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 )

8.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 3.881 3.890 3.848 3.857 951,918 -0.02(-0.61%)
Apr 29, 2015 3.876 3.890 3.852 3.881 1,071,690 +0.00(+0.00%)
Apr 28, 2015 3.871 3.885 3.852 3.881 873,780 +0.01(+0.36%)
Apr 27, 2015 3.885 3.890 3.862 3.867 782,638 -0.01(-0.24%)
Apr 24, 2015 3.914 3.914 3.857 3.876 1,471,008 -0.02(-0.60%)
Apr 23, 2015 3.895 3.914 3.885 3.900 756,054 +0.00(+0.12%)
Apr 22, 2015 3.876 3.900 3.871 3.895 845,946 +0.03(+0.85%)
Apr 21, 2015 3.876 3.876 3.857 3.862 688,105 +0.00(+0.12%)
Apr 20, 2015 3.848 3.876 3.843 3.857 690,465 +0.01(+0.37%)
Apr 17, 2015 3.843 3.852 3.829 3.843 771,620 -0.02(-0.49%)
Apr 16, 2015 3.876 3.881 3.862 3.862 635,566 -0.01(-0.24%)
Apr 15, 2015 3.876 3.890 3.871 3.871 839,857 +0.01(+0.37%)
Apr 14, 2015 3.862 3.871 3.848 3.857 821,115 -0.00(-0.12%)
Apr 13, 2015 3.890 3.900 3.862 3.862 667,712 -0.02(-0.52%)
Apr 10, 2015 3.878 3.887 3.873 3.882 623,638 +0.00(+0.12%)
Apr 09, 2015 3.854 3.878 3.849 3.878 460,234 +0.02(+0.61%)
Apr 08, 2015 3.868 3.873 3.845 3.854 863,782 -0.00(-0.12%)
Apr 07, 2015 3.835 3.878 3.835 3.859 985,814 +0.02(+0.61%)
Apr 06, 2015 3.798 3.857 3.798 3.835 746,595 +0.02(+0.49%)
Apr 02, 2015 3.793 3.817 3.817 3.817 875,485 -0.01(-0.37%)
Apr 01, 2015 3.835 3.845 3.817 3.831 778,359 -0.01(-0.24%)
Mar 31, 2015 3.868 3.871 3.840 3.840 1,143,566 -0.02(-0.61%)
Mar 30, 2015 3.835 3.873 3.835 3.864 974,703 +0.04(+0.98%)
Mar 27, 2015 3.831 3.840 3.821 3.826 475,449 +0.00(+0.00%)
Mar 26, 2015 3.831 3.835 3.812 3.826 985,254 -0.00(-0.12%)
Mar 25, 2015 3.864 3.864 3.831 3.831 775,868 -0.02(-0.49%)
Mar 24, 2015 3.882 3.887 3.845 3.849 860,238 -0.03(-0.72%)
Mar 23, 2015 3.873 3.896 3.873 3.878 705,874 +0.01(+0.36%)
Mar 20, 2015 3.859 3.882 3.854 3.864 747,538 +0.01(+0.36%)
Mar 19, 2015 3.845 3.859 3.840 3.849 650,343 +0.01(+0.24%)
Mar 18, 2015 3.845 3.878 3.840 3.840 1,071,571 -0.01(-0.36%)
Mar 17, 2015 3.835 3.854 3.831 3.854 640,366 +0.01(+0.24%)
Mar 16, 2015 3.835 3.864 3.835 3.845 639,722 +0.02(+0.61%)
Mar 13, 2015 3.840 3.845 3.807 3.821 660,928 -0.02(-0.49%)
Mar 12, 2015 3.831 3.854 3.826 3.840 792,816 +0.02(+0.61%)
Mar 11, 2015 3.826 3.831 3.817 3.817 716,527 -0.00(-0.04%)
Mar 10, 2015 3.837 3.842 3.814 3.818 833,428 -0.03(-0.85%)
Mar 09, 2015 3.874 3.874 3.851 3.851 1,030,491 -0.01(-0.24%)
Mar 06, 2015 3.865 3.883 3.846 3.860 824,791 -0.03(-0.72%)
Mar 05, 2015 3.883 3.897 3.879 3.888 638,963 +0.00(+0.12%)
Mar 04, 2015 3.874 3.888 3.861 3.883 806,631 +0.00(+0.12%)
