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 )

8.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2013 3.136 3.140 3.092 3.112 2,261,286 -0.02(-0.51%)
Jan 30, 2013 3.152 3.152 3.112 3.128 2,315,122 -0.01(-0.38%)
Jan 29, 2013 3.116 3.148 3.112 3.140 2,341,786 +0.02(+0.77%)
Jan 28, 2013 3.120 3.128 3.100 3.116 2,359,455 +0.00(+0.13%)
Jan 25, 2013 3.104 3.116 3.092 3.112 2,903,984 +0.02(+0.52%)
Jan 24, 2013 3.088 3.100 3.084 3.096 2,355,154 +0.00(+0.13%)
Jan 23, 2013 3.088 3.096 3.076 3.092 2,022,732 +0.01(+0.39%)
Jan 22, 2013 3.072 3.084 3.060 3.080 2,849,128 +0.02(+0.78%)
Jan 18, 2013 3.066 3.066 3.019 3.056 2,244,834 +0.04(+1.19%)
Jan 17, 2013 3.000 3.024 2.992 3.020 2,840,839 +0.03(+1.07%)
Jan 16, 2013 2.976 2.988 2.972 2.988 2,674,894 +0.01(+0.40%)
Jan 15, 2013 2.968 2.976 2.952 2.976 3,735,605 +0.02(+0.54%)
Jan 14, 2013 2.952 2.968 2.944 2.960 1,432,517 +0.00(+0.00%)
Jan 11, 2013 2.960 2.960 2.944 2.960 2,542,051 -0.00(-0.13%)
Jan 10, 2013 2.964 2.972 2.952 2.964 1,458,643 +0.00(+0.13%)
Jan 09, 2013 2.956 2.972 2.948 2.960 1,324,636 +0.01(+0.41%)
Jan 08, 2013 2.944 2.956 2.944 2.948 1,055,244 +0.00(+0.00%)
Jan 07, 2013 2.932 2.960 2.924 2.948 2,268,149 +0.01(+0.41%)
Jan 04, 2013 2.924 2.952 2.920 2.936 1,456,469 +0.02(+0.82%)
Jan 03, 2013 2.916 2.940 2.900 2.912 1,781,622 -0.01(-0.27%)
Jan 02, 2013 2.912 2.920 2.865 2.920 1,796,287 +0.06(+1.95%)
Dec 31, 2012 2.837 2.865 2.821 2.865 2,971,154 +0.04(+1.41%)
Dec 28, 2012 2.813 2.841 2.813 2.825 1,724,839 -0.01(-0.28%)
Dec 27, 2012 2.837 2.849 2.813 2.833 1,893,496 -0.00(-0.14%)
Dec 26, 2012 2.841 2.861 2.837 2.837 1,526,349 -0.01(-0.28%)
Dec 24, 2012 2.845 2.849 2.833 2.845 1,325,238 -0.01(-0.42%)
Dec 21, 2012 2.853 2.865 2.833 2.857 1,580,683 -0.02(-0.69%)
Dec 20, 2012 2.861 2.880 2.853 2.876 1,931,379 +0.01(+0.42%)
Dec 19, 2012 2.912 2.912 2.857 2.865 2,025,462 -0.02(-0.83%)
Dec 18, 2012 2.881 2.896 2.877 2.888 1,545,215 +0.00(+0.14%)
Dec 17, 2012 2.881 2.896 2.869 2.885 1,783,569 +0.00(+0.14%)
Dec 14, 2012 2.861 2.896 2.861 2.881 1,208,982 +0.01(+0.41%)
Dec 13, 2012 2.865 2.888 2.865 2.869 1,118,724 -0.00(-0.14%)
Dec 12, 2012 2.877 2.890 2.861 2.873 1,827,573 -0.01(-0.27%)
Dec 11, 2012 2.873 2.904 2.865 2.881 2,145,313 +0.01(+0.27%)
Dec 10, 2012 2.873 2.885 2.869 2.873 1,742,865 -0.01(-0.41%)
Dec 07, 2012 2.873 2.888 2.869 2.885 1,071,927 +0.02(+0.55%)
Dec 06, 2012 2.869 2.888 2.865 2.869 1,583,298 +0.00(+0.00%)
Dec 05, 2012 2.873 2.892 2.865 2.869 1,304,074 -0.01(-0.27%)
Dec 04, 2012 2.865 2.885 2.865 2.877 1,163,442 -0.02(-0.68%)
Nov 30, 2012 2.904 2.924 2.877 2.896 1,228,367 -0.02(-0.54%)
Nov 29, 2012 2.888 2.916 2.885 2.912 1,972,092 +0.03(+1.09%)
Nov 28, 2012 2.857 2.885 2.838 2.881 1,072,098 +0.02(+0.55%)
Nov 27, 2012 2.869 2.885 2.857 2.865 1,959,383 -0.01(-0.27%)
Nov 26, 2012 2.873 2.881 2.865 2.873 1,381,506 -0.01(-0.27%)
Nov 23, 2012 2.869 2.881 2.865 2.881 423,235 +0.03(+0.96%)
Nov 21, 2012 2.834 2.853 2.830 2.853 1,322,169 +0.03(+1.11%)
Nov 20, 2012 2.818 2.826 2.799 2.822 1,158,248 +0.01(+0.28%)
Nov 19, 2012 2.783 2.814 2.783 2.814 2,070,240 +0.04(+1.55%)
Nov 16, 2012 2.748 2.775 2.728 2.771 2,266,837 +0.01(+0.43%)
