Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Enhanced Equity Income Fund II (NY: EOS )

21.36 -0.17 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 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 (%)
Jul 31, 2008 5.021 5.049 4.972 4.972 382,085 -0.07(-1.29%)
Jul 30, 2008 4.925 5.037 4.925 5.037 308,620 +0.12(+2.39%)
Jul 29, 2008 4.919 4.925 4.823 4.919 306,196 +0.10(+2.06%)
Jul 28, 2008 4.925 4.938 4.811 4.820 362,091 -0.11(-2.14%)
Jul 25, 2008 4.987 4.987 4.910 4.925 326,266 -0.03(-0.62%)
Jul 24, 2008 5.012 5.034 4.950 4.956 242,833 -0.06(-1.11%)
Jul 23, 2008 5.018 5.049 4.993 5.012 355,470 +0.06(+1.13%)
Jul 22, 2008 4.910 4.965 4.876 4.956 324,078 +0.00(+0.00%)
Jul 21, 2008 4.959 4.962 4.919 4.956 559,176 +0.06(+1.20%)
Jul 18, 2008 4.869 4.913 4.832 4.897 374,191 +0.04(+0.83%)
Jul 17, 2008 4.770 4.866 4.739 4.857 464,750 +0.10(+2.02%)
Jul 16, 2008 4.516 4.770 4.510 4.761 506,476 +0.23(+5.06%)
Jul 15, 2008 4.606 4.615 4.371 4.532 1,308,893 -0.14(-2.98%)
Jul 14, 2008 4.863 4.872 4.668 4.671 602,145 -0.15(-3.21%)
Jul 11, 2008 4.894 4.894 4.801 4.826 284,621 -0.07(-1.39%)
Jul 10, 2008 4.888 4.910 4.848 4.894 383,896 -0.01(-0.11%)
Jul 09, 2008 4.972 4.986 4.891 4.899 297,686 -0.05(-1.02%)
Jul 08, 2008 4.910 4.953 4.876 4.950 550,792 +0.04(+0.76%)
Jul 07, 2008 5.111 5.157 4.832 4.913 592,870 -0.20(-4.00%)
Jul 04, 2008 5.188 5.196 5.117 5.117 176,519 +0.00(+0.00%)
Jul 03, 2008 5.188 5.196 5.117 5.117 176,519 -0.07(-1.43%)
Jul 02, 2008 5.226 5.288 5.191 5.191 217,726 -0.07(-1.24%)
Jul 01, 2008 5.312 5.312 5.188 5.257 507,438 -0.06(-1.11%)
Jun 30, 2008 5.374 5.377 5.312 5.315 268,724 -0.01(-0.23%)
Jun 27, 2008 5.319 5.364 5.275 5.328 311,377 +0.02(+0.29%)
Jun 26, 2008 5.353 5.368 5.312 5.312 212,386 -0.08(-1.55%)
Jun 25, 2008 5.325 5.461 5.325 5.396 368,535 +0.07(+1.28%)
Jun 24, 2008 5.362 5.390 5.300 5.328 484,275 -0.10(-1.78%)
Jun 23, 2008 5.551 5.560 5.421 5.424 316,175 -0.10(-1.73%)
Jun 20, 2008 5.622 5.622 5.504 5.520 170,395 -0.08(-1.44%)
Jun 19, 2008 5.669 5.669 5.591 5.600 350,072 -0.06(-1.09%)
Jun 18, 2008 5.703 5.703 5.628 5.662 182,521 -0.03(-0.49%)
Jun 17, 2008 5.693 5.712 5.656 5.690 236,547 +0.03(+0.55%)
Jun 16, 2008 5.576 5.675 5.576 5.659 224,518 +0.09(+1.56%)
Jun 13, 2008 5.569 5.613 5.552 5.572 200,467 +0.04(+0.67%)
Jun 12, 2008 5.554 5.592 5.517 5.535 238,684 -0.00(-0.06%)
Jun 11, 2008 5.591 5.610 5.538 5.538 280,524 -0.07(-1.27%)
