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, 2014 3.529 3.538 3.520 3.538 862,305 +0.01(+0.25%)
Apr 29, 2014 3.512 3.529 3.512 3.529 640,516 +0.02(+0.62%)
Apr 28, 2014 3.512 3.520 3.485 3.507 897,682 +0.01(+0.25%)
Apr 25, 2014 3.512 3.512 3.490 3.498 833,910 -0.02(-0.50%)
Apr 24, 2014 3.525 3.525 3.507 3.516 756,140 +0.00(+0.00%)
Apr 23, 2014 3.525 3.529 3.503 3.516 642,752 -0.01(-0.25%)
Apr 22, 2014 3.494 3.529 3.494 3.525 1,317,775 +0.03(+0.88%)
Apr 21, 2014 3.494 3.507 3.485 3.494 770,101 -0.01(-0.25%)
Apr 17, 2014 3.481 3.503 3.503 3.503 1,017,491 +0.02(+0.50%)
Apr 16, 2014 3.468 3.490 3.464 3.485 989,325 +0.03(+0.76%)
Apr 15, 2014 3.446 3.464 3.424 3.459 1,421,731 +0.01(+0.38%)
Apr 14, 2014 3.442 3.450 3.429 3.446 1,021,026 +0.03(+0.77%)
Apr 11, 2014 3.424 3.437 3.420 3.420 1,063,246 -0.02(-0.63%)
Apr 10, 2014 3.477 3.481 3.429 3.442 1,233,131 -0.03(-1.01%)
Apr 09, 2014 3.464 3.477 3.446 3.477 1,956,079 +0.03(+0.89%)
Apr 08, 2014 3.429 3.450 3.424 3.446 1,029,065 +0.02(+0.51%)
Apr 07, 2014 3.437 3.450 3.424 3.429 1,396,772 -0.02(-0.63%)
Apr 04, 2014 3.481 3.494 3.446 3.450 1,282,041 -0.02(-0.63%)
Apr 03, 2014 3.472 3.481 3.468 3.472 952,233 +0.00(+0.00%)
Apr 02, 2014 3.485 3.485 3.464 3.472 2,123,871 -0.01(-0.25%)
Apr 01, 2014 3.472 3.490 3.468 3.481 1,381,895 +0.01(+0.38%)
Mar 31, 2014 3.468 3.481 3.464 3.468 1,801,759 +0.02(+0.63%)
Mar 28, 2014 3.433 3.455 3.433 3.446 905,862 +0.02(+0.51%)
Mar 27, 2014 3.429 3.433 3.415 3.429 762,372 +0.00(+0.13%)
Mar 26, 2014 3.437 3.450 3.424 3.424 910,826 -0.01(-0.38%)
Mar 25, 2014 3.411 3.437 3.411 3.437 868,130 +0.03(+0.90%)
Mar 24, 2014 3.424 3.433 3.398 3.407 731,474 -0.02(-0.64%)
Mar 21, 2014 3.433 3.446 3.420 3.429 1,160,002 +0.00(+0.13%)
Mar 20, 2014 3.394 3.424 3.389 3.424 1,120,509 +0.03(+0.77%)
Mar 19, 2014 3.420 3.424 3.398 3.398 723,689 -0.03(-0.77%)
Mar 18, 2014 3.407 3.424 3.402 3.424 784,361 +0.03(+0.77%)
Mar 17, 2014 3.381 3.407 3.381 3.398 1,120,596 +0.02(+0.52%)
Mar 14, 2014 3.381 3.394 3.372 3.381 654,319 -0.00(-0.13%)
Mar 13, 2014 3.402 3.415 3.367 3.385 890,366 -0.01(-0.39%)
Mar 12, 2014 3.385 3.407 3.381 3.398 1,011,458 +0.00(+0.13%)
Mar 11, 2014 3.406 3.419 3.389 3.394 1,618,373 -0.01(-0.38%)
Mar 10, 2014 3.415 3.419 3.398 3.406 1,171,439 -0.01(-0.25%)
Mar 07, 2014 3.419 3.424 3.402 3.415 991,156 +0.00(+0.00%)
Mar 06, 2014 3.411 3.424 3.411 3.415 822,054 +0.01(+0.25%)
Mar 05, 2014 3.398 3.411 3.398 3.406 970,859 +0.00(+0.13%)
Mar 04, 2014 3.381 3.406 3.381 3.402 799,906 +0.04(+1.15%)