Mar 03, 2015 3.865 3.879 3.860 3.879 637,884 +0.01(+0.36%)
Mar 02, 2015 3.865 3.883 3.856 3.865 750,376 -0.01(-0.24%)
Feb 27, 2015 3.869 3.883 3.856 3.874 888,707 +0.02(+0.60%)
Feb 26, 2015 3.837 3.851 3.837 3.851 1,073,587 +0.01(+0.36%)
Feb 25, 2015 3.851 3.874 3.832 3.837 878,995 -0.01(-0.24%)
Feb 24, 2015 3.823 3.851 3.809 3.846 692,635 +0.04(+0.98%)
Feb 23, 2015 3.823 3.842 3.795 3.809 1,295,551 -0.01(-0.37%)
Feb 20, 2015 3.800 3.823 3.786 3.823 824,795 +0.02(+0.61%)
Feb 19, 2015 3.814 3.823 3.795 3.800 725,032 -0.02(-0.49%)
Feb 18, 2015 3.800 3.818 3.795 3.818 661,150 +0.01(+0.24%)
Feb 17, 2015 3.786 3.809 3.786 3.809 692,448 +0.01(+0.24%)
Feb 13, 2015 3.800 3.800 3.800 3.800 631,934 -0.00(-0.12%)
Feb 12, 2015 3.786 3.804 3.781 3.804 937,540 +0.04(+0.99%)
Feb 11, 2015 3.790 3.790 3.758 3.767 1,014,845 -0.02(-0.53%)
Feb 10, 2015 3.764 3.787 3.755 3.787 865,062 +0.04(+1.11%)
Feb 09, 2015 3.755 3.764 3.746 3.746 786,777 -0.02(-0.49%)
Feb 06, 2015 3.741 3.764 3.736 3.764 1,172,435 +0.02(+0.62%)
Feb 05, 2015 3.727 3.746 3.723 3.741 923,032 +0.02(+0.62%)
Feb 04, 2015 3.686 3.732 3.686 3.718 1,138,350 +0.02(+0.63%)
Feb 03, 2015 3.681 3.709 3.676 3.695 1,233,308 +0.04(+1.01%)
Feb 02, 2015 3.686 3.699 3.644 3.658 2,074,676 -0.05(-1.37%)
Jan 30, 2015 3.709 3.736 3.695 3.709 1,981,199 -0.00(-0.12%)
Jan 29, 2015 3.681 3.713 3.672 3.713 1,496,802 +0.04(+1.01%)
Jan 28, 2015 3.727 3.741 3.672 3.676 1,036,053 -0.05(-1.36%)
Jan 27, 2015 3.718 3.736 3.695 3.727 1,094,112 -0.01(-0.25%)
Jan 26, 2015 3.746 3.750 3.727 3.736 837,389 -0.01(-0.25%)
Jan 23, 2015 3.741 3.760 3.741 3.746 1,008,293 +0.00(+0.00%)
Jan 22, 2015 3.741 3.755 3.713 3.746 1,340,905 +0.03(+0.75%)
Jan 21, 2015 3.704 3.732 3.699 3.718 834,739 +0.00(+0.12%)
Jan 20, 2015 3.732 3.732 3.699 3.713 921,131 +0.01(+0.25%)
Jan 16, 2015 3.699 3.709 3.686 3.704 1,429,673 +0.00(+0.00%)
Jan 15, 2015 3.718 3.718 3.683 3.704 946,683 +0.00(+0.13%)
Jan 14, 2015 3.709 3.713 3.672 3.699 1,063,195 -0.03(-0.87%)
Jan 13, 2015 3.787 3.792 3.723 3.732 687,568 -0.03(-0.78%)
Jan 12, 2015 3.779 3.779 3.743 3.761 732,029 -0.02(-0.61%)
Jan 09, 2015 3.802 3.802 3.761 3.784 640,593 -0.00(-0.12%)
Jan 08, 2015 3.770 3.798 3.766 3.789 898,301 +0.06(+1.48%)
Jan 07, 2015 3.701 3.747 3.701 3.733 985,117 +0.06(+1.50%)
Jan 06, 2015 3.706 3.724 3.651 3.678 1,040,153 -0.01(-0.25%)
Jan 05, 2015 3.724 3.724 3.665 3.688 1,110,540 -0.05(-1.23%)
Jan 02, 2015 3.756 3.766 3.720 3.733 1,201,508 +0.00(+0.00%)
Dec 31, 2014 3.793 3.733 3.733 3.733 2,648,830 -0.04(-0.98%)