Jun 10, 2008 5.610 5.650 5.597 5.610 294,635 -0.05(-0.82%)
Jun 09, 2008 5.656 5.681 5.638 5.656 276,082 +0.01(+0.16%)
Jun 06, 2008 5.746 5.758 5.647 5.647 506,812 -0.12(-2.09%)
Jun 05, 2008 5.808 5.839 5.740 5.768 582,278 -0.01(-0.11%)
Jun 04, 2008 5.783 5.805 5.737 5.774 364,361 -0.02(-0.27%)
Jun 03, 2008 5.808 5.842 5.768 5.789 371,983 -0.02(-0.37%)
Jun 02, 2008 5.888 5.888 5.765 5.811 681,666 -0.02(-0.32%)
May 30, 2008 5.672 5.845 5.660 5.830 533,904 +0.16(+2.90%)
May 29, 2008 5.641 5.724 5.641 5.665 322,289 +0.01(+0.11%)
May 28, 2008 5.641 5.659 5.622 5.659 154,105 +0.03(+0.50%)
May 27, 2008 5.622 5.664 5.610 5.631 334,502 +0.02(+0.39%)
May 26, 2008 5.588 5.628 5.557 5.610 0 +0.00(+0.00%)
May 23, 2008 5.588 5.628 5.557 5.610 284,627 +0.01(+0.11%)
May 22, 2008 5.638 5.638 5.569 5.603 316,688 +0.03(+0.50%)
May 21, 2008 5.628 5.669 5.560 5.576 260,931 -0.01(-0.17%)
May 20, 2008 5.594 5.611 5.576 5.585 298,128 -0.03(-0.55%)
May 19, 2008 5.616 5.669 5.610 5.616 238,578 +0.01(+0.22%)
May 16, 2008 5.607 5.607 5.579 5.603 247,007 +0.01(+0.17%)
May 15, 2008 5.560 5.597 5.551 5.594 157,943 +0.04(+0.73%)
May 14, 2008 5.560 5.607 5.551 5.554 281,079 +0.01(+0.11%)
May 13, 2008 5.588 5.588 5.548 5.548 206,682 -0.07(-1.16%)
May 12, 2008 5.576 5.613 5.563 5.613 267,746 +0.05(+0.83%)
May 09, 2008 5.557 5.579 5.526 5.566 151,367 -0.01(-0.11%)
May 08, 2008 5.514 5.576 5.498 5.572 201,513 +0.08(+1.41%)
May 07, 2008 5.532 5.591 5.495 5.495 269,544 -0.04(-0.73%)
May 06, 2008 5.557 5.557 5.523 5.535 250,042 -0.03(-0.52%)
May 05, 2008 5.548 5.572 5.523 5.564 251,850 +0.01(+0.25%)
May 02, 2008 5.563 5.600 5.529 5.551 365,691 +0.00(+0.00%)
May 01, 2008 5.504 5.569 5.501 5.551 251,075 +0.05(+0.96%)
Apr 30, 2008 5.535 5.542 5.470 5.498 295,500 +0.01(+0.11%)
Apr 29, 2008 5.511 5.511 5.458 5.492 279,504 +0.02(+0.34%)
Apr 28, 2008 5.480 5.517 5.470 5.473 249,955 +0.01(+0.17%)
Apr 25, 2008 5.504 5.514 5.442 5.464 371,621 -0.01(-0.11%)
Apr 24, 2008 5.507 5.529 5.457 5.470 327,361 -0.03(-0.56%)
Apr 23, 2008 5.418 5.511 5.402 5.501 245,535 +0.11(+2.07%)
Apr 22, 2008 5.427 5.461 5.374 5.390 218,817 -0.04(-0.74%)
Apr 21, 2008 5.467 5.480 5.399 5.430 259,084 -0.05(-0.90%)
Apr 18, 2008 5.408 5.480 5.384 5.480 366,501 +0.11(+1.96%)
Apr 17, 2008 5.359 5.402 5.359 5.374 303,122 -0.02(-0.46%)
Apr 16, 2008 5.334 5.399 5.325 5.399 213,765 +0.09(+1.75%)
Apr 15, 2008 5.297 5.315 5.260 5.306 211,850 +0.02(+0.47%)
