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 -0.060 (-0.73%)
Official Closing 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 (%)
Sep 28, 2007 3.953 3.973 3.923 3.941 399,115 -0.01(-0.30%)
Sep 27, 2007 3.958 3.985 3.947 3.953 435,675 +0.01(+0.22%)
Sep 26, 2007 3.976 3.982 3.944 3.944 479,344 -0.03(-0.67%)
Sep 25, 2007 3.964 3.988 3.947 3.970 504,733 +0.01(+0.30%)
Sep 24, 2007 4.003 4.012 3.958 3.958 543,325 -0.04(-0.89%)
Sep 21, 2007 4.003 4.012 3.961 3.994 467,835 +0.02(+0.60%)
Sep 20, 2007 4.009 4.015 3.958 3.970 397,084 -0.02(-0.59%)
Sep 19, 2007 3.988 4.026 3.988 3.994 507,103 +0.03(+0.67%)
Sep 18, 2007 3.882 3.988 3.882 3.967 461,064 +0.10(+2.60%)
Sep 17, 2007 3.902 3.905 3.867 3.867 477,652 -0.04(-0.91%)
Sep 14, 2007 3.929 3.944 3.902 3.902 489,500 -0.03(-0.83%)
Sep 13, 2007 3.961 3.979 3.935 3.935 371,356 +0.01(+0.30%)
Sep 12, 2007 3.938 3.955 3.923 3.923 373,726 -0.06(-1.63%)
Sep 11, 2007 3.935 4.000 3.935 3.988 391,329 +0.04(+0.90%)
Sep 10, 2007 3.958 3.988 3.950 3.953 373,726 -0.01(-0.30%)
Sep 07, 2007 4.017 4.017 3.964 3.964 440,076 -0.07(-1.76%)
Sep 06, 2007 4.017 4.059 3.997 4.035 504,395 +0.12(+3.02%)
Sep 05, 2007 4.047 4.065 3.917 3.917 537,570 -0.16(-3.84%)
Sep 04, 2007 4.032 4.091 4.006 4.074 596,134 +0.04(+0.95%)
Aug 31, 2007 4.012 4.047 3.991 4.035 486,115 +0.06(+1.64%)
Aug 30, 2007 3.991 4.020 3.970 3.970 412,317 -0.03(-0.67%)
Aug 29, 2007 4.015 4.023 3.979 3.997 585,301 +0.02(+0.52%)
Aug 28, 2007 4.100 4.100 3.973 3.976 595,118 -0.10(-2.46%)
Aug 27, 2007 4.082 4.106 4.032 4.077 654,698 +0.02(+0.44%)
Aug 24, 2007 4.068 4.091 4.017 4.059 495,255 +0.02(+0.44%)
Aug 23, 2007 4.026 4.077 4.006 4.041 823,281 +0.07(+1.86%)
Aug 22, 2007 3.970 4.000 3.935 3.967 1,000,666 +0.05(+1.36%)
Aug 21, 2007 3.908 3.944 3.882 3.914 797,215 +0.02(+0.53%)
Aug 20, 2007 3.820 3.929 3.814 3.893 876,429 +0.12(+3.21%)
Aug 17, 2007 3.554 3.840 3.554 3.772 1,135,397 +0.24(+6.86%)
Aug 16, 2007 3.368 3.574 3.143 3.530 2,955,621 -0.04(-1.16%)
Aug 15, 2007 3.737 3.772 3.571 3.571 1,076,156 -0.17(-4.43%)
Aug 14, 2007 3.825 3.846 3.737 3.737 579,546 -0.09(-2.24%)
Aug 13, 2007 3.861 3.885 3.823 3.823 533,846 -0.03(-0.77%)
Aug 10, 2007 3.899 3.905 3.811 3.852 782,320 -0.06(-1.58%)
Aug 09, 2007 3.953 3.988 3.914 3.914 455,309 -0.08(-1.92%)
Aug 08, 2007 3.973 4.009 3.961 3.991 473,928 +0.04(+1.12%)
Aug 07, 2007 3.908 3.973 3.908 3.947 454,632 +0.02(+0.60%)
Aug 06, 2007 4.242 4.242 3.873 3.923 648,943 -0.07(-1.70%)
Aug 03, 2007 4.006 4.026 3.988 3.991 397,422 -0.03(-0.66%)