Mar 03, 2014 3.372 3.376 3.354 3.364 1,108,938 -0.03(-0.76%)
Feb 28, 2014 3.381 3.402 3.377 3.389 1,049,238 +0.01(+0.25%)
Feb 27, 2014 3.372 3.385 3.364 3.381 717,681 +0.01(+0.25%)
Feb 26, 2014 3.364 3.372 3.355 3.372 658,900 +0.01(+0.26%)
Feb 25, 2014 3.372 3.372 3.355 3.364 1,046,523 -0.00(-0.13%)
Feb 24, 2014 3.363 3.381 3.361 3.368 1,164,095 +0.02(+0.51%)
Feb 21, 2014 3.364 3.364 3.346 3.351 1,199,323 +0.00(+0.00%)
Feb 20, 2014 3.342 3.359 3.334 3.351 1,579,138 +0.01(+0.39%)
Feb 19, 2014 3.355 3.372 3.338 3.338 1,440,651 -0.03(-0.89%)
Feb 18, 2014 3.364 3.372 3.359 3.368 1,569,654 +0.01(+0.38%)
Feb 14, 2014 3.346 3.355 3.355 3.355 1,605,015 +0.00(+0.13%)
Feb 13, 2014 3.321 3.351 3.316 3.351 1,303,822 +0.02(+0.64%)
Feb 12, 2014 3.338 3.355 3.325 3.329 1,727,486 -0.01(-0.39%)
Feb 11, 2014 3.312 3.342 3.312 3.342 1,860,969 +0.04(+1.17%)
Feb 10, 2014 3.299 3.308 3.291 3.304 1,410,597 -0.00(-0.13%)
Feb 07, 2014 3.308 3.316 3.291 3.308 1,453,429 +0.03(+0.78%)
Feb 06, 2014 3.265 3.286 3.265 3.282 1,009,994 +0.03(+0.79%)
Feb 05, 2014 3.248 3.265 3.239 3.256 842,553 -0.00(-0.13%)
Feb 04, 2014 3.248 3.265 3.243 3.261 1,020,469 +0.01(+0.40%)
Feb 03, 2014 3.295 3.299 3.239 3.248 1,647,863 -0.05(-1.56%)
Jan 31, 2014 3.299 3.325 3.291 3.299 956,706 -0.03(-0.77%)
Jan 30, 2014 3.316 3.334 3.316 3.325 1,322,391 +0.02(+0.65%)
Jan 29, 2014 3.312 3.321 3.295 3.304 1,117,408 -0.03(-1.03%)
Jan 28, 2014 3.321 3.338 3.321 3.338 887,632 +0.02(+0.65%)
Jan 27, 2014 3.334 3.338 3.291 3.316 1,021,639 -0.01(-0.39%)
Jan 24, 2014 3.368 3.368 3.329 3.329 1,195,964 -0.05(-1.52%)
Jan 23, 2014 3.394 3.398 3.368 3.381 1,163,906 -0.02(-0.51%)
Jan 22, 2014 3.411 3.419 3.398 3.398 1,353,869 -0.00(-0.13%)
Jan 21, 2014 3.398 3.411 3.389 3.402 844,250 +0.02(+0.51%)
Jan 17, 2014 3.398 3.385 3.385 3.385 1,084,539 -0.01(-0.25%)
Jan 16, 2014 3.402 3.402 3.394 3.394 1,086,394 -0.00(-0.13%)
Jan 15, 2014 3.394 3.398 3.389 3.398 1,204,367 +0.01(+0.25%)
Jan 14, 2014 3.381 3.402 3.381 3.389 1,539,686 +0.01(+0.25%)
Jan 13, 2014 3.415 3.432 3.381 3.381 1,290,321 -0.05(-1.50%)
Jan 10, 2014 3.415 3.432 3.411 3.432 747,684 +0.01(+0.38%)
Jan 09, 2014 3.424 3.428 3.411 3.419 827,958 -0.01(-0.25%)
Jan 08, 2014 3.419 3.432 3.415 3.428 950,264 +0.00(+0.00%)
Jan 07, 2014 3.424 3.432 3.415 3.428 1,636,248 +0.04(+1.14%)
Jan 06, 2014 3.415 3.419 3.389 3.389 2,112,956 -0.01(-0.38%)
Jan 03, 2014 3.398 3.411 3.381 3.402 2,075,248 -0.01(-0.25%)
Jan 02, 2014 3.411 3.411 3.385 3.411 2,165,432 +0.00(+0.13%)