Dec 30, 2014 3.770 3.784 3.766 3.770 1,374,869 -0.00(-0.12%)
Dec 29, 2014 3.825 3.830 3.775 3.775 1,075,787 -0.06(-1.56%)
Dec 26, 2014 3.825 3.839 3.816 3.835 536,632 +0.00(+0.12%)
Dec 24, 2014 3.821 3.830 3.830 3.830 473,696 +0.02(+0.48%)
Dec 23, 2014 3.825 3.835 3.807 3.812 792,807 -0.00(-0.12%)
Dec 22, 2014 3.798 3.825 3.779 3.816 778,759 +0.02(+0.48%)
Dec 19, 2014 3.770 3.812 3.770 3.798 753,308 +0.02(+0.49%)
Dec 18, 2014 3.784 3.784 3.743 3.779 1,133,549 +0.06(+1.69%)
Dec 17, 2014 3.653 3.717 3.648 3.717 896,471 +0.07(+1.88%)
Dec 16, 2014 3.643 3.698 3.639 3.648 1,336,500 -0.01(-0.37%)
Dec 15, 2014 3.744 3.744 3.662 3.662 971,488 -0.07(-1.84%)
Dec 12, 2014 3.776 3.785 3.721 3.730 824,573 -0.05(-1.45%)
Dec 11, 2014 3.758 3.808 3.758 3.785 874,889 +0.04(+0.98%)
Dec 10, 2014 3.790 3.790 3.739 3.749 1,013,304 -0.04(-0.97%)
Dec 09, 2014 3.794 3.799 3.758 3.785 813,309 -0.03(-0.84%)
Dec 08, 2014 3.826 3.840 3.817 3.817 672,617 -0.02(-0.60%)
Dec 05, 2014 3.835 3.840 3.817 3.840 931,252 +0.01(+0.36%)
Dec 04, 2014 3.831 3.835 3.817 3.826 623,044 -0.00(-0.12%)
Dec 03, 2014 3.817 3.840 3.817 3.831 657,176 +0.01(+0.36%)
Dec 02, 2014 3.803 3.822 3.803 3.817 985,304 +0.01(+0.36%)
Dec 01, 2014 3.817 3.824 3.799 3.803 989,154 -0.04(-0.95%)
Nov 28, 2014 3.835 3.840 3.826 3.840 504,599 +0.00(+0.12%)
Nov 26, 2014 3.831 3.835 3.835 3.835 895,117 +0.00(+0.12%)
Nov 25, 2014 3.831 3.835 3.822 3.831 840,360 +0.00(+0.12%)
Nov 24, 2014 3.826 3.831 3.822 3.826 1,483,731 +0.01(+0.36%)
Nov 21, 2014 3.845 3.849 3.813 3.813 1,543,445 -0.01(-0.24%)
Nov 20, 2014 3.822 3.829 3.817 3.822 1,013,042 -0.00(-0.12%)
Nov 19, 2014 3.826 3.831 3.817 3.826 837,052 -0.01(-0.36%)
Nov 18, 2014 3.813 3.840 3.813 3.840 588,638 +0.02(+0.60%)
Nov 17, 2014 3.813 3.826 3.803 3.817 452,029 -0.01(-0.24%)
Nov 14, 2014 3.831 3.835 3.813 3.826 796,100 +0.00(+0.00%)
Nov 13, 2014 3.817 3.835 3.813 3.826 830,991 +0.02(+0.48%)
Nov 12, 2014 3.845 3.845 3.808 3.808 954,920 -0.04(-1.11%)
Nov 11, 2014 3.805 3.851 3.796 3.851 855,034 +0.05(+1.19%)
Nov 10, 2014 3.833 3.833 3.796 3.805 1,023,363 -0.02(-0.59%)
Nov 07, 2014 3.842 3.842 3.814 3.828 915,473 -0.02(-0.47%)
Nov 06, 2014 3.833 3.846 3.819 3.846 723,220 +0.01(+0.36%)
Nov 05, 2014 3.842 3.842 3.805 3.833 1,035,246 +0.02(+0.48%)
Nov 04, 2014 3.814 3.819 3.787 3.814 1,023,832 -0.02(-0.59%)
Nov 03, 2014 3.819 3.851 3.801 3.837 2,236,626 +0.04(+1.08%)
Oct 31, 2014 3.838 3.838 3.787 3.796 1,498,439 +0.03(+0.72%)
Oct 30, 2014 3.737 3.801 3.737 3.769 964,733 +0.00(+0.00%)
