647 2.670 892,718 -0.01(-0.33%)
Mar 02, 2010 2.656 2.682 2.641 2.679 657,074 +0.04(+1.68%)
Mar 01, 2010 2.641 2.650 2.623 2.635 548,765 +0.03(+1.02%)
Feb 26, 2010 2.579 2.626 2.579 2.608 524,408 +0.01(+0.39%)
Feb 25, 2010 2.535 2.598 2.532 2.598 618,818 +0.01(+0.53%)
Feb 24, 2010 2.538 2.594 2.538 2.585 985,029 +0.05(+2.10%)
Feb 23, 2010 2.520 2.538 2.478 2.532 834,774 +0.02(+0.82%)
Feb 22, 2010 2.532 2.532 2.496 2.511 506,480 -0.01(-0.35%)
Feb 19, 2010 2.473 2.523 2.473 2.520 391,586 +0.03(+1.07%)
Feb 18, 2010 2.467 2.502 2.464 2.493 577,959 +0.02(+0.84%)
Feb 17, 2010 2.455 2.478 2.455 2.473 877,857 +0.01(+0.48%)
Feb 16, 2010 2.434 2.467 2.408 2.461 799,977 +0.06(+2.33%)
Feb 12, 2010 2.387 2.405 2.405 2.405 548,064 -0.00(-0.12%)
Feb 11, 2010 2.405 2.428 2.381 2.408 926,993 -0.00(-0.13%)
Feb 10, 2010 2.458 2.467 2.402 2.411 1,072,276 -0.05(-2.03%)
Feb 09, 2010 2.434 2.481 2.434 2.461 650,873 +0.04(+1.59%)
Feb 08, 2010 2.443 2.470 2.410 2.422 545,088 -0.02(-0.85%)
Feb 05, 2010 2.458 2.467 2.373 2.443 1,135,197 -0.04(-1.69%)
Feb 04, 2010 2.546 2.546 2.478 2.485 567,996 -0.07(-2.86%)
Feb 03, 2010 2.514 2.561 2.514 2.558 519,330 +0.03(+1.05%)
Feb 02, 2010 2.478 2.535 2.473 2.532 609,011 +0.06(+2.27%)
Feb 01, 2010 2.475 2.493 2.461 2.475 577,952 +0.00(+0.12%)
Jan 29, 2010 2.446 2.505 2.434 2.473 946,086 +0.04(+1.45%)
Jan 28, 2010 2.428 2.437 2.410 2.437 761,938 +0.02(+0.86%)
Jan 27, 2010 2.514 2.514 2.410 2.416 1,700,096 -0.09(-3.42%)
Jan 26, 2010 2.546 2.546 2.481 2.502 875,386 -0.03(-1.17%)
Jan 25, 2010 2.564 2.579 2.529 2.532 1,012,592 -0.02(-0.70%)
Jan 22, 2010 2.635 2.635 2.549 2.549 966,624 -0.09(-3.58%)
Jan 21, 2010 2.653 2.673 2.629 2.644 765,015 -0.01(-0.33%)
Jan 20, 2010 2.629 2.656 2.620 2.653 551,253 +0.00(+0.11%)
Jan 19, 2010 2.623 2.665 2.623 2.650 654,468 +0.01(+0.45%)
Jan 15, 2010 2.644 2.638 2.638 2.638 603,243 -0.01(-0.56%)
Jan 14, 2010 2.638 2.653 2.629 2.653 390,689 +0.00(+0.11%)
Jan 13, 2010 2.638 2.653 2.614 2.650 544,831 +0.03(+1.24%)
Jan 12, 2010 2.650 2.653 2.608 2.617 606,225 -0.02(-0.89%)
Jan 11, 2010 2.665 2.665 2.620 2.641 559,472 +0.01(+0.34%)
Jan 08, 2010 2.623 2.632 2.617 2.632 450,435 -0.01(-0.56%)
Jan 07, 2010 2.644 2.665 2.623 2.647 718,197 +0.01(+0.22%)
Jan 06, 2010 2.656 2.673 2.641 2.641 779,419 -0.02(-0.78%)