Dec 31, 2013 3.424 3.406 3.406 3.406 2,170,243 +0.01(+0.25%)
Dec 30, 2013 3.398 3.411 3.385 3.398 1,391,109 -0.00(-0.13%)
Dec 27, 2013 3.419 3.419 3.402 3.402 743,796 -0.01(-0.38%)
Dec 26, 2013 3.389 3.415 3.389 3.415 1,285,394 +0.03(+0.89%)
Dec 24, 2013 3.389 3.394 3.381 3.385 527,899 +0.01(+0.25%)
Dec 23, 2013 3.389 3.389 3.372 3.376 1,648,704 +0.02(+0.51%)
Dec 20, 2013 3.342 3.381 3.334 3.359 1,801,269 +0.01(+0.38%)
Dec 19, 2013 3.329 3.346 3.321 3.346 1,317,755 +0.02(+0.52%)
Dec 18, 2013 3.278 3.334 3.269 3.329 1,817,935 +0.05(+1.44%)
Dec 17, 2013 3.282 3.286 3.269 3.282 1,116,489 -0.00(-0.13%)
Dec 16, 2013 3.274 3.290 3.274 3.286 1,341,969 +0.02(+0.52%)
Dec 13, 2013 3.269 3.274 3.257 3.269 994,719 +0.01(+0.26%)
Dec 12, 2013 3.261 3.274 3.248 3.261 1,413,729 +0.00(+0.00%)
Dec 11, 2013 3.295 3.299 3.257 3.261 1,523,294 -0.03(-1.02%)
Dec 10, 2013 3.291 3.307 3.286 3.295 1,368,172 -0.01(-0.26%)
Dec 09, 2013 3.307 3.307 3.282 3.303 1,334,464 +0.00(+0.00%)
Dec 06, 2013 3.291 3.307 3.286 3.303 1,531,053 +0.03(+0.77%)
Dec 05, 2013 3.278 3.286 3.269 3.278 889,125 -0.01(-0.38%)
Dec 04, 2013 3.282 3.295 3.269 3.291 1,067,194 +0.00(+0.13%)
Dec 03, 2013 3.295 3.303 3.278 3.286 961,721 -0.01(-0.26%)
Dec 02, 2013 3.312 3.316 3.295 3.295 872,017 -0.02(-0.51%)
Nov 29, 2013 3.316 3.324 3.312 3.312 278,335 +0.00(+0.00%)
Nov 27, 2013 3.307 3.320 3.301 3.312 586,993 +0.00(+0.13%)
Nov 26, 2013 3.307 3.320 3.306 3.307 878,544 -0.00(-0.13%)
Nov 25, 2013 3.320 3.328 3.307 3.312 1,101,365 -0.01(-0.38%)
Nov 22, 2013 3.316 3.324 3.312 3.324 1,010,745 +0.00(+0.13%)
Nov 21, 2013 3.307 3.320 3.303 3.320 1,021,269 +0.02(+0.64%)
Nov 20, 2013 3.303 3.316 3.291 3.299 1,060,871 -0.00(-0.13%)
Nov 19, 2013 3.299 3.316 3.295 3.303 1,309,834 -0.00(-0.13%)
Nov 18, 2013 3.307 3.320 3.295 3.307 1,173,171 -0.01(-0.25%)
Nov 15, 2013 3.324 3.324 3.299 3.316 1,356,191 +0.01(+0.38%)
Nov 14, 2013 3.291 3.303 3.282 3.303 1,278,217 +0.04(+1.16%)
Nov 12, 2013 3.261 3.269 3.253 3.265 1,037,739 -0.01(-0.26%)
Nov 11, 2013 3.261 3.278 3.261 3.274 807,166 +0.00(+0.00%)
Nov 08, 2013 3.244 3.274 3.227 3.274 1,412,801 +0.03(+0.78%)
Nov 07, 2013 3.286 3.291 3.244 3.248 1,163,178 -0.04(-1.15%)
Nov 06, 2013 3.269 3.286 3.265 3.286 1,180,462 +0.02(+0.64%)
Nov 05, 2013 3.244 3.274 3.240 3.265 940,794 +0.00(+0.00%)
Nov 04, 2013 3.257 3.265 3.253 3.265 724,153 +0.01(+0.26%)
Nov 01, 2013 3.253 3.265 3.244 3.257 982,270 +0.00(+0.13%)
Oct 31, 2013 3.257 3.278 3.248 3.253 989,270 -0.00(-0.13%)
Oct 30, 2013 3.269 3.274 3.244 3.257 1,178,549 -0.01(-0.39%)