Oct 29, 2014 3.773 3.778 3.746 3.769 862,651 +0.00(+0.12%)
Oct 28, 2014 3.746 3.769 3.737 3.764 1,069,568 +0.04(+0.98%)
Oct 27, 2014 3.719 3.728 3.728 3.728 554,765 +0.00(+0.00%)
Oct 24, 2014 3.710 3.728 3.705 3.728 629,024 +0.02(+0.49%)
Oct 23, 2014 3.705 3.714 3.696 3.710 804,291 +0.04(+0.99%)
Oct 22, 2014 3.701 3.710 3.664 3.673 1,002,784 -0.02(-0.61%)
Oct 21, 2014 3.623 3.696 3.610 3.696 1,537,505 +0.09(+2.52%)
Oct 20, 2014 3.592 3.610 3.587 3.605 731,104 -0.00(-0.13%)
Oct 17, 2014 3.560 3.619 3.546 3.610 1,046,952 +0.09(+2.45%)
Oct 16, 2014 3.423 3.528 3.414 3.523 1,835,774 +0.07(+1.97%)
Oct 15, 2014 3.455 3.473 3.305 3.455 2,732,610 -0.05(-1.30%)
Oct 14, 2014 3.473 3.514 3.469 3.501 1,791,658 +0.02(+0.52%)
Oct 13, 2014 3.569 3.582 3.482 3.482 1,270,778 -0.09(-2.42%)
Oct 10, 2014 3.614 3.642 3.569 3.569 1,165,388 -0.05(-1.50%)
Oct 09, 2014 3.668 3.672 3.619 3.623 791,039 -0.04(-1.22%)
Oct 08, 2014 3.623 3.668 3.592 3.668 983,029 +0.05(+1.36%)
Oct 07, 2014 3.623 3.646 3.614 3.619 925,723 -0.02(-0.61%)
Oct 06, 2014 3.650 3.668 3.637 3.641 987,895 +0.00(+0.12%)
Oct 03, 2014 3.628 3.646 3.623 3.637 941,827 +0.04(+0.99%)
Oct 02, 2014 3.601 3.610 3.552 3.601 2,057,556 -0.02(-0.62%)
Oct 01, 2014 3.650 3.655 3.619 3.623 1,275,592 -0.04(-1.10%)
Sep 30, 2014 3.668 3.699 3.655 3.664 1,429,861 -0.01(-0.24%)
Sep 29, 2014 3.646 3.677 3.646 3.672 1,181,003 +0.00(+0.12%)
Sep 26, 2014 3.650 3.673 3.646 3.668 756,653 +0.00(+0.12%)
Sep 25, 2014 3.699 3.699 3.655 3.664 1,073,572 -0.04(-0.97%)
Sep 24, 2014 3.677 3.704 3.668 3.699 720,681 +0.02(+0.61%)
Sep 23, 2014 3.677 3.695 3.672 3.677 625,360 -0.01(-0.36%)
Sep 22, 2014 3.713 3.717 3.681 3.690 714,936 -0.03(-0.72%)
Sep 19, 2014 3.722 3.731 3.708 3.717 806,942 +0.00(+0.00%)
Sep 18, 2014 3.713 3.731 3.713 3.717 762,450 +0.01(+0.24%)
Sep 17, 2014 3.717 3.726 3.704 3.708 973,020 -0.01(-0.24%)
Sep 16, 2014 3.681 3.731 3.677 3.717 976,814 +0.03(+0.85%)
Sep 15, 2014 3.681 3.690 3.668 3.686 794,388 +0.01(+0.37%)
Sep 12, 2014 3.699 3.699 3.664 3.672 442,741 -0.03(-0.72%)
Sep 11, 2014 3.699 3.704 3.681 3.699 843,135 -0.00(-0.04%)
Sep 10, 2014 3.683 3.705 3.678 3.701 1,112,540 +0.01(+0.36%)
Sep 09, 2014 3.705 3.710 3.679 3.687 699,960 -0.01(-0.36%)
Sep 08, 2014 3.710 3.723 3.687 3.701 693,824 -0.02(-0.48%)
Sep 05, 2014 3.692 3.723 3.692 3.719 874,071 +0.00(+0.12%)
Sep 04, 2014 3.736 3.745 3.710 3.714 771,484 -0.01(-0.36%)
Sep 03, 2014 3.736 3.740 3.723 3.727 734,349 -0.00(-0.12%)
Sep 02, 2014 3.750 3.750 3.723 3.732 777,737 -0.01(-0.36%)