Aug 02, 2007 3.950 4.035 3.950 4.017 456,325 +0.06(+1.64%)
Aug 01, 2007 3.958 3.985 3.929 3.953 536,216 +0.00(+0.00%)
Jul 31, 2007 3.973 4.017 3.953 3.953 477,990 -0.00(-0.07%)
Jul 30, 2007 3.923 3.964 3.882 3.955 456,325 +0.04(+0.98%)
Jul 27, 2007 3.870 3.950 3.852 3.917 930,930 +0.04(+1.14%)
Jul 26, 2007 3.888 3.979 3.678 3.873 1,487,458 -0.14(-3.39%)
Jul 25, 2007 4.053 4.091 4.009 4.009 592,072 -0.05(-1.17%)
Jul 24, 2007 4.082 4.112 4.056 4.056 686,180 -0.06(-1.44%)
Jul 23, 2007 4.121 4.145 4.062 4.115 924,837 -0.05(-1.21%)
Jul 20, 2007 4.168 4.186 4.165 4.165 423,150 +0.00(+0.00%)
Jul 19, 2007 4.171 4.218 4.165 4.165 715,293 +0.00(+0.00%)
Jul 18, 2007 4.210 4.230 4.165 4.165 525,045 -0.05(-1.12%)
Jul 17, 2007 4.272 4.272 4.212 4.212 596,811 -0.04(-0.90%)
Jul 16, 2007 4.286 4.298 4.251 4.251 435,337 -0.05(-1.10%)
Jul 13, 2007 4.272 4.313 4.266 4.298 468,173 +0.03(+0.69%)
Jul 12, 2007 4.280 4.304 4.269 4.269 523,013 -0.02(-0.41%)
Jul 11, 2007 4.310 4.339 4.286 4.286 526,060 -0.02(-0.55%)
Jul 10, 2007 4.339 4.339 4.307 4.310 402,500 -0.04(-0.88%)
Jul 09, 2007 4.360 4.360 4.322 4.348 549,418 -0.01(-0.14%)
Jul 06, 2007 4.342 4.354 4.328 4.354 393,699 +0.03(+0.61%)
Jul 05, 2007 4.339 4.354 4.319 4.328 469,189 -0.01(-0.34%)
Jul 03, 2007 4.310 4.342 4.310 4.342 394,037 +0.04(+0.89%)
Jul 02, 2007 4.277 4.304 4.263 4.304 657,406 +0.04(+0.83%)
Jun 29, 2007 4.280 4.283 4.257 4.269 330,057 +0.01(+0.28%)
Jun 28, 2007 4.248 4.274 4.239 4.257 499,656 +0.01(+0.35%)
Jun 27, 2007 4.233 4.242 4.204 4.242 533,846 -0.01(-0.21%)
Jun 26, 2007 4.277 4.277 4.224 4.251 601,212 +0.00(+0.00%)
Jun 25, 2007 4.274 4.289 4.236 4.251 618,476 -0.04(-1.03%)
Jun 22, 2007 4.301 4.301 4.245 4.295 619,153 -0.01(-0.14%)
Jun 21, 2007 4.342 4.342 4.277 4.301 753,546 -0.04(-0.82%)
Jun 20, 2007 4.369 4.371 4.313 4.337 772,503 -0.03(-0.74%)
Jun 19, 2007 4.339 4.369 4.331 4.369 588,348 +0.03(+0.68%)
Jun 18, 2007 4.339 4.342 4.322 4.339 508,119 +0.01(+0.20%)
Jun 15, 2007 4.313 4.339 4.301 4.331 572,437 +0.02(+0.48%)
Jun 14, 2007 4.269 4.310 4.269 4.310 698,705 +0.04(+0.97%)
Jun 13, 2007 4.245 4.277 4.242 4.269 416,718 -0.01(-0.28%)
Jun 12, 2007 4.286 4.298 4.257 4.280 589,025 -0.02(-0.41%)
Jun 11, 2007 4.283 4.307 4.280 4.298 534,523 +0.01(+0.34%)
Jun 08, 2007 4.337 4.337 4.254 4.283 916,374 -0.05(-1.23%)
Jun 07, 2007 4.372 4.387 4.283 4.337 800,939 -0.04(-0.94%)
Jun 06, 2007 4.402 4.402 4.342 4.378 941,086 -0.02(-0.54%)
Jun 05, 2007 4.402 4.416 4.387 4.402 533,169 +0.02(+0.40%)
