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 (%)
Nov 30, 2010 2.910 2.923 2.905 2.910 386,377 -0.02(-0.66%)
Nov 29, 2010 2.878 2.930 2.878 2.930 398,851 +0.00(+0.11%)
Nov 26, 2010 2.878 2.926 2.878 2.926 172,537 +0.02(+0.78%)
Nov 24, 2010 2.865 2.904 2.904 2.904 516,448 +0.05(+1.69%)
Nov 23, 2010 2.862 2.875 2.846 2.856 437,155 -0.02(-0.56%)
Nov 22, 2010 2.881 2.901 2.846 2.872 846,897 -0.02(-0.56%)
Nov 19, 2010 2.875 2.888 2.859 2.888 624,286 +0.00(+0.00%)
Nov 18, 2010 2.859 2.894 2.859 2.888 442,781 +0.04(+1.47%)
Nov 17, 2010 2.807 2.852 2.795 2.846 573,377 +0.03(+0.91%)
Nov 16, 2010 2.843 2.865 2.778 2.820 944,559 -0.06(-2.12%)
Nov 15, 2010 2.881 2.891 2.849 2.881 510,466 +0.01(+0.45%)
Nov 12, 2010 2.869 2.878 2.830 2.869 842,399 -0.02(-0.78%)
Nov 11, 2010 2.875 2.891 2.849 2.891 989,737 +0.01(+0.22%)
Nov 10, 2010 2.875 2.891 2.852 2.885 975,219 +0.01(+0.34%)
Nov 09, 2010 2.894 2.904 2.865 2.875 610,774 -0.03(-1.00%)
Nov 08, 2010 2.914 2.914 2.881 2.904 806,850 -0.02(-0.77%)
Nov 05, 2010 2.926 2.939 2.907 2.926 904,801 -0.01(-0.22%)
Nov 04, 2010 2.930 2.943 2.920 2.933 652,735 +0.02(+0.66%)
Nov 03, 2010 2.926 2.930 2.898 2.914 531,146 -0.01(-0.44%)
Nov 02, 2010 2.904 2.930 2.898 2.926 751,956 +0.05(+1.56%)
Nov 01, 2010 2.923 2.923 2.878 2.881 585,376 -0.01(-0.44%)
Oct 29, 2010 2.904 2.923 2.881 2.894 647,342 -0.01(-0.33%)
Oct 28, 2010 2.898 2.907 2.872 2.904 626,361 +0.01(+0.22%)
Oct 27, 2010 2.888 2.898 2.865 2.898 646,414 +0.04(+1.35%)
Oct 25, 2010 2.878 2.878 2.836 2.859 601,909 +0.02(+0.57%)
Oct 22, 2010 2.830 2.843 2.807 2.843 569,469 +0.02(+0.57%)
Oct 21, 2010 2.811 2.833 2.795 2.827 746,505 +0.02(+0.69%)
Oct 20, 2010 2.798 2.814 2.772 2.807 431,049 +0.03(+0.93%)
Oct 19, 2010 2.791 2.807 2.775 2.782 823,191 -0.02(-0.58%)
Oct 18, 2010 2.788 2.811 2.785 2.798 776,848 +0.01(+0.35%)
Oct 15, 2010 2.795 2.801 2.769 2.788 498,874 -0.00(-0.12%)
Oct 14, 2010 2.788 2.791 2.769 2.791 846,801 +0.02(+0.81%)
Oct 13, 2010 2.753 2.778 2.753 2.769 576,893 +0.02(+0.70%)
Oct 12, 2010 2.740 2.759 2.733 2.749 617,726 -0.01(-0.23%)
Oct 11, 2010 2.749 2.756 2.740 2.756 431,627 +0.01(+0.23%)
Oct 08, 2010 2.749 2.749 2.732 2.749 631,948 +0.01(+0.35%)
Oct 07, 2010 2.740 2.740 2.717 2.740 552,190 +0.01(+0.35%)
Oct 06, 2010 2.743 2.743 2.724 2.730 398,488 -0.01(-0.24%)
Oct 05, 2010 2.714 2.737 2.714 2.737 482,001 +0.03(+0.95%)
Oct 04, 2010 2.708 2.720 2.685 2.711 444,349 -0.01(-0.24%)
Oct 01, 2010 2.717 2.717 2.685 2.717 691,983 +0.04(+1.32%)
Sep 30, 2010 2.753 2.753 2.682 2.682 1,015,813 -0.02(-0.71%)