Oct 29, 2013 3.257 3.269 3.253 3.269 1,055,752 +0.02(+0.65%)
Oct 28, 2013 3.244 3.265 3.244 3.248 1,308,109 -0.01(-0.26%)
Oct 25, 2013 3.261 3.265 3.244 3.257 1,107,752 +0.00(+0.13%)
Oct 24, 2013 3.244 3.263 3.244 3.253 927,761 +0.00(+0.13%)
Oct 23, 2013 3.244 3.252 3.223 3.248 1,255,704 -0.01(-0.26%)
Oct 22, 2013 3.244 3.257 3.236 3.257 1,289,764 +0.02(+0.65%)
Oct 21, 2013 3.236 3.248 3.236 3.236 1,003,670 +0.00(+0.13%)
Oct 18, 2013 3.215 3.244 3.210 3.232 1,298,655 +0.02(+0.52%)
Oct 17, 2013 3.181 3.219 3.177 3.215 1,147,860 +0.03(+0.79%)
Oct 16, 2013 3.168 3.189 3.168 3.189 1,601,117 +0.03(+0.93%)
Oct 15, 2013 3.168 3.181 3.160 3.160 1,106,392 -0.02(-0.66%)
Oct 14, 2013 3.151 3.189 3.151 3.181 560,911 +0.01(+0.27%)
Oct 11, 2013 3.156 3.181 3.151 3.173 961,156 +0.02(+0.53%)
Oct 10, 2013 3.114 3.156 3.114 3.156 847,589 +0.05(+1.77%)
Oct 09, 2013 3.105 3.122 3.097 3.101 1,577,061 -0.00(-0.14%)
Oct 08, 2013 3.139 3.147 3.105 3.105 1,598,105 -0.03(-1.07%)
Oct 07, 2013 3.143 3.154 3.135 3.139 1,002,592 -0.03(-0.80%)
Oct 04, 2013 3.139 3.164 3.135 3.164 1,461,439 +0.03(+1.08%)
Oct 03, 2013 3.156 3.173 3.130 3.130 1,682,069 -0.04(-1.20%)
Oct 02, 2013 3.151 3.173 3.139 3.168 1,772,647 -0.01(-0.40%)
Oct 01, 2013 3.168 3.198 3.168 3.181 1,058,609 -0.01(-0.40%)
Sep 27, 2013 3.168 3.194 3.164 3.194 990,162 +0.01(+0.26%)
Sep 26, 2013 3.177 3.198 3.177 3.185 852,034 +0.00(+0.00%)
Sep 25, 2013 3.177 3.189 3.173 3.185 1,046,635 +0.01(+0.27%)
Sep 24, 2013 3.177 3.189 3.168 3.177 1,108,780 -0.01(-0.40%)
Sep 23, 2013 3.185 3.189 3.173 3.189 1,102,246 -0.00(-0.13%)
Sep 20, 2013 3.219 3.223 3.185 3.194 1,071,053 -0.02(-0.66%)
Sep 19, 2013 3.227 3.244 3.210 3.215 1,383,833 -0.01(-0.39%)
Sep 18, 2013 3.189 3.227 3.177 3.227 1,173,769 +0.03(+1.06%)
Sep 17, 2013 3.173 3.194 3.173 3.194 829,455 +0.01(+0.40%)
Sep 16, 2013 3.194 3.198 3.168 3.181 1,077,300 +0.01(+0.40%)
Sep 13, 2013 3.156 3.168 3.147 3.168 980,583 +0.02(+0.53%)
Sep 12, 2013 3.168 3.169 3.151 3.151 1,122,012 -0.01(-0.27%)
Sep 11, 2013 3.152 3.164 3.143 3.160 882,474 -0.00(-0.13%)
Sep 10, 2013 3.156 3.164 3.139 3.164 1,092,197 +0.01(+0.39%)
Sep 09, 2013 3.123 3.152 3.123 3.152 668,318 +0.03(+0.93%)
Sep 06, 2013 3.139 3.143 3.112 3.123 533,692 -0.01(-0.40%)
Sep 05, 2013 3.131 3.143 3.127 3.135 650,866 +0.00(+0.13%)
Sep 04, 2013 3.110 3.135 3.106 3.131 603,900 +0.02(+0.53%)
Sep 03, 2013 3.114 3.127 3.098 3.114 704,022 +0.02(+0.53%)
Aug 30, 2013 3.106 3.110 3.098 3.098 630,607 -0.01(-0.27%)
Aug 29, 2013 3.094 3.110 3.085 3.106 744,515 +0.01(+0.40%)