Jun 04, 2007 4.378 4.416 4.378 4.384 552,465 -0.01(-0.27%)
Jun 01, 2007 4.360 4.399 4.360 4.396 540,955 +0.04(+1.02%)
May 31, 2007 4.328 4.357 4.328 4.351 600,196 +0.04(+0.89%)
May 30, 2007 4.322 4.334 4.292 4.313 980,693 -0.01(-0.34%)
May 29, 2007 4.348 4.351 4.316 4.328 572,437 -0.00(-0.07%)
May 25, 2007 4.348 4.366 4.307 4.331 699,044 +0.00(+0.00%)
May 24, 2007 4.393 4.393 4.304 4.331 1,087,327 -0.06(-1.41%)
May 23, 2007 4.407 4.410 4.372 4.393 939,393 -0.01(-0.13%)
May 22, 2007 4.413 4.416 4.387 4.399 507,441 -0.01(-0.20%)
May 21, 2007 4.402 4.410 4.384 4.407 691,597 -0.00(-0.07%)
May 18, 2007 4.425 4.428 4.396 4.410 508,119 -0.02(-0.40%)
May 17, 2007 4.404 4.428 4.390 4.428 587,671 +0.01(+0.13%)
May 16, 2007 4.402 4.422 4.402 4.422 628,293 +0.02(+0.54%)
May 15, 2007 4.413 4.431 4.387 4.399 798,569 -0.02(-0.47%)
May 14, 2007 4.434 4.443 4.402 4.419 602,904 -0.01(-0.27%)
May 11, 2007 4.396 4.437 4.375 4.431 859,503 +0.03(+0.74%)
May 10, 2007 4.449 4.452 4.375 4.399 965,121 -0.05(-1.06%)
May 09, 2007 4.437 4.455 4.431 4.446 798,230 +0.02(+0.40%)
May 08, 2007 4.446 4.455 4.428 4.428 499,317 -0.01(-0.33%)
May 07, 2007 4.440 4.461 4.431 4.443 548,064 +0.01(+0.33%)
May 04, 2007 4.431 4.449 4.428 4.428 541,632 +0.00(+0.07%)
May 03, 2007 4.428 4.443 4.422 4.425 489,838 +0.01(+0.13%)
May 02, 2007 4.434 4.449 4.416 4.419 679,071 -0.00(-0.07%)
May 01, 2007 4.428 4.454 4.422 4.422 638,110 -0.01(-0.20%)
Apr 30, 2007 4.443 4.464 4.425 4.431 600,196 -0.01(-0.27%)
Apr 27, 2007 4.431 4.446 4.428 4.443 622,200 +0.01(+0.27%)
Apr 26, 2007 4.449 4.449 4.431 4.431 625,924 -0.01(-0.20%)
Apr 25, 2007 4.443 4.449 4.431 4.440 520,644 +0.01(+0.20%)
Apr 24, 2007 4.416 4.443 4.413 4.431 466,819 +0.01(+0.27%)
Apr 23, 2007 4.425 4.443 4.410 4.419 500,671 -0.01(-0.13%)
Apr 20, 2007 4.422 4.446 4.419 4.425 597,149 -0.01(-0.13%)
Apr 19, 2007 4.416 4.443 4.410 4.431 404,870 -0.00(-0.07%)
Apr 18, 2007 4.419 4.446 4.416 4.434 547,725 +0.01(+0.20%)
Apr 17, 2007 4.416 4.434 4.410 4.425 495,255 +0.00(+0.07%)
Apr 16, 2007 4.419 4.449 4.407 4.422 645,558 -0.00(-0.07%)
Apr 13, 2007 4.425 4.428 4.410 4.425 508,796 +0.01(+0.13%)
Apr 12, 2007 4.419 4.431 4.393 4.419 592,410 -0.01(-0.33%)
Apr 11, 2007 4.461 4.464 4.434 4.434 452,263 -0.03(-0.73%)
Apr 10, 2007 4.449 4.466 4.447 4.466 498,640 +0.01(+0.20%)
Apr 09, 2007 4.434 4.458 4.431 4.458 440,753 +0.02(+0.53%)
Apr 05, 2007 4.419 4.446 4.419 4.434 409,271 +0.01(+0.27%)
Apr 04, 2007 4.431 4.452 4.404 4.422 428,228 -0.01(-0.20%)