Apr 14, 2008 5.266 5.306 5.263 5.281 151,086 +0.02(+0.29%)
Apr 11, 2008 5.269 5.312 5.256 5.266 275,830 -0.04(-0.76%)
Apr 10, 2008 5.303 5.343 5.288 5.306 126,276 +0.00(+0.00%)
Apr 09, 2008 5.377 5.384 5.297 5.306 209,519 -0.07(-1.27%)
Apr 08, 2008 5.399 5.427 5.374 5.374 247,956 -0.07(-1.25%)
Apr 07, 2008 5.424 5.467 5.421 5.442 167,551 +0.04(+0.69%)
Apr 04, 2008 5.390 5.424 5.362 5.405 281,802 +0.04(+0.81%)
Apr 03, 2008 5.415 5.415 5.362 5.362 182,079 -0.05(-0.97%)
Apr 02, 2008 5.362 5.415 5.362 5.415 167,913 +0.04(+0.69%)
Apr 01, 2008 5.312 5.384 5.312 5.377 212,748 +0.10(+1.82%)
Mar 31, 2008 5.349 5.349 5.257 5.281 271,078 -0.01(-0.12%)
Mar 28, 2008 5.390 5.402 5.278 5.288 288,104 -0.06(-1.04%)
Mar 27, 2008 5.374 5.405 5.340 5.343 234,965 -0.02(-0.46%)
Mar 26, 2008 5.706 5.706 5.346 5.368 257,993 -0.02(-0.29%)
Mar 25, 2008 5.405 5.418 5.337 5.384 243,417 -0.01(-0.12%)
Mar 24, 2008 5.269 5.390 5.269 5.390 263,433 +0.17(+3.33%)
Mar 21, 2008 5.126 5.281 5.126 5.216 244,741 +0.00(+0.00%)
Mar 20, 2008 5.126 5.281 5.126 5.216 244,741 +0.07(+1.38%)
Mar 19, 2008 5.148 5.210 5.136 5.145 272,382 -0.07(-1.37%)
Mar 18, 2008 5.046 5.229 5.046 5.216 256,653 +0.20(+3.89%)
Mar 17, 2008 5.111 5.151 4.975 5.021 381,710 -0.21(-4.08%)
Mar 14, 2008 5.210 5.281 5.173 5.235 345,197 +0.01(+0.24%)
Mar 13, 2008 5.092 5.253 5.068 5.222 387,447 +0.08(+1.63%)
Mar 12, 2008 5.198 5.241 5.139 5.139 240,512 -0.05(-0.90%)
Mar 11, 2008 5.105 5.198 5.095 5.185 421,622 +0.12(+2.39%)
Mar 10, 2008 5.235 5.235 5.030 5.065 597,709 -0.18(-3.37%)
Mar 07, 2008 5.266 5.328 5.213 5.241 368,238 -0.02(-0.47%)
Mar 06, 2008 5.390 5.405 5.266 5.266 324,610 -0.13(-2.35%)
Mar 05, 2008 5.390 5.467 5.390 5.393 226,704 +0.00(+0.06%)
Mar 04, 2008 5.424 5.439 5.387 5.390 291,135 -0.07(-1.29%)
Mar 03, 2008 5.480 5.498 5.442 5.460 241,851 -0.07(-1.19%)
Feb 29, 2008 5.572 5.572 5.473 5.526 232,886 -0.05(-0.83%)
Feb 28, 2008 5.603 5.607 5.548 5.572 264,079 -0.02(-0.39%)
Feb 27, 2008 5.634 5.669 5.576 5.594 238,736 -0.07(-1.31%)
Feb 26, 2008 5.681 5.740 5.638 5.669 371,502 +0.02(+0.33%)
Feb 25, 2008 5.563 5.653 5.517 5.650 410,323 +0.09(+1.56%)
Feb 22, 2008 5.591 5.607 5.514 5.563 278,300 +0.02(+0.34%)
Feb 21, 2008 5.538 5.603 5.498 5.545 206,133 -0.00(-0.06%)
Feb 20, 2008 5.427 5.576 5.393 5.548 170,095 +0.02(+0.34%)
Feb 19, 2008 5.489 5.532 5.483 5.529 389,620 +0.04(+0.80%)