Nov 15, 2012 2.740 2.769 2.689 2.759 5,238,264 +0.00(+0.00%)
Nov 14, 2012 2.814 2.830 2.748 2.759 1,907,338 -0.06(-2.22%)
Nov 13, 2012 2.826 2.845 2.818 2.822 1,400,403 -0.01(-0.41%)
Nov 12, 2012 2.841 2.849 2.830 2.834 947,148 -0.00(-0.14%)
Nov 09, 2012 2.822 2.857 2.818 2.838 1,410,544 +0.00(+0.14%)
Nov 08, 2012 2.877 2.892 2.834 2.834 1,393,167 -0.04(-1.50%)
Nov 07, 2012 2.892 2.908 2.845 2.877 2,831,290 -0.05(-1.74%)
Nov 06, 2012 2.908 2.943 2.908 2.928 1,145,907 +0.02(+0.81%)
Nov 05, 2012 2.920 2.920 2.900 2.904 1,378,770 -0.02(-0.80%)
Nov 02, 2012 2.967 2.967 2.920 2.928 923,801 -0.02(-0.66%)
Nov 01, 2012 2.900 2.947 2.900 2.947 848,806 +0.05(+1.62%)
Oct 31, 2012 2.908 2.928 2.896 2.900 2,444,915 -0.02(-0.67%)
Oct 26, 2012 2.908 2.920 2.920 2.920 1,404,483 +0.02(+0.67%)
Oct 25, 2012 2.924 2.924 2.888 2.900 1,302,015 +0.00(+0.00%)
Oct 24, 2012 2.904 2.924 2.888 2.900 1,039,348 -0.00(-0.13%)
Oct 23, 2012 2.900 2.916 2.888 2.904 1,637,668 -0.03(-0.93%)
Oct 19, 2012 2.967 2.971 2.920 2.932 1,519,859 -0.04(-1.32%)
Oct 18, 2012 2.982 2.990 2.966 2.971 1,081,751 -0.02(-0.52%)
Oct 17, 2012 2.990 2.994 2.978 2.986 882,297 +0.00(+0.00%)
Oct 16, 2012 2.967 2.986 2.963 2.986 929,624 +0.03(+0.93%)
Oct 15, 2012 2.951 2.967 2.939 2.959 1,027,322 +0.01(+0.26%)
Oct 12, 2012 2.971 2.971 2.943 2.951 861,395 -0.00(-0.13%)
Oct 11, 2012 2.982 2.994 2.955 2.955 1,171,580 -0.02(-0.53%)
Oct 10, 2012 2.967 2.978 2.955 2.971 1,429,060 -0.00(-0.13%)
Oct 09, 2012 2.994 3.010 2.967 2.975 1,375,195 -0.02(-0.52%)
Oct 08, 2012 2.963 3.006 2.960 2.990 1,167,423 +0.01(+0.26%)
Oct 05, 2012 2.986 3.002 2.978 2.982 1,357,106 +0.01(+0.40%)
Oct 04, 2012 2.951 2.978 2.947 2.971 1,774,506 +0.02(+0.66%)
Oct 03, 2012 2.943 2.963 2.939 2.951 1,437,223 +0.02(+0.53%)
Oct 02, 2012 2.943 2.951 2.932 2.935 1,868,438 -0.01(-0.27%)
Oct 01, 2012 2.967 2.981 2.935 2.943 2,026,273 -0.02(-0.53%)
Sep 28, 2012 2.920 2.959 2.908 2.959 10,448,133 +0.03(+1.07%)
Sep 27, 2012 2.904 2.928 2.900 2.928 1,436,495 +0.04(+1.49%)
Sep 26, 2012 2.908 2.908 2.877 2.885 1,446,373 -0.02(-0.67%)
Sep 25, 2012 2.928 2.932 2.896 2.904 1,924,142 -0.01(-0.40%)
Sep 24, 2012 2.916 2.920 2.894 2.916 1,945,791 +0.00(+0.00%)
Sep 21, 2012 2.924 2.924 2.904 2.916 964,691 +0.01(+0.27%)
Sep 20, 2012 2.885 2.908 2.877 2.908 1,244,668 +0.02(+0.54%)
Sep 19, 2012 2.888 2.904 2.881 2.892 1,379,981 +0.00(+0.14%)
Sep 18, 2012 2.885 2.888 2.877 2.888 1,230,978 +0.00(+0.00%)
Sep 17, 2012 2.916 2.916 2.877 2.888 1,399,665 -0.02(-0.67%)
Sep 14, 2012 2.932 2.951 2.888 2.908 2,790,681 -0.02(-0.67%)
Sep 13, 2012 2.885 2.928 2.869 2.928 2,196,316 +0.05(+1.63%)
Sep 12, 2012 2.857 2.881 2.853 2.881 2,049,590 +0.02(+0.82%)
Sep 11, 2012 2.846 2.869 2.842 2.857 1,301,344 +0.02(+0.54%)
Sep 10, 2012 2.857 2.861 2.842 2.842 1,149,747 -0.01(-0.27%)
Sep 07, 2012 2.838 2.853 2.834 2.849 1,203,823 +0.01(+0.40%)
Sep 06, 2012 2.823 2.849 2.823 2.838 1,339,839 +0.03(+0.95%)
Sep 05, 2012 2.823 2.834 2.807 2.811 1,555,737 -0.02(-0.81%)
Sep 04, 2012 2.830 2.834 2.807 2.834 1,089,355 +0.00(+0.13%)
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%)
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.