Aug 28, 2013 3.077 3.102 3.077 3.094 834,063 +0.01(+0.40%)
Aug 27, 2013 3.110 3.119 3.077 3.081 1,456,064 -0.05(-1.59%)
Aug 26, 2013 3.139 3.156 3.131 3.131 715,523 -0.00(-0.13%)
Aug 23, 2013 3.114 3.135 3.110 3.135 722,977 +0.02(+0.66%)
Aug 22, 2013 3.090 3.114 3.085 3.114 1,074,337 +0.02(+0.80%)
Aug 21, 2013 3.114 3.114 3.085 3.090 930,303 -0.02(-0.80%)
Aug 20, 2013 3.110 3.123 3.110 3.114 701,036 +0.00(+0.13%)
Aug 19, 2013 3.156 3.160 3.110 3.110 998,744 -0.04(-1.18%)
Aug 16, 2013 3.152 3.160 3.143 3.147 585,443 -0.00(-0.13%)
Aug 15, 2013 3.185 3.185 3.152 3.152 733,076 -0.06(-1.80%)
Aug 14, 2013 3.205 3.210 3.197 3.210 629,872 +0.00(+0.00%)
Aug 13, 2013 3.210 3.214 3.193 3.210 773,287 +0.00(+0.00%)
Aug 12, 2013 3.189 3.210 3.189 3.210 793,794 +0.00(+0.00%)
Aug 09, 2013 3.218 3.222 3.201 3.210 642,457 -0.02(-0.51%)
Aug 08, 2013 3.226 3.230 3.201 3.226 889,880 +0.01(+0.26%)
Aug 07, 2013 3.205 3.222 3.197 3.218 730,146 -0.00(-0.13%)
Aug 06, 2013 3.205 3.222 3.193 3.222 869,281 +0.00(+0.13%)
Aug 05, 2013 3.238 3.238 3.205 3.218 1,061,280 -0.02(-0.64%)
Aug 02, 2013 3.238 3.238 3.226 3.238 786,805 -0.00(-0.13%)
Aug 01, 2013 3.226 3.247 3.226 3.243 1,087,925 +0.02(+0.77%)
Jul 31, 2013 3.222 3.238 3.218 3.218 1,162,971 -0.01(-0.26%)
Jul 30, 2013 3.230 3.230 3.205 3.226 971,684 +0.01(+0.39%)
Jul 29, 2013 3.230 3.230 3.205 3.214 839,803 -0.02(-0.64%)
Jul 26, 2013 3.218 3.234 3.205 3.234 633,739 +0.01(+0.39%)
Jul 25, 2013 3.222 3.234 3.214 3.222 1,128,887 -0.00(-0.13%)
Jul 24, 2013 3.230 3.243 3.210 3.226 1,314,393 -0.01(-0.26%)
Jul 23, 2013 3.251 3.251 3.222 3.234 1,016,648 +0.00(+0.13%)
Jul 22, 2013 3.238 3.251 3.226 3.230 1,015,889 -0.01(-0.38%)
Jul 19, 2013 3.234 3.243 3.218 3.243 595,818 +0.00(+0.00%)
Jul 18, 2013 3.234 3.272 3.226 3.243 2,042,356 +0.02(+0.51%)
Jul 17, 2013 3.218 3.230 3.214 3.226 609,573 +0.01(+0.26%)
Jul 16, 2013 3.226 3.230 3.205 3.218 892,690 -0.01(-0.38%)
Jul 15, 2013 3.238 3.245 3.229 3.230 868,502 +0.01(+0.26%)
Jul 12, 2013 3.214 3.228 3.205 3.222 871,299 -0.00(-0.13%)
Jul 11, 2013 3.210 3.226 3.197 3.226 1,228,587 +0.03(+1.04%)
Jul 10, 2013 3.201 3.210 3.160 3.193 1,212,947 -0.01(-0.26%)
Jul 09, 2013 3.210 3.210 3.189 3.201 755,511 +0.01(+0.39%)
Jul 08, 2013 3.205 3.205 3.160 3.189 1,031,844 +0.02(+0.52%)
Jul 05, 2013 3.168 3.179 3.132 3.172 1,007,888 +0.01(+0.39%)
Jul 03, 2013 3.160 3.185 3.135 3.160 675,600 -0.02(-0.52%)
Jul 02, 2013 3.185 3.193 3.164 3.176 1,217,794 -0.02(-0.65%)
Jul 01, 2013 3.160 3.201 3.160 3.197 1,097,593 +0.05(+1.58%)