Aug 29, 2014 3.727 3.745 3.745 3.745 891,353 +0.02(+0.48%)
Aug 28, 2014 3.701 3.727 3.701 3.727 960,249 +0.01(+0.24%)
Aug 27, 2014 3.710 3.723 3.710 3.719 686,340 +0.00(+0.12%)
Aug 26, 2014 3.710 3.710 3.710 3.714 732,071 +0.00(+0.12%)
Aug 25, 2014 3.710 3.718 3.705 3.710 411,044 +0.01(+0.24%)
Aug 22, 2014 3.719 3.719 3.692 3.701 501,427 -0.02(-0.48%)
Aug 21, 2014 3.692 3.719 3.692 3.719 1,115,774 +0.04(+1.09%)
Aug 20, 2014 3.683 3.683 3.674 3.679 792,413 -0.00(-0.12%)
Aug 19, 2014 3.674 3.683 3.670 3.683 481,013 +0.02(+0.48%)
Aug 18, 2014 3.652 3.665 3.652 3.665 557,735 +0.02(+0.49%)
Aug 15, 2014 3.665 3.670 3.630 3.647 513,235 -0.00(-0.12%)
Aug 14, 2014 3.634 3.656 3.632 3.652 694,229 +0.03(+0.74%)
Aug 13, 2014 3.603 3.630 3.603 3.625 872,851 +0.03(+0.74%)
Aug 12, 2014 3.616 3.625 3.585 3.599 768,270 -0.02(-0.49%)
Aug 11, 2014 3.590 3.616 3.590 3.616 637,950 +0.04(+0.99%)
Aug 08, 2014 3.559 3.567 3.541 3.581 477,502 +0.03(+0.88%)
Aug 07, 2014 3.550 3.563 3.536 3.550 726,991 +0.01(+0.38%)
Aug 06, 2014 3.532 3.550 3.501 3.536 1,039,660 -0.01(-0.25%)
Aug 05, 2014 3.581 3.585 3.541 3.545 1,200,986 -0.04(-1.24%)
Aug 04, 2014 3.559 3.590 3.559 3.590 627,330 +0.01(+0.25%)
Aug 01, 2014 3.625 3.652 3.576 3.581 1,157,483 -0.04(-1.10%)
Jul 31, 2014 3.710 3.710 3.621 3.621 1,222,640 -0.10(-2.63%)
Jul 30, 2014 3.732 3.736 3.710 3.719 793,433 +0.00(+0.00%)
Jul 29, 2014 3.741 3.754 3.714 3.719 1,044,027 -0.02(-0.59%)
Jul 28, 2014 3.750 3.754 3.727 3.741 586,848 +0.00(+0.00%)
Jul 25, 2014 3.745 3.754 3.736 3.741 533,394 -0.01(-0.24%)
Jul 24, 2014 3.754 3.763 3.739 3.750 694,229 -0.00(-0.12%)
Jul 23, 2014 3.736 3.754 3.728 3.754 1,288,438 +0.02(+0.48%)
Jul 22, 2014 3.719 3.741 3.719 3.736 538,719 +0.02(+0.60%)
Jul 21, 2014 3.727 3.732 3.714 3.714 651,671 -0.02(-0.59%)
Jul 18, 2014 3.719 3.741 3.719 3.736 681,617 +0.01(+0.36%)
Jul 17, 2014 3.727 3.745 3.719 3.723 1,121,111 -0.02(-0.48%)
Jul 16, 2014 3.727 3.741 3.723 3.741 686,754 +0.03(+0.84%)
Jul 15, 2014 3.727 3.736 3.705 3.710 648,072 -0.02(-0.48%)
Jul 14, 2014 3.736 3.745 3.723 3.727 491,174 +0.00(+0.12%)
Jul 11, 2014 3.723 3.732 3.701 3.723 712,160 +0.00(+0.12%)
Jul 10, 2014 3.710 3.723 3.696 3.719 678,813 -0.01(-0.24%)
Jul 09, 2014 3.732 3.736 3.715 3.727 767,086 +0.00(+0.00%)
Jul 08, 2014 3.723 3.727 3.714 3.727 880,657 +0.00(+0.00%)
Jul 07, 2014 3.701 3.732 3.701 3.727 1,118,311 +0.02(+0.60%)
Jul 03, 2014 3.683 3.705 3.705 3.705 567,225 +0.02(+0.48%)
Jul 02, 2014 3.727 3.732 3.679 3.687 1,853,982 -0.05(-1.31%)