Apr 03, 2007 4.416 4.431 4.407 4.431 439,737 +0.02(+0.40%)
Apr 02, 2007 4.384 4.416 4.378 4.413 466,481 +0.02(+0.54%)
Mar 30, 2007 4.393 4.399 4.372 4.390 339,874 +0.02(+0.41%)
Mar 29, 2007 4.378 4.396 4.348 4.372 401,146 +0.02(+0.54%)
Mar 28, 2007 4.375 4.381 4.342 4.348 395,730 -0.03(-0.61%)
Mar 27, 2007 4.351 4.399 4.348 4.375 558,220 +0.02(+0.54%)
Mar 26, 2007 4.402 4.402 4.345 4.351 645,896 -0.05(-1.21%)
Mar 23, 2007 4.399 4.404 4.360 4.404 617,122 +0.01(+0.34%)
Mar 22, 2007 4.339 4.393 4.339 4.390 663,161 +0.04(+0.88%)
Mar 21, 2007 4.322 4.357 4.301 4.351 681,779 +0.03(+0.68%)
Mar 20, 2007 4.313 4.339 4.295 4.322 460,049 -0.01(-0.14%)
Mar 19, 2007 4.354 4.372 4.313 4.328 575,484 -0.00(-0.07%)
Mar 16, 2007 4.342 4.354 4.316 4.331 341,567 -0.01(-0.27%)
Mar 15, 2007 4.310 4.342 4.298 4.342 380,158 +0.03(+0.75%)
Mar 14, 2007 4.313 4.325 4.272 4.310 487,469 -0.01(-0.34%)
Mar 13, 2007 4.396 4.402 4.319 4.325 502,025 -0.07(-1.61%)
Mar 12, 2007 4.399 4.402 4.375 4.396 457,679 +0.01(+0.20%)
Mar 09, 2007 4.387 4.399 4.357 4.387 423,488 +0.01(+0.34%)
Mar 08, 2007 4.357 4.387 4.357 4.372 550,772 +0.02(+0.41%)
Mar 07, 2007 4.310 4.369 4.284 4.354 680,764 +0.05(+1.10%)
Mar 06, 2007 4.280 4.319 4.279 4.307 579,885 +0.05(+1.11%)
Mar 05, 2007 4.337 4.354 4.230 4.260 936,685 -0.12(-2.76%)
Mar 02, 2007 4.325 4.381 4.310 4.381 624,908 +0.05(+1.09%)
Mar 01, 2007 4.286 4.334 4.254 4.334 824,635 +0.04(+0.82%)
Feb 28, 2007 4.283 4.331 4.283 4.298 670,270 +0.01(+0.34%)
Feb 27, 2007 4.342 4.357 4.192 4.283 822,265 -0.09(-1.96%)
Feb 26, 2007 4.372 4.384 4.345 4.369 607,305 +0.00(+0.00%)
Feb 23, 2007 4.331 4.369 4.328 4.369 642,511 +0.02(+0.54%)
Feb 22, 2007 4.322 4.345 4.313 4.345 786,382 +0.02(+0.48%)
Feb 21, 2007 4.298 4.342 4.295 4.325 879,137 +0.01(+0.27%)
Feb 20, 2007 4.342 4.369 4.301 4.313 916,374 -0.03(-0.75%)
Feb 16, 2007 4.375 4.387 4.345 4.345 664,515 -0.04(-0.94%)
Feb 15, 2007 4.402 4.410 4.372 4.387 778,596 -0.01(-0.34%)
Feb 14, 2007 4.387 4.402 4.372 4.402 651,990 +0.03(+0.61%)
Feb 13, 2007 4.425 4.425 4.360 4.375 954,305 -0.05(-1.13%)
Feb 12, 2007 4.431 4.458 4.407 4.425 571,354 +0.01(+0.13%)
Feb 09, 2007 4.431 4.431 4.410 4.419 626,601 -0.01(-0.27%)
Feb 08, 2007 4.419 4.431 4.413 4.431 716,647 +0.01(+0.27%)
Feb 07, 2007 4.428 4.431 4.413 4.419 749,484 -0.01(-0.20%)
Feb 06, 2007 4.443 4.446 4.416 4.428 720,709 -0.01(-0.20%)
Feb 05, 2007 4.431 4.455 4.413 4.437 756,592 +0.02(+0.47%)
Feb 02, 2007 4.449 4.449 4.416 4.416 659,437 -0.01(-0.33%)