Jun 28, 2013 3.152 3.189 3.127 3.147 2,014,599 +0.00(+0.00%)
Jun 27, 2013 3.114 3.152 3.110 3.147 1,348,757 +0.05(+1.60%)
Jun 26, 2013 3.073 3.110 3.073 3.098 974,361 +0.02(+0.81%)
Jun 25, 2013 3.048 3.094 3.019 3.073 2,154,704 +0.07(+2.34%)
Jun 24, 2013 3.036 3.036 2.957 3.003 2,256,082 -0.06(-2.02%)
Jun 21, 2013 3.110 3.114 3.036 3.065 2,099,880 -0.03(-1.07%)
Jun 20, 2013 3.131 3.135 3.081 3.098 1,490,841 -0.05(-1.71%)
Jun 19, 2013 3.181 3.197 3.147 3.152 1,458,663 -0.04(-1.17%)
Jun 18, 2013 3.160 3.197 3.160 3.189 1,564,780 +0.03(+0.92%)
Jun 17, 2013 3.156 3.176 3.152 3.160 1,131,418 +0.01(+0.39%)
Jun 14, 2013 3.164 3.168 3.127 3.147 1,337,978 -0.02(-0.52%)
Jun 13, 2013 3.123 3.164 3.114 3.164 1,099,479 +0.05(+1.46%)
Jun 12, 2013 3.172 3.172 3.119 3.119 1,094,590 -0.03(-0.92%)
Jun 11, 2013 3.139 3.164 3.131 3.147 1,033,534 -0.02(-0.51%)
Jun 10, 2013 3.164 3.175 3.148 3.164 1,030,734 -0.00(-0.13%)
Jun 07, 2013 3.139 3.168 3.135 3.168 972,824 +0.04(+1.17%)
Jun 06, 2013 3.107 3.139 3.099 3.131 1,216,127 +0.01(+0.39%)
Jun 05, 2013 3.139 3.143 3.099 3.119 1,072,640 -0.02(-0.65%)
Jun 04, 2013 3.127 3.156 3.119 3.139 2,363,000 +0.01(+0.39%)
Jun 03, 2013 3.123 3.135 3.091 3.127 1,929,178 -0.00(-0.13%)
May 31, 2013 3.176 3.196 3.123 3.131 1,786,664 -0.06(-1.91%)
May 30, 2013 3.188 3.208 3.184 3.192 876,261 +0.01(+0.26%)
May 29, 2013 3.184 3.212 3.172 3.184 1,758,557 -0.03(-0.88%)
May 28, 2013 3.225 3.245 3.200 3.212 1,130,479 +0.00(+0.13%)
May 24, 2013 3.192 3.208 3.180 3.208 761,137 +0.00(+0.13%)
May 23, 2013 3.188 3.212 3.172 3.204 1,586,830 -0.00(-0.13%)
May 22, 2013 3.237 3.257 3.192 3.208 1,382,946 -0.02(-0.63%)
May 21, 2013 3.212 3.237 3.208 3.229 1,381,385 +0.01(+0.38%)
May 20, 2013 3.233 3.233 3.212 3.217 1,088,694 -0.01(-0.25%)
May 17, 2013 3.208 3.229 3.204 3.225 1,020,306 +0.02(+0.76%)
May 16, 2013 3.217 3.225 3.188 3.200 2,322,362 -0.02(-0.76%)
May 15, 2013 3.208 3.225 3.200 3.225 1,310,437 +0.04(+1.28%)
May 13, 2013 3.188 3.188 3.168 3.184 669,370 -0.01(-0.25%)
May 10, 2013 3.176 3.192 3.164 3.192 1,126,859 +0.02(+0.64%)
May 09, 2013 3.196 3.196 3.172 3.172 664,968 -0.02(-0.76%)
May 08, 2013 3.180 3.196 3.176 3.196 1,033,443 +0.02(+0.51%)
May 07, 2013 3.160 3.184 3.156 3.180 1,144,041 +0.03(+0.90%)
May 06, 2013 3.176 3.176 3.152 3.152 1,114,260 -0.02(-0.51%)
May 03, 2013 3.172 3.172 3.156 3.168 1,215,149 +0.00(+0.13%)
May 02, 2013 3.156 3.168 3.147 3.164 792,592 +0.01(+0.39%)
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.