Jan 05, 2010 2.629 2.682 2.629 2.662 667,734 +0.04(+1.69%)
Jan 04, 2010 2.605 2.638 2.605 2.617 971,847 +0.02(+0.68%)
Dec 31, 2009 2.721 2.600 2.600 2.600 846,300 -0.06(-2.22%)
Dec 30, 2009 2.644 2.697 2.623 2.659 536,192 +0.02(+0.89%)
Dec 29, 2009 2.659 2.688 2.635 2.635 553,619 -0.02(-0.77%)
Dec 28, 2009 2.585 2.697 2.585 2.656 875,887 +0.06(+2.16%)
Dec 24, 2009 2.585 2.600 2.576 2.600 296,777 +0.02(+0.92%)
Dec 23, 2009 2.576 2.585 2.546 2.576 709,301 +0.02(+0.81%)
Dec 22, 2009 2.538 2.572 2.499 2.555 1,081,393 +0.01(+0.58%)
Dec 21, 2009 2.629 2.659 2.540 2.540 1,065,953 -0.10(-3.70%)
Dec 18, 2009 2.653 2.662 2.597 2.638 785,292 -0.06(-2.19%)
Dec 17, 2009 2.709 2.721 2.682 2.697 676,868 -0.02(-0.87%)
Dec 16, 2009 2.682 2.741 2.679 2.721 1,153,277 +0.05(+1.88%)
Dec 15, 2009 2.665 2.676 2.659 2.670 785,360 +0.00(+0.11%)
Dec 14, 2009 2.664 2.667 2.659 2.667 680,652 +0.02(+0.67%)
Dec 11, 2009 2.653 2.656 2.623 2.650 792,327 +0.01(+0.56%)
Dec 10, 2009 2.635 2.641 2.611 2.635 662,426 +0.02(+0.79%)
Dec 09, 2009 2.588 2.614 2.558 2.614 757,666 +0.03(+1.14%)
Dec 08, 2009 2.585 2.585 2.546 2.585 599,109 +0.00(+0.00%)
Dec 07, 2009 2.626 2.626 2.585 2.585 933,388 -0.01(-0.34%)
Dec 04, 2009 2.626 2.653 2.591 2.594 1,037,717 -0.03(-1.01%)
Dec 03, 2009 2.656 2.656 2.617 2.620 885,061 -0.03(-1.22%)
Dec 02, 2009 2.635 2.656 2.635 2.653 738,996 +0.01(+0.34%)
Dec 01, 2009 2.641 2.659 2.632 2.644 1,046,576 +0.00(+0.11%)
Nov 30, 2009 2.641 2.647 2.608 2.641 687,145 +0.01(+0.45%)
Nov 27, 2009 2.514 2.635 2.514 2.629 512,827 +0.02(+0.79%)
Nov 25, 2009 2.567 2.614 2.567 2.608 815,830 +0.08(+3.03%)
Nov 24, 2009 2.523 2.573 2.514 2.532 925,348 +0.01(+0.47%)
Nov 23, 2009 2.511 2.526 2.502 2.520 964,088 +0.04(+1.43%)
Nov 20, 2009 2.467 2.487 2.467 2.484 504,608 +0.01(+0.24%)
Nov 19, 2009 2.475 2.478 2.452 2.478 613,615 -0.01(-0.24%)
Nov 18, 2009 2.481 2.484 2.474 2.484 464,700 +0.00(+0.00%)
Nov 17, 2009 2.467 2.484 2.461 2.484 702,947 +0.02(+0.72%)
Nov 16, 2009 2.449 2.487 2.449 2.467 760,401 +0.02(+0.72%)
Nov 13, 2009 2.437 2.461 2.434 2.449 699,125 +0.01(+0.24%)
Nov 12, 2009 2.455 2.455 2.422 2.443 513,999 -0.00(-0.12%)
Nov 11, 2009 2.452 2.473 2.440 2.446 775,952 +0.00(+0.17%)
Nov 10, 2009 2.405 2.443 2.405 2.442 527,922 +0.00(+0.19%)