Jul 01, 2014 3.727 3.736 3.719 3.736 1,152,113 +0.01(+0.24%)
Jun 30, 2014 3.732 3.754 3.723 3.727 1,656,338 +0.01(+0.36%)
Jun 27, 2014 3.670 3.714 3.670 3.714 948,150 +0.04(+1.09%)
Jun 26, 2014 3.683 3.687 3.656 3.674 1,927,307 -0.00(-0.12%)
Jun 25, 2014 3.679 3.710 3.674 3.679 2,064,154 -0.00(-0.12%)
Jun 24, 2014 3.674 3.696 3.674 3.683 952,485 +0.00(+0.00%)
Jun 23, 2014 3.701 3.714 3.679 3.683 1,113,352 -0.02(-0.60%)
Jun 20, 2014 3.701 3.714 3.701 3.705 1,279,990 +0.00(+0.00%)
Jun 19, 2014 3.683 3.710 3.679 3.705 2,108,567 +0.03(+0.85%)
Jun 18, 2014 3.647 3.674 3.647 3.674 651,597 +0.03(+0.73%)
Jun 17, 2014 3.647 3.663 3.647 3.647 650,289 -0.01(-0.24%)
Jun 16, 2014 3.652 3.665 3.647 3.656 1,064,852 -0.00(-0.12%)
Jun 13, 2014 3.679 3.687 3.647 3.661 1,301,444 -0.01(-0.36%)
Jun 12, 2014 3.656 3.674 3.639 3.674 2,196,082 +0.03(+0.85%)
Jun 11, 2014 3.643 3.647 3.634 3.643 901,734 -0.01(-0.36%)
Jun 10, 2014 3.647 3.656 3.643 3.656 991,300 +0.01(+0.36%)
Jun 06, 2014 3.660 3.669 3.643 3.643 707,806 -0.02(-0.60%)
Jun 05, 2014 3.652 3.665 3.634 3.665 954,137 +0.01(+0.24%)
Jun 04, 2014 3.634 3.656 3.626 3.656 1,662,685 +0.02(+0.48%)
Jun 03, 2014 3.621 3.641 3.621 3.639 911,773 +0.01(+0.24%)
Jun 02, 2014 3.617 3.634 3.612 3.630 819,472 +0.01(+0.36%)
May 30, 2014 3.612 3.630 3.608 3.617 1,005,114 +0.00(+0.00%)
May 29, 2014 3.617 3.617 3.604 3.617 1,162,079 +0.00(+0.12%)
May 28, 2014 3.591 3.612 3.586 3.612 1,069,718 +0.02(+0.61%)
May 27, 2014 3.573 3.591 3.569 3.591 1,107,916 +0.02(+0.61%)
May 23, 2014 3.582 3.569 3.569 3.569 776,767 -0.01(-0.24%)
May 22, 2014 3.564 3.582 3.564 3.577 770,874 +0.01(+0.37%)
May 21, 2014 3.551 3.577 3.551 3.564 1,339,229 +0.02(+0.49%)
May 20, 2014 3.543 3.551 3.529 3.547 737,336 -0.00(-0.12%)
May 19, 2014 3.521 3.551 3.521 3.551 909,601 +0.01(+0.37%)
May 16, 2014 3.529 3.538 3.521 3.538 715,319 +0.01(+0.37%)
May 15, 2014 3.538 3.543 3.521 3.525 934,435 -0.01(-0.37%)
May 14, 2014 3.547 3.556 3.534 3.538 1,379,555 -0.01(-0.25%)
May 13, 2014 3.547 3.551 3.538 3.547 810,342 +0.00(+0.00%)
May 12, 2014 3.538 3.547 3.534 3.547 1,016,535 +0.02(+0.49%)
May 09, 2014 3.516 3.534 3.508 3.529 784,592 +0.01(+0.25%)
May 08, 2014 3.529 3.538 3.512 3.521 918,953 -0.00(-0.12%)
May 07, 2014 3.525 3.529 3.499 3.525 1,026,358 +0.01(+0.37%)
May 06, 2014 3.529 3.529 3.508 3.512 697,953 -0.01(-0.37%)
May 05, 2014 3.521 3.534 3.512 3.525 592,896 +0.00(+0.12%)
May 02, 2014 3.538 3.543 3.521 3.521 729,964 -0.01(-0.25%)
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.