Sep 29, 2010 2.691 2.704 2.682 2.701 558,275 +0.01(+0.48%)
Sep 28, 2010 2.695 2.714 2.679 2.688 669,771 +0.01(+0.24%)
Sep 27, 2010 2.682 2.695 2.675 2.682 843,120 +0.02(+0.60%)
Sep 24, 2010 2.663 2.682 2.650 2.666 560,235 +0.03(+0.98%)
Sep 23, 2010 2.691 2.695 2.615 2.640 1,412,580 -0.05(-1.91%)
Sep 22, 2010 2.704 2.714 2.682 2.691 631,175 -0.02(-0.59%)
Sep 21, 2010 2.701 2.714 2.691 2.708 522,934 +0.01(+0.24%)
Sep 20, 2010 2.695 2.711 2.688 2.701 479,333 +0.01(+0.36%)
Sep 17, 2010 2.691 2.701 2.663 2.691 636,940 +0.02(+0.72%)
Sep 15, 2010 2.685 2.685 2.656 2.672 395,248 -0.01(-0.48%)
Sep 14, 2010 2.675 2.688 2.659 2.685 1,052,564 +0.00(+0.00%)
Sep 13, 2010 2.708 2.717 2.663 2.685 585,391 -0.00(-0.06%)
Sep 10, 2010 2.680 2.693 2.674 2.687 554,724 +0.01(+0.35%)
Sep 09, 2010 2.702 2.705 2.665 2.677 504,817 +0.00(+0.00%)
Sep 08, 2010 2.637 2.687 2.637 2.677 590,489 +0.03(+1.30%)
Sep 07, 2010 2.633 2.659 2.633 2.643 458,015 -0.01(-0.47%)
Sep 03, 2010 2.671 2.684 2.646 2.655 498,832 +0.01(+0.47%)
Sep 02, 2010 2.608 2.643 2.608 2.643 515,621 +0.04(+1.43%)
Sep 01, 2010 2.580 2.621 2.565 2.605 623,651 +0.06(+2.21%)
Aug 31, 2010 2.549 2.565 2.533 2.549 450,745 -0.00(-0.12%)
Aug 30, 2010 2.558 2.565 2.540 2.552 343,949 -0.00(-0.12%)
Aug 27, 2010 2.555 2.571 2.535 2.555 427,056 -0.00(-0.12%)
Aug 26, 2010 2.549 2.571 2.537 2.558 410,852 +0.01(+0.37%)
Aug 25, 2010 2.543 2.555 2.530 2.549 495,395 +0.01(+0.25%)
Aug 24, 2010 2.549 2.562 2.530 2.543 402,146 -0.03(-1.17%)
Aug 23, 2010 2.583 2.583 2.558 2.573 459,304 +0.01(+0.20%)
Aug 20, 2010 2.549 2.583 2.549 2.568 440,280 -0.01(-0.48%)
Aug 19, 2010 2.608 2.637 2.577 2.580 415,430 -0.05(-1.79%)
Aug 18, 2010 2.630 2.649 2.615 2.627 329,948 -0.02(-0.83%)
Aug 17, 2010 2.593 2.649 2.587 2.649 450,757 +0.07(+2.67%)
Aug 16, 2010 2.580 2.605 2.558 2.580 381,904 -0.00(-0.12%)
Aug 13, 2010 2.583 2.583 2.530 2.583 256,480 +0.04(+1.72%)
Aug 12, 2010 2.505 2.571 2.505 2.540 600,730 -0.00(-0.12%)
Aug 11, 2010 2.583 2.593 2.521 2.543 897,180 -0.08(-2.98%)
Aug 10, 2010 2.615 2.633 2.608 2.621 836,335 -0.02(-0.83%)
Aug 09, 2010 2.618 2.668 2.612 2.643 611,879 +0.02(+0.84%)
Aug 06, 2010 2.621 2.624 2.583 2.621 447,848 +0.02(+0.59%)
Aug 05, 2010 2.608 2.624 2.599 2.606 319,694 -0.02(-0.82%)
Aug 04, 2010 2.599 2.627 2.599 2.627 372,427 +0.03(+1.08%)
Aug 03, 2010 2.599 2.615 2.596 2.599 364,171 -0.01(-0.36%)
Aug 02, 2010 2.605 2.624 2.593 2.608 453,661 +0.03(+0.97%)
Jul 30, 2010 2.583 2.608 2.568 2.583 349,224 -0.01(-0.36%)