Nov 09, 2009 2.416 2.440 2.408 2.437 615,358 +0.04(+1.65%)
Nov 06, 2009 2.363 2.413 2.354 2.397 517,631 +0.00(+0.20%)
Nov 05, 2009 2.366 2.396 2.354 2.393 515,722 +0.05(+2.02%)
Nov 04, 2009 2.328 2.360 2.328 2.345 597,539 +0.04(+1.53%)
Nov 03, 2009 2.316 2.340 2.304 2.310 602,654 -0.01(-0.64%)
Nov 02, 2009 2.334 2.366 2.295 2.325 972,426 -0.01(-0.25%)
Oct 30, 2009 2.440 2.455 2.325 2.331 1,042,405 -0.12(-5.05%)
Oct 29, 2009 2.425 2.464 2.393 2.455 991,085 +0.06(+2.47%)
Oct 28, 2009 2.440 2.475 2.393 2.396 866,456 -0.07(-2.76%)
Oct 27, 2009 2.464 2.478 2.440 2.464 663,770 -0.00(-0.12%)
Oct 26, 2009 2.487 2.499 2.458 2.467 504,324 -0.01(-0.36%)
Oct 23, 2009 2.493 2.502 2.475 2.475 716,095 -0.03(-1.06%)
Oct 22, 2009 2.481 2.502 2.461 2.502 503,755 +0.01(+0.24%)
Oct 21, 2009 2.484 2.505 2.484 2.496 470,411 +0.01(+0.48%)
Oct 20, 2009 2.493 2.499 2.470 2.484 553,592 -0.00(-0.12%)
Oct 19, 2009 2.487 2.508 2.475 2.487 521,304 -0.01(-0.24%)
Oct 16, 2009 2.487 2.505 2.458 2.493 514,087 +0.00(+0.00%)
Oct 15, 2009 2.467 2.493 2.452 2.493 434,555 +0.02(+0.96%)
Oct 14, 2009 2.481 2.499 2.446 2.470 672,755 +0.04(+1.46%)
Oct 13, 2009 2.408 2.449 2.387 2.434 813,806 -0.02(-0.96%)
Oct 12, 2009 2.471 2.484 2.443 2.458 1,301,566 -0.01(-0.60%)
Oct 09, 2009 2.443 2.473 2.443 2.473 583,091 +0.01(+0.48%)
Oct 08, 2009 2.467 2.475 2.449 2.461 696,712 +0.01(+0.24%)
Oct 07, 2009 2.470 2.481 2.443 2.455 660,649 -0.04(-1.42%)
Oct 06, 2009 2.464 2.505 2.464 2.490 557,170 +0.03(+1.20%)
Oct 05, 2009 2.473 2.481 2.455 2.461 878,599 -0.00(-0.12%)
Oct 02, 2009 2.467 2.484 2.452 2.464 1,143,914 -0.05(-2.11%)
Oct 01, 2009 2.508 2.605 2.508 2.517 852,177 -0.03(-1.27%)
Sep 30, 2009 2.700 2.700 2.549 2.549 1,114,483 -0.06(-2.38%)
Sep 29, 2009 2.605 2.614 2.591 2.611 449,666 +0.04(+1.49%)
Sep 28, 2009 2.641 2.641 2.570 2.573 454,730 -0.01(-0.23%)
Sep 25, 2009 2.529 2.594 2.529 2.579 671,052 +0.03(+1.28%)
Sep 24, 2009 2.552 2.582 2.517 2.546 748,092 -0.00(-0.12%)
Sep 23, 2009 2.517 2.555 2.505 2.549 729,267 +0.03(+1.32%)
Sep 22, 2009 2.517 2.535 2.490 2.516 647,548 -0.00(-0.02%)
Sep 21, 2009 2.508 2.520 2.490 2.517 748,715 -0.00(-0.12%)
Sep 18, 2009 2.508 2.520 2.470 2.520 726,115 +0.01(+0.59%)
Sep 17, 2009 2.526 2.552 2.461 2.505 884,215 -0.02(-0.66%)