Feb 18, 2008 5.483 5.486 5.421 5.485 0 +0.00(+0.00%)
Feb 15, 2008 5.483 5.486 5.421 5.485 342,528 -0.04(-0.80%)
Feb 14, 2008 5.718 5.723 5.529 5.529 338,654 -0.20(-3.41%)
Feb 13, 2008 5.746 5.771 5.718 5.724 223,401 +0.01(+0.11%)
Feb 12, 2008 5.718 5.752 5.713 5.718 202,417 +0.03(+0.60%)
Feb 11, 2008 5.659 5.684 5.610 5.684 259,210 +0.02(+0.44%)
Feb 08, 2008 5.576 5.669 5.560 5.659 365,258 +0.09(+1.61%)
Feb 07, 2008 5.483 5.576 5.473 5.569 294,829 +0.07(+1.30%)
Feb 06, 2008 5.582 5.715 5.483 5.498 431,817 -0.09(-1.55%)
Feb 05, 2008 5.684 5.699 5.568 5.585 367,709 -0.16(-2.86%)
Feb 04, 2008 5.789 5.789 5.737 5.749 200,803 -0.01(-0.22%)
Feb 01, 2008 5.665 5.799 5.665 5.761 518,466 +0.07(+1.25%)
Jan 31, 2008 5.634 5.699 5.560 5.690 403,611 +0.08(+1.44%)
Jan 30, 2008 5.665 5.730 5.597 5.610 404,657 -0.01(-0.22%)
Jan 29, 2008 5.650 5.687 5.603 5.622 443,026 +0.04(+0.74%)
Jan 28, 2008 5.520 5.616 5.486 5.581 350,921 +0.08(+1.50%)
Jan 25, 2008 5.631 5.653 5.483 5.498 438,087 -0.06(-1.00%)
Jan 24, 2008 5.281 5.566 5.281 5.554 740,709 +0.29(+5.53%)
Jan 23, 2008 5.102 5.263 5.043 5.263 449,560 +0.15(+2.97%)
Jan 22, 2008 5.027 5.123 4.968 5.111 704,791 -0.22(-4.07%)
Jan 21, 2008 5.514 5.545 5.300 5.328 0 +0.00(+0.00%)
Jan 18, 2008 5.514 5.545 5.300 5.328 514,922 -0.17(-3.10%)
Jan 17, 2008 5.631 5.644 5.461 5.498 557,859 -0.13(-2.31%)
Jan 16, 2008 5.628 5.644 5.585 5.628 315,112 -0.02(-0.38%)
Jan 15, 2008 5.644 5.650 5.576 5.650 369,500 -0.03(-0.60%)
Jan 14, 2008 5.647 5.687 5.585 5.684 499,425 +0.13(+2.34%)
Jan 11, 2008 5.517 5.591 5.517 5.554 262,787 -0.04(-0.77%)
Jan 10, 2008 5.495 5.597 5.467 5.597 292,165 +0.11(+2.03%)
Jan 09, 2008 5.480 5.489 5.421 5.486 378,927 +0.04(+0.74%)
Jan 08, 2008 5.436 5.517 5.436 5.446 329,937 +0.00(+0.00%)
Jan 07, 2008 5.631 5.638 5.427 5.446 459,426 -0.14(-2.50%)
Jan 04, 2008 5.613 5.625 5.545 5.585 448,740 -0.05(-0.88%)
Jan 03, 2008 5.551 5.644 5.528 5.634 299,581 +0.11(+2.08%)
Jan 02, 2008 5.535 5.560 5.455 5.520 412,906 +0.02(+0.39%)
Jan 01, 2008 5.535 5.542 5.470 5.498 856,736 +0.00(+0.00%)
Dec 31, 2007 5.535 5.542 5.470 5.498 856,736 +0.01(+0.23%)
Dec 28, 2007 5.526 5.585 5.486 5.486 842,922 -0.04(-0.78%)
Dec 27, 2007 5.545 5.566 5.514 5.529 548,819 -0.05(-0.83%)
Dec 26, 2007 5.486 5.588 5.483 5.576 774,481 +0.07(+1.18%)
Dec 24, 2007 5.436 5.511 5.418 5.511 443,575 +0.14(+2.54%)
Dec 21, 2007 5.374 5.427 5.346 5.374 802,568 +0.02(+0.29%)
