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 )

8.215 +0.075 (+0.92%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 12, 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 (%)
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%)
Jun 01, 2009 2.233 2.292 2.233 2.292 1,046,525 +0.08(+3.47%)
May 29, 2009 2.177 2.216 2.159 2.216 501,216 +0.03(+1.35%)
May 28, 2009 2.121 2.186 2.118 2.186 744,947 +0.06(+2.92%)
May 27, 2009 2.148 2.156 2.124 2.124 545,982 -0.03(-1.24%)
May 26, 2009 2.059 2.151 2.059 2.151 768,390 +0.07(+3.56%)
May 22, 2009 2.083 2.094 2.065 2.077 516,575 +0.02(+0.86%)
May 21, 2009 2.071 2.080 2.053 2.059 700,087 -0.02(-0.99%)
May 20, 2009 2.124 2.136 2.080 2.080 637,074 -0.01(-0.56%)
May 19, 2009 2.094 2.112 2.086 2.091 596,706 +0.01(+0.43%)
May 18, 2009 2.026 2.118 2.026 2.083 848,812 +0.06(+2.92%)
May 15, 2009 2.024 2.047 2.024 2.024 375,997 -0.01(-0.58%)
May 14, 2009 2.021 2.053 2.021 2.035 496,633 +0.01(+0.44%)
May 13, 2009 2.041 2.047 2.018 2.026 765,083 -0.05(-2.28%)
May 12, 2009 2.094 2.106 2.047 2.074 728,844 -0.02(-0.85%)
May 11, 2009 2.106 2.106 2.086 2.091 652,914 -0.03(-1.39%)
May 08, 2009 2.077 2.136 2.065 2.121 574,001 +0.06(+2.87%)
May 07, 2009 2.103 2.106 2.044 2.062 551,493 -0.02(-0.85%)
May 06, 2009 2.062 2.080 2.035 2.080 657,653 +0.05(+2.33%)
May 05, 2009 2.041 2.049 2.015 2.032 637,322 -0.04(-1.71%)
May 04, 2009 1.997 2.068 1.997 2.068 773,617 +0.06(+3.24%)
May 01, 2009 1.997 2.003 1.973 2.003 559,540 +0.02(+0.89%)
Apr 30, 2009 2.026 2.035 1.975 1.985 764,223 -0.02(-1.03%)
Apr 29, 2009 2.068 2.068 1.970 2.006 435,719 +0.06(+2.88%)
Apr 28, 2009 1.935 1.982 1.935 1.950 262,021 -0.01(-0.30%)
Apr 27, 2009 1.944 1.994 1.944 1.956 560,816 -0.04(-1.78%)
Apr 24, 2009 2.003 2.012 1.976 1.991 653,212 +0.01(+0.30%)
Apr 23, 2009 1.973 1.985 1.935 1.985 514,510 +0.04(+2.13%)
Apr 22, 2009 1.935 1.997 1.935 1.944 536,368 -0.01(-0.75%)
Apr 21, 2009 1.855 1.985 1.855 1.959 689,728 +0.06(+3.11%)
Apr 20, 2009 1.982 1.991 1.891 1.899 571,608 -0.11(-5.30%)
Apr 17, 2009 2.000 2.029 1.982 2.006 606,107 -0.03(-1.31%)
Apr 16, 2009 1.988 2.032 1.967 2.032 550,938 +0.08(+3.93%)
Apr 15, 2009 1.950 1.959 1.920 1.956 688,959 +0.01(+0.30%)
Apr 14, 2009 1.979 1.979 1.929 1.950 571,080 -0.04(-2.08%)
Apr 13, 2009 1.994 1.997 1.953 1.991 439,521 -0.02(-1.03%)
Apr 09, 2009 2.062 2.068 1.991 2.012 868,822 +0.04(+2.10%)
Apr 08, 2009 1.944 1.976 1.867 1.970 888,598 +0.02(+1.21%)
Apr 07, 2009 1.867 1.947 1.867 1.947 639,542 +0.02(+0.92%)
Apr 06, 2009 1.929 1.950 1.891 1.929 710,219 -0.05(-2.39%)
Apr 03, 2009 1.982 1.982 1.930 1.976 724,528 -0.05(-2.34%)
Apr 02, 2009 1.938 2.024 1.938 2.024 754,676 +0.10(+5.38%)
Apr 01, 2009 1.829 1.935 1.823 1.920 838,982 +0.04(+1.88%)
Mar 31, 2009 1.941 1.941 1.820 1.885 711,116 +0.09(+5.11%)
Mar 30, 2009 1.796 1.802 1.767 1.793 690,473 -0.12(-6.04%)
Mar 26, 2009 1.870 1.950 1.858 1.908 912,271 +0.04(+2.21%)