Feb 01, 2007 4.446 4.461 4.419 4.431 694,305 -0.02(-0.46%)
Jan 31, 2007 4.446 4.461 4.422 4.452 511,504 +0.02(+0.53%)
Jan 30, 2007 4.449 4.449 4.404 4.428 493,562 +0.00(+0.00%)
Jan 29, 2007 4.437 4.455 4.416 4.428 468,850 +0.00(+0.07%)
Jan 26, 2007 4.419 4.458 4.410 4.425 689,565 +0.02(+0.40%)
Jan 25, 2007 4.413 4.425 4.393 4.407 988,817 +0.00(+0.07%)
Jan 24, 2007 4.404 4.425 4.387 4.404 899,448 -0.02(-0.47%)
Jan 23, 2007 4.437 4.449 4.396 4.425 881,506 -0.00(-0.07%)
Jan 22, 2007 4.446 4.469 4.402 4.428 844,608 -0.01(-0.33%)
Jan 19, 2007 4.461 4.472 4.431 4.443 703,106 +0.00(+0.00%)
Jan 18, 2007 4.455 4.472 4.431 4.443 617,461 +0.01(+0.27%)
Jan 17, 2007 4.458 4.484 4.431 4.431 616,445 -0.02(-0.53%)
Jan 16, 2007 4.446 4.484 4.443 4.455 801,954 +0.01(+0.27%)
Jan 12, 2007 4.455 4.502 4.431 4.443 621,861 -0.01(-0.13%)
Jan 11, 2007 4.464 4.472 4.434 4.449 725,110 +0.00(+0.00%)
Jan 10, 2007 4.431 4.472 4.345 4.449 1,415,353 +0.02(+0.40%)
Jan 09, 2007 4.458 4.461 4.416 4.431 515,227 -0.02(-0.46%)
Jan 08, 2007 4.461 4.461 4.431 4.452 633,033 -0.01(-0.20%)
Jan 05, 2007 4.469 4.472 4.431 4.461 646,235 +0.00(+0.00%)
Jan 04, 2007 4.481 4.502 4.431 4.461 594,441 +0.00(+0.00%)
Jan 03, 2007 4.493 4.520 4.431 4.461 938,039 -0.05(-1.18%)
Dec 29, 2006 4.523 4.529 4.490 4.514 432,967 +0.01(+0.20%)
Dec 28, 2006 4.461 4.517 4.452 4.505 614,414 +0.06(+1.33%)
Dec 27, 2006 4.490 4.514 4.440 4.446 623,892 -0.03(-0.59%)
Dec 26, 2006 4.529 4.529 4.455 4.472 706,491 -0.02(-0.46%)
Dec 22, 2006 4.529 4.529 4.475 4.493 557,881 -0.08(-1.68%)
Dec 21, 2006 4.567 4.608 4.511 4.570 683,472 +0.01(+0.19%)
Dec 20, 2006 4.520 4.567 4.487 4.561 865,596 +0.04(+0.92%)
Dec 19, 2006 4.502 4.540 4.461 4.520 668,916 +0.03(+0.59%)
Dec 18, 2006 4.469 4.499 4.449 4.493 656,390 +0.02(+0.53%)
Dec 15, 2006 4.446 4.502 4.440 4.469 485,099 +0.03(+0.67%)
Dec 14, 2006 4.455 4.472 4.428 4.440 715,631 +0.03(+0.60%)
Dec 13, 2006 4.428 4.452 4.404 4.413 827,682 -0.03(-0.73%)
Dec 12, 2006 4.478 4.499 4.434 4.446 569,729 -0.02(-0.46%)
Dec 11, 2006 4.475 4.490 4.452 4.466 693,289 -0.00(-0.07%)
Dec 08, 2006 4.472 4.481 4.443 4.469 750,838 +0.04(+0.87%)
Dec 07, 2006 4.461 4.475 4.422 4.431 770,472 -0.03(-0.60%)
Dec 06, 2006 4.472 4.481 4.452 4.458 705,476 -0.01(-0.26%)
Dec 05, 2006 4.446 4.472 4.434 4.469 703,106 +0.03(+0.60%)
Dec 04, 2006 4.410 4.443 4.399 4.443 548,741 +0.04(+0.87%)
Dec 01, 2006 4.402 4.410 4.372 4.404 663,838 +0.02(+0.47%)
Nov 30, 2006 4.369 4.396 4.345 4.384 670,947 +0.02(+0.54%)