Dec 20, 2007 5.374 5.377 5.300 5.359 759,308 -0.00(-0.06%)
Dec 19, 2007 5.439 5.445 5.346 5.362 610,804 -0.03(-0.57%)
Dec 18, 2007 5.439 5.464 5.353 5.393 542,685 -0.02(-0.29%)
Dec 17, 2007 5.476 5.492 5.399 5.408 528,481 -0.07(-1.36%)
Dec 14, 2007 5.411 5.542 5.411 5.483 443,414 -0.02(-0.28%)
Dec 13, 2007 5.498 5.538 5.473 5.498 467,465 -0.01(-0.11%)
Dec 12, 2007 5.628 5.703 5.495 5.504 684,410 -0.06(-1.11%)
Dec 11, 2007 5.718 5.730 5.566 5.566 578,520 -0.11(-1.91%)
Dec 10, 2007 5.672 5.684 5.650 5.675 388,693 +0.02(+0.44%)
Dec 07, 2007 5.684 5.690 5.622 5.650 489,234 -0.00(-0.05%)
Dec 06, 2007 5.603 5.659 5.563 5.653 446,158 +0.11(+1.96%)
Dec 05, 2007 5.523 5.597 5.501 5.545 578,843 +0.08(+1.42%)
Dec 04, 2007 5.424 5.523 5.424 5.467 377,904 -0.03(-0.62%)
Dec 03, 2007 5.507 5.582 5.467 5.501 430,177 -0.06(-1.06%)
Nov 30, 2007 5.669 5.669 5.523 5.560 495,874 +0.06(+1.07%)
Nov 29, 2007 5.495 5.526 5.446 5.501 453,634 +0.03(+0.62%)
Nov 28, 2007 5.309 5.498 5.309 5.467 576,099 +0.15(+2.86%)
Nov 27, 2007 5.371 5.371 5.238 5.315 705,100 +0.04(+0.76%)
Nov 26, 2007 5.405 5.405 5.275 5.275 506,528 -0.05(-0.99%)
Nov 23, 2007 5.288 5.421 5.288 5.328 301,208 +0.05(+0.88%)
Nov 21, 2007 5.229 5.319 5.229 5.281 526,059 -0.02(-0.41%)
Nov 20, 2007 5.322 5.374 5.250 5.303 624,847 -0.06(-1.04%)
Nov 19, 2007 5.424 5.436 5.349 5.359 409,842 -0.06(-1.14%)
Nov 16, 2007 5.480 5.480 5.393 5.421 330,583 +0.01(+0.23%)
Nov 15, 2007 5.885 5.885 5.396 5.408 436,046 -0.04(-0.68%)
Nov 14, 2007 5.597 5.597 5.446 5.446 430,791 -0.01(-0.23%)
Nov 13, 2007 5.390 5.467 5.368 5.458 545,591 +0.11(+2.14%)
Nov 12, 2007 5.346 5.406 5.337 5.343 316,946 -0.05(-0.86%)
Nov 09, 2007 5.340 5.439 5.340 5.390 498,593 -0.06(-1.14%)
Nov 08, 2007 5.631 5.631 5.377 5.452 598,374 -0.12(-2.17%)
Nov 07, 2007 5.752 5.752 5.572 5.572 485,350 -0.12(-2.07%)
Nov 06, 2007 5.854 5.854 5.656 5.690 288,133 +0.02(+0.27%)
Nov 05, 2007 5.622 5.727 5.622 5.675 360,929 -0.06(-0.97%)
Nov 02, 2007 5.817 5.817 5.718 5.730 339,299 -0.04(-0.75%)
Nov 01, 2007 5.845 5.848 5.774 5.774 274,409 -0.09(-1.53%)
Oct 31, 2007 5.857 5.879 5.823 5.864 276,024 +0.06(+0.96%)
Oct 30, 2007 5.805 5.830 5.780 5.808 304,756 +0.00(+0.00%)
Oct 29, 2007 5.854 5.876 5.802 5.808 285,063 +0.02(+0.27%)
Oct 26, 2007 5.789 5.823 5.786 5.792 212,425 +0.04(+0.65%)
Oct 25, 2007 5.730 5.758 5.684 5.755 241,480 +0.05(+0.87%)
Oct 24, 2007 5.709 5.749 5.665 5.706 310,567 -0.01(-0.16%)