Mar 25, 2009 1.852 1.882 1.805 1.867 578,802 +0.03(+1.77%)
Mar 24, 2009 1.823 1.864 1.817 1.834 592,776 +0.00(+0.16%)
Mar 23, 2009 1.802 1.843 1.800 1.831 743,702 +0.11(+6.53%)
Mar 20, 2009 1.743 1.772 1.719 1.719 377,758 -0.04(-2.51%)
Mar 19, 2009 1.793 1.808 1.749 1.764 544,801 -0.01(-0.83%)
Mar 18, 2009 1.719 1.796 1.719 1.778 376,746 +0.04(+2.56%)
Mar 17, 2009 1.713 1.740 1.687 1.734 795,956 +0.02(+1.03%)
Mar 16, 2009 1.731 1.772 1.696 1.716 837,462 +0.03(+1.93%)
Mar 13, 2009 1.707 1.707 1.648 1.684 0 +0.02(+1.06%)
Mar 12, 2009 1.554 1.675 1.554 1.666 738,685 -0.03(-1.74%)
Mar 11, 2009 1.681 1.713 1.652 1.696 1,181,215 +0.07(+4.36%)
Mar 10, 2009 1.530 1.637 1.527 1.625 1,066,650 +0.11(+7.00%)
Mar 09, 2009 1.489 1.551 1.489 1.518 1,205,196 -0.01(-0.96%)
Mar 06, 2009 1.569 1.595 1.492 1.533 0 -0.02(-1.15%)
Mar 05, 2009 1.592 1.595 1.524 1.551 525,261 -0.08(-4.89%)
Mar 04, 2009 1.583 1.639 1.571 1.631 833,078 +0.01(+0.90%)
Mar 02, 2009 1.719 1.739 1.613 1.616 990,855 -0.16(-8.82%)
Feb 27, 2009 1.755 1.802 1.743 1.772 0 -0.04(-2.28%)
Feb 26, 2009 1.861 1.904 1.814 1.814 561,483 -0.04(-2.23%)
Feb 25, 2009 1.767 1.861 1.743 1.855 1,135,224 +0.06(+3.46%)
Feb 24, 2009 1.663 1.793 1.660 1.793 1,240,412 +0.13(+8.01%)
Feb 23, 2009 1.793 1.802 1.637 1.660 1,386,081 -0.13(-7.41%)
Feb 20, 2009 1.811 1.817 1.731 1.793 1,397,066 -0.04(-2.41%)
Feb 19, 2009 1.873 1.902 1.829 1.837 923,656 -0.04(-2.35%)
Feb 18, 2009 1.947 1.964 1.852 1.882 1,049,538 -0.05(-2.75%)
Feb 17, 2009 2.003 2.003 1.935 1.935 829,902 -0.14(-6.96%)
Feb 13, 2009 2.130 2.136 2.074 2.080 808,718 -0.07(-3.16%)
Feb 12, 2009 2.142 2.148 2.071 2.148 723,966 -0.00(-0.14%)
Feb 11, 2009 2.133 2.180 2.106 2.151 530,894 -0.00(-0.14%)
Feb 10, 2009 2.192 2.239 2.127 2.153 683,841 -0.08(-3.70%)
Feb 09, 2009 2.242 2.254 2.198 2.236 603,971 -0.01(-0.26%)
Feb 06, 2009 2.162 2.257 2.156 2.242 1,206,489 +0.05(+2.29%)
Feb 05, 2009 2.207 2.207 2.145 2.192 582,200 -0.06(-2.88%)
Feb 04, 2009 2.233 2.269 2.210 2.257 506,077 -0.00(-0.00%)
Feb 03, 2009 2.189 2.257 2.171 2.257 590,145 +0.05(+2.14%)
Feb 02, 2009 2.221 2.242 2.197 2.210 608,507 -0.08(-3.48%)
Jan 30, 2009 2.281 2.289 2.254 2.289 0 +0.00(+0.00%)
Jan 29, 2009 2.286 2.313 2.278 2.289 335,348 -0.02(-1.02%)
Jan 28, 2009 2.331 2.351 2.295 2.313 651,001 +0.01(+0.38%)
Jan 27, 2009 2.310 2.328 2.283 2.304 609,824 -0.01(-0.64%)
Jan 26, 2009 2.369 2.399 2.310 2.319 571,970 -0.06(-2.61%)
Jan 23, 2009 2.345 2.381 2.307 2.381 472,953 +0.01(+0.50%)
Jan 22, 2009 2.351 2.378 2.322 2.369 565,196 -0.00(-0.12%)
Jan 21, 2009 2.345 2.378 2.325 2.372 540,231 +0.06(+2.42%)
Jan 20, 2009 2.402 2.410 2.316 2.316 626,425 -0.09(-3.69%)
Jan 16, 2009 2.467 2.467 2.386 2.405 871,161 +0.01(+0.25%)
Jan 15, 2009 2.375 2.402 2.319 2.399 510,644 -0.00(-0.12%)
Jan 14, 2009 2.437 2.437 2.363 2.402 578,094 -0.03(-1.33%)
Jan 13, 2009 2.526 2.526 2.408 2.434 693,086 -0.05(-2.14%)