Jul 29, 2010 2.590 2.602 2.565 2.593 433,402 +0.01(+0.48%)
Jul 28, 2010 2.580 2.587 2.568 2.580 390,974 -0.01(-0.36%)
Jul 27, 2010 2.608 2.615 2.580 2.590 472,202 -0.02(-0.72%)
Jul 26, 2010 2.596 2.608 2.577 2.608 575,228 +0.02(+0.72%)
Jul 23, 2010 2.540 2.590 2.540 2.590 489,860 +0.04(+1.47%)
Jul 22, 2010 2.527 2.567 2.527 2.552 451,969 +0.05(+1.87%)
Jul 21, 2010 2.521 2.540 2.496 2.505 397,337 -0.02(-0.62%)
Jul 20, 2010 2.486 2.524 2.483 2.521 372,347 +0.02(+0.75%)
Jul 19, 2010 2.496 2.518 2.496 2.502 398,306 +0.01(+0.38%)
Jul 16, 2010 2.493 2.524 2.490 2.493 503,551 -0.02(-0.75%)
Jul 15, 2010 2.521 2.523 2.486 2.511 476,150 -0.01(-0.50%)
Jul 14, 2010 2.521 2.530 2.502 2.524 549,301 -0.01(-0.37%)
Jul 13, 2010 2.518 2.533 2.505 2.533 588,049 +0.04(+1.76%)
Jul 12, 2010 2.480 2.505 2.478 2.490 367,378 -0.01(-0.25%)
Jul 09, 2010 2.496 2.496 2.433 2.496 632,955 +0.06(+2.31%)
Jul 08, 2010 2.436 2.452 2.424 2.440 580,638 +0.02(+0.77%)
Jul 07, 2010 2.365 2.421 2.361 2.421 745,906 +0.06(+2.38%)
Jul 06, 2010 2.390 2.405 2.355 2.365 453,309 -0.01(-0.26%)
Jul 02, 2010 2.371 2.415 2.365 2.371 730,099 -0.03(-1.17%)
Jul 01, 2010 2.433 2.465 2.349 2.399 1,168,115 -0.04(-1.67%)
Jun 30, 2010 2.468 2.496 2.440 2.440 822,449 -0.01(-0.51%)
Jun 29, 2010 2.461 2.493 2.436 2.452 569,182 -0.03(-1.26%)
Jun 25, 2010 2.483 2.486 2.443 2.483 672,129 +0.05(+1.93%)
Jun 24, 2010 2.468 2.474 2.430 2.436 609,315 -0.03(-1.18%)
Jun 23, 2010 2.474 2.477 2.455 2.466 623,239 +0.00(+0.17%)
Jun 22, 2010 2.521 2.540 2.458 2.461 925,156 -0.06(-2.48%)
Jun 21, 2010 2.571 2.577 2.518 2.524 536,483 -0.04(-1.47%)
Jun 18, 2010 2.562 2.562 2.524 2.562 376,535 +0.03(+0.99%)
Jun 17, 2010 2.537 2.543 2.524 2.536 525,171 +0.00(+0.12%)
Jun 16, 2010 2.511 2.546 2.511 2.533 408,950 -0.00(-0.12%)
Jun 15, 2010 2.530 2.540 2.518 2.537 716,152 +0.03(+1.00%)
Jun 14, 2010 2.540 2.555 2.511 2.511 505,642 -0.03(-1.11%)
Jun 11, 2010 2.521 2.562 2.471 2.540 455,256 +0.01(+0.31%)
Jun 10, 2010 2.523 2.547 2.492 2.532 634,670 +0.04(+1.65%)
Jun 09, 2010 2.532 2.532 2.480 2.491 772,721 +0.00(+0.18%)
Jun 08, 2010 2.462 2.489 2.450 2.486 631,336 +0.02(+0.74%)
Jun 07, 2010 2.468 2.501 2.459 2.468 596,232 +0.01(+0.25%)
Jun 04, 2010 2.462 2.514 2.462 2.462 682,411 -0.09(-3.34%)
Jun 03, 2010 2.529 2.562 2.520 2.547 512,095 +0.02(+0.96%)
Jun 02, 2010 2.489 2.529 2.471 2.523 433,409 +0.04(+1.47%)
Jun 01, 2010 2.489 2.544 2.480 2.486 420,948 -0.03(-1.21%)
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%)
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.