Sep 16, 2009 2.514 2.564 2.505 2.522 769,263 +0.02(+0.78%)
Sep 15, 2009 2.437 2.532 2.437 2.502 754,125 -0.01(-0.24%)
Sep 14, 2009 2.487 2.526 2.481 2.508 1,044,264 -0.04(-1.39%)
Sep 11, 2009 2.573 2.600 2.514 2.543 1,120,580 -0.12(-4.55%)
Sep 10, 2009 2.641 2.670 2.635 2.665 907,583 +0.03(+1.15%)
Sep 09, 2009 2.638 2.670 2.629 2.634 903,358 -0.00(-0.03%)
Sep 08, 2009 2.603 2.653 2.603 2.635 889,567 +0.02(+0.68%)
Sep 04, 2009 2.617 2.659 2.579 2.617 873,720 +0.01(+0.45%)
Sep 03, 2009 2.529 2.688 2.529 2.605 1,159,774 +0.11(+4.38%)
Sep 02, 2009 2.662 2.670 2.416 2.496 2,946,044 -0.20(-7.35%)
Sep 01, 2009 2.709 2.741 2.685 2.694 1,366,312 -0.01(-0.54%)
Aug 31, 2009 2.744 2.744 2.676 2.709 979,552 -0.02(-0.65%)
Aug 28, 2009 2.685 2.727 2.667 2.727 910,575 +0.06(+2.44%)
Aug 27, 2009 2.682 2.688 2.650 2.662 993,550 -0.01(-0.44%)
Aug 26, 2009 2.768 2.812 2.629 2.673 1,239,742 -0.03(-1.09%)
Aug 25, 2009 2.732 2.747 2.703 2.703 1,550,863 +0.00(+0.00%)
Aug 24, 2009 2.673 2.741 2.665 2.703 1,422,503 +0.05(+2.01%)
Aug 21, 2009 2.626 2.709 2.608 2.650 1,023,418 +0.05(+2.00%)
Aug 20, 2009 2.594 2.608 2.561 2.598 926,716 +0.01(+0.50%)
Aug 19, 2009 2.561 2.597 2.548 2.585 736,142 +0.01(+0.57%)
Aug 18, 2009 2.520 2.585 2.514 2.570 1,041,518 +0.08(+3.25%)
Aug 17, 2009 2.517 2.526 2.481 2.489 1,145,810 -0.06(-2.36%)
Aug 14, 2009 2.532 2.549 2.499 2.549 915,240 +0.04(+1.41%)
Aug 13, 2009 2.529 2.535 2.478 2.514 1,080,089 +0.06(+2.41%)
Aug 12, 2009 2.449 2.533 2.431 2.455 934,647 +0.00(+0.12%)
Aug 11, 2009 2.505 2.506 2.443 2.452 809,344 -0.05(-1.89%)
Aug 10, 2009 2.505 2.570 2.496 2.499 797,851 -0.02(-0.94%)
Aug 07, 2009 2.473 2.523 2.470 2.523 502,682 +0.06(+2.40%)
Aug 06, 2009 2.499 2.505 2.443 2.464 526,832 -0.02(-0.83%)
Aug 05, 2009 2.437 2.484 2.428 2.484 547,827 +0.04(+1.57%)
Aug 04, 2009 2.402 2.467 2.402 2.446 736,901 +0.01(+0.36%)
Aug 03, 2009 2.325 2.467 2.313 2.437 870,301 +0.00(+0.12%)
Jul 31, 2009 2.449 2.452 2.402 2.434 631,770 +0.02(+0.73%)
Jul 30, 2009 2.449 2.511 2.393 2.416 872,658 -0.02(-0.85%)
Jul 29, 2009 2.408 2.437 2.408 2.437 485,140 +0.01(+0.61%)
Jul 28, 2009 2.428 2.446 2.419 2.422 601,919 -0.02(-0.62%)
Jul 27, 2009 2.410 2.446 2.408 2.438 584,042 +0.04(+1.62%)
Jul 24, 2009 2.393 2.416 2.387 2.399 2,599 -0.02(-0.85%)