Nov 29, 2006 4.310 4.366 4.307 4.360 721,386 +0.04(+1.03%)
Nov 28, 2006 4.307 4.337 4.289 4.316 681,102 +0.02(+0.55%)
Nov 27, 2006 4.360 4.363 4.283 4.292 1,028,424 -0.07(-1.56%)
Nov 24, 2006 4.357 4.372 4.310 4.360 396,745 +0.01(+0.27%)
Nov 22, 2006 4.322 4.360 4.316 4.348 807,032 +0.03(+0.62%)
Nov 21, 2006 4.372 4.372 4.313 4.322 1,015,222 -0.04(-1.01%)
Nov 20, 2006 4.372 4.372 4.345 4.366 906,218 -0.01(-0.14%)
Nov 17, 2006 4.334 4.372 4.316 4.372 677,379 +0.05(+1.09%)
Nov 16, 2006 4.337 4.342 4.319 4.325 737,635 -0.00(-0.07%)
Nov 15, 2006 4.351 4.354 4.304 4.328 1,121,856 -0.02(-0.54%)
Nov 14, 2006 4.372 4.372 4.342 4.351 862,888 -0.03(-0.67%)
Nov 13, 2006 4.396 4.399 4.345 4.381 853,409 -0.03(-0.74%)
Nov 10, 2006 4.416 4.428 4.399 4.413 593,426 +0.01(+0.20%)
Nov 09, 2006 4.434 4.437 4.396 4.404 860,857 -0.03(-0.60%)
Nov 08, 2006 4.431 4.440 4.407 4.431 949,549 +0.01(+0.20%)
Nov 07, 2006 4.407 4.428 4.390 4.422 647,589 +0.03(+0.60%)
Nov 06, 2006 4.407 4.425 4.384 4.396 696,674 +0.00(+0.00%)
Nov 03, 2006 4.422 4.425 4.372 4.396 595,795 -0.02(-0.40%)
Nov 02, 2006 4.407 4.419 4.387 4.413 683,811 +0.01(+0.27%)
Nov 01, 2006 4.425 4.428 4.390 4.402 704,460 -0.01(-0.13%)
Oct 31, 2006 4.422 4.425 4.393 4.407 807,370 -0.00(-0.07%)
Oct 30, 2006 4.446 4.446 4.402 4.410 737,635 -0.01(-0.33%)
Oct 27, 2006 4.431 4.434 4.413 4.425 687,534 -0.00(-0.07%)
Oct 26, 2006 4.428 4.431 4.402 4.428 1,016,576 +0.02(+0.40%)
Oct 25, 2006 4.402 4.425 4.396 4.410 778,596 +0.02(+0.40%)
Oct 24, 2006 4.428 4.431 4.387 4.393 895,047 -0.03(-0.67%)
Oct 23, 2006 4.431 4.431 4.399 4.422 912,650 -0.01(-0.20%)
Oct 20, 2006 4.428 4.431 4.410 4.431 636,418 +0.01(+0.20%)
Oct 19, 2006 4.393 4.428 4.387 4.422 689,227 +0.03(+0.67%)
Oct 18, 2006 4.422 4.431 4.372 4.393 925,176 -0.04(-0.80%)
Oct 17, 2006 4.396 4.428 4.393 4.428 846,977 +0.04(+0.81%)
Oct 16, 2006 4.384 4.402 4.369 4.393 763,363 +0.02(+0.54%)
Oct 13, 2006 4.360 4.369 4.345 4.369 589,702 +0.02(+0.54%)
Oct 12, 2006 4.387 4.387 4.328 4.345 767,087 -0.03(-0.74%)
Oct 11, 2006 4.387 4.393 4.357 4.378 844,946 -0.00(-0.07%)
Oct 10, 2006 4.410 4.410 4.369 4.381 706,491 -0.01(-0.20%)
Oct 09, 2006 4.413 4.413 4.363 4.390 755,577 -0.01(-0.20%)
Oct 06, 2006 4.372 4.402 4.357 4.399 743,052 +0.03(+0.74%)
Oct 05, 2006 4.419 4.422 4.337 4.366 1,063,969 -0.05(-1.07%)
Oct 04, 2006 4.402 4.431 4.375 4.413 669,593 +0.02(+0.54%)
Oct 03, 2006 4.431 4.431 4.372 4.390 950,565 -0.03(-0.60%)
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.