Jan 12, 2009 2.582 2.582 2.431 2.487 966,252 -0.06(-2.24%)
Jan 09, 2009 2.614 2.614 2.496 2.544 547,752 -0.05(-1.90%)
Jan 08, 2009 2.603 2.603 2.484 2.594 610,524 +0.02(+0.92%)
Jan 07, 2009 2.594 2.617 2.464 2.570 887,590 -0.02(-0.80%)
Jan 06, 2009 2.659 2.659 2.543 2.591 1,372,683 -0.06(-2.23%)
Jan 05, 2009 2.614 2.656 2.591 2.650 1,155,684 +0.04(+1.66%)
Jan 02, 2009 2.535 2.629 2.461 2.607 0 +0.14(+5.80%)
Jan 01, 2009 2.576 2.576 2.410 2.464 0 +0.00(+0.00%)
Dec 31, 2008 2.576 2.576 2.410 2.464 1,196,777 +0.03(+1.21%)
Dec 30, 2008 2.478 2.478 2.340 2.434 1,246,712 -0.03(-1.08%)
Dec 29, 2008 2.543 2.549 2.369 2.461 1,052,283 -0.05(-1.88%)
Dec 26, 2008 2.419 2.535 2.393 2.508 1,052,507 +0.08(+3.41%)
Dec 24, 2008 2.446 2.481 2.372 2.425 419,920 -0.00(-0.12%)
Dec 23, 2008 2.428 2.434 2.340 2.428 847,015 +0.04(+1.86%)
Dec 22, 2008 2.402 2.443 2.378 2.384 709,443 -0.06(-2.41%)
Dec 19, 2008 2.481 2.535 2.378 2.443 1,128,457 -0.05(-1.90%)
Dec 18, 2008 2.508 2.508 2.381 2.490 1,174,740 -0.00(-0.12%)
Dec 17, 2008 2.363 2.511 2.331 2.493 1,070,942 +0.12(+5.11%)
Dec 16, 2008 2.319 2.387 2.292 2.372 1,220,162 +0.09(+3.88%)
Dec 15, 2008 2.316 2.331 2.248 2.283 740,658 +0.01(+0.26%)
Dec 12, 2008 2.248 2.286 2.245 2.278 568,527 -0.01(-0.52%)
Dec 11, 2008 2.286 2.345 2.245 2.289 1,070,563 +0.00(+0.13%)
Dec 10, 2008 2.254 2.289 2.230 2.286 600,744 +0.02(+1.04%)
Dec 09, 2008 2.266 2.310 2.227 2.263 638,320 -0.05(-2.05%)
Dec 08, 2008 2.263 2.363 2.245 2.310 833,954 +0.06(+2.62%)
Dec 05, 2008 2.097 2.269 2.097 2.251 707,114 +0.08(+3.67%)
Dec 04, 2008 2.159 2.224 2.156 2.171 496,470 -0.06(-2.52%)
Dec 03, 2008 2.162 2.227 2.088 2.227 655,497 +0.07(+3.43%)
Dec 02, 2008 2.115 2.186 2.103 2.153 629,989 +0.04(+2.10%)
Dec 01, 2008 2.230 2.230 2.109 2.109 997,287 -0.14(-6.18%)
Nov 28, 2008 2.165 2.281 2.151 2.248 374,728 +0.01(+0.53%)
Nov 26, 2008 2.124 2.236 2.115 2.236 515,969 +0.04(+1.75%)
Nov 25, 2008 2.195 2.242 2.096 2.198 758,282 +0.02(+1.09%)
Nov 24, 2008 1.941 2.216 1.938 2.174 978,316 +0.26(+13.41%)
Nov 21, 2008 1.926 1.950 1.772 1.917 1,628,983 -0.01(-0.31%)
Nov 20, 2008 2.068 2.088 1.920 1.923 1,454,391 -0.19(-9.08%)
Nov 19, 2008 2.245 2.251 2.106 2.115 909,377 -0.11(-5.04%)
Nov 18, 2008 2.204 2.286 2.186 2.227 924,556 +0.04(+1.62%)
Nov 17, 2008 2.283 2.283 2.192 2.192 908,392 -0.09(-3.89%)
Nov 14, 2008 2.372 2.372 2.281 2.281 616,340 -0.10(-4.08%)
Nov 13, 2008 2.434 2.434 2.204 2.377 1,514,296 +0.14(+6.17%)
Nov 12, 2008 2.372 2.387 2.216 2.239 823,789 -0.17(-6.88%)
Nov 11, 2008 2.396 2.431 2.372 2.405 445,912 -0.02(-0.97%)
Nov 10, 2008 2.493 2.511 2.414 2.428 435,018 -0.04(-1.79%)
Nov 07, 2008 2.490 2.496 2.437 2.473 601,476 -0.04(-1.41%)
Nov 06, 2008 2.558 2.558 2.446 2.508 688,194 -0.06(-2.21%)
Nov 05, 2008 2.673 2.673 2.555 2.565 456,122 -0.11(-4.28%)
Nov 04, 2008 2.570 2.735 2.570 2.679 921,432 +0.13(+5.22%)
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.