Jul 23, 2009 2.381 2.419 2.381 2.419 673,963 +0.04(+1.87%)
Jul 22, 2009 2.354 2.390 2.348 2.375 584,055 +0.01(+0.50%)
Jul 21, 2009 2.372 2.375 2.351 2.363 536,510 +0.00(+0.00%)
Jul 20, 2009 2.334 2.363 2.325 2.363 591,787 +0.03(+1.27%)
Jul 17, 2009 2.357 2.357 2.319 2.334 389,298 +0.00(+0.00%)
Jul 16, 2009 2.283 2.334 2.278 2.334 456,609 +0.05(+2.20%)
Jul 15, 2009 2.283 2.316 2.280 2.283 809,933 +0.02(+1.05%)
Jul 14, 2009 2.224 2.272 2.224 2.260 439,517 +0.04(+1.73%)
Jul 13, 2009 2.169 2.230 2.169 2.221 618,612 +0.05(+2.31%)
Jul 10, 2009 2.103 2.171 2.077 2.171 410,276 +0.05(+2.51%)
Jul 09, 2009 2.115 2.133 2.100 2.118 373,865 +0.01(+0.42%)
Jul 08, 2009 2.133 2.198 2.097 2.109 452,154 -0.02(-0.83%)
Jul 07, 2009 2.198 2.204 2.112 2.127 509,588 -0.07(-3.23%)
Jul 06, 2009 2.281 2.281 2.186 2.198 637,267 -0.10(-4.37%)
Jul 02, 2009 2.275 2.313 2.239 2.298 602,955 +0.00(+0.13%)
Jul 01, 2009 2.281 2.334 2.281 2.295 501,270 +0.00(+0.13%)
Jun 30, 2009 2.363 2.366 2.281 2.292 766,088 -0.04(-1.52%)
Jun 29, 2009 2.257 2.328 2.254 2.328 542,258 +0.06(+2.60%)
Jun 26, 2009 2.254 2.298 2.230 2.269 533,954 -0.00(-0.13%)
Jun 25, 2009 2.192 2.272 2.180 2.272 1,047,757 +0.16(+7.40%)
Jun 24, 2009 2.094 2.115 2.094 2.115 806,446 +0.03(+1.56%)
Jun 23, 2009 2.009 2.124 1.982 2.083 774,294 -0.02(-0.98%)
Jun 22, 2009 2.127 2.151 2.103 2.103 720,279 -0.05(-2.33%)
Jun 19, 2009 2.165 2.186 2.127 2.153 666,864 +0.00(+0.14%)
Jun 18, 2009 2.148 2.201 2.136 2.151 392,544 +0.01(+0.41%)
Jun 17, 2009 2.145 2.177 2.139 2.142 652,809 -0.01(-0.28%)
Jun 16, 2009 2.236 2.248 2.148 2.148 563,470 -0.06(-2.68%)
Jun 15, 2009 2.289 2.289 2.186 2.207 788,352 -0.10(-4.23%)
Jun 12, 2009 2.313 2.325 2.289 2.304 565,511 -0.02(-0.89%)
Jun 11, 2009 2.360 2.372 2.298 2.325 946,133 -0.10(-4.26%)
Jun 10, 2009 2.413 2.464 2.408 2.428 877,915 +0.02(+0.86%)
Jun 09, 2009 2.357 2.410 2.348 2.408 684,565 +0.05(+2.13%)
Jun 08, 2009 2.334 2.378 2.328 2.357 692,070 -0.01(-0.62%)
Jun 05, 2009 2.369 2.387 2.313 2.372 724,057 +0.04(+1.90%)
Jun 04, 2009 2.360 2.360 2.310 2.328 895,369 +0.04(+1.90%)
Jun 03, 2009 2.278 2.289 2.260 2.284 765,462 -0.03(-1.11%)
Jun 02, 2009 2.266 2.310 2.263 2.310 1,278,743 +0.02(+0.77%)
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.