Oct 23, 2007 5.712 5.765 5.653 5.715 385,787 +0.02(+0.33%)
Oct 22, 2007 5.662 5.730 5.662 5.696 277,315 -0.09(-1.61%)
Oct 19, 2007 5.898 5.898 5.768 5.789 389,984 -0.10(-1.74%)
Oct 18, 2007 5.895 5.901 5.873 5.892 224,047 -0.01(-0.16%)
Oct 17, 2007 5.947 5.960 5.870 5.901 242,126 +0.01(+0.21%)
Oct 16, 2007 5.892 5.916 5.885 5.888 241,642 -0.02(-0.31%)
Oct 15, 2007 5.947 5.961 5.888 5.907 280,220 -0.03(-0.47%)
Oct 12, 2007 5.932 5.975 5.931 5.935 219,850 +0.01(+0.10%)
Oct 11, 2007 5.997 6.015 5.895 5.929 683,119 -0.07(-1.19%)
Oct 10, 2007 6.046 6.046 5.997 6.000 143,984 -0.02(-0.41%)
Oct 09, 2007 5.997 6.043 5.997 6.025 192,409 +0.03(+0.46%)
Oct 08, 2007 6.034 6.040 5.997 5.997 166,905 -0.02(-0.41%)
Oct 05, 2007 6.003 6.040 5.991 6.022 176,913 +0.06(+0.99%)
Oct 04, 2007 6.003 6.003 5.963 5.963 212,425 +0.01(+0.16%)
Oct 03, 2007 6.003 6.025 5.954 5.954 278,929 -0.02(-0.36%)
Oct 02, 2007 6.006 6.009 5.966 5.975 243,417 +0.00(+0.00%)
Oct 01, 2007 5.963 5.981 5.950 5.975 244,560 +0.04(+0.68%)
Sep 28, 2007 5.966 5.969 5.923 5.935 277,638 +0.02(+0.31%)
Sep 27, 2007 5.913 5.938 5.895 5.916 221,787 +0.04(+0.63%)
Sep 26, 2007 5.895 5.907 5.861 5.879 241,545 +0.01(+0.16%)
Sep 25, 2007 5.851 5.895 5.820 5.870 322,512 +0.03(+0.48%)
Sep 24, 2007 5.923 5.926 5.842 5.842 362,350 -0.04(-0.68%)
Sep 21, 2007 5.833 5.882 5.830 5.882 320,252 +0.05(+0.90%)
Sep 20, 2007 5.885 5.885 5.808 5.830 278,606 -0.05(-0.90%)
Sep 19, 2007 5.947 5.978 5.870 5.882 416,457 -0.07(-1.25%)
Sep 18, 2007 5.854 5.963 5.827 5.957 302,496 +0.13(+2.29%)
Sep 17, 2007 5.885 5.885 5.805 5.823 270,213 -0.05(-0.90%)
Sep 14, 2007 5.879 5.913 5.857 5.876 213,394 -0.04(-0.68%)
Sep 13, 2007 5.963 5.963 5.913 5.916 202,579 +0.02(+0.37%)
Sep 12, 2007 5.963 5.963 5.895 5.895 200,480 -0.02(-0.31%)
Sep 11, 2007 5.932 5.950 5.867 5.913 392,890 +0.06(+1.01%)
Sep 10, 2007 5.817 5.882 5.817 5.854 330,583 +0.03(+0.53%)
Sep 07, 2007 5.901 5.901 5.799 5.823 317,992 -0.06(-1.05%)
Sep 06, 2007 5.919 5.926 5.851 5.885 307,016 +0.03(+0.48%)
Sep 05, 2007 5.811 5.904 5.811 5.857 317,346 -0.02(-0.42%)
Sep 04, 2007 5.833 5.904 5.810 5.882 322,512 +0.05(+0.85%)
Aug 31, 2007 5.833 5.833 5.789 5.833 308,307 +0.12(+2.12%)
Aug 30, 2007 5.768 5.805 5.684 5.712 421,622 -0.06(-1.02%)
Aug 29, 2007 5.808 5.808 5.718 5.771 376,748 +0.08(+1.47%)
Aug 28, 2007 5.805 5.805 5.665 5.687 442,606 -0.09(-1.61%)
Aug 27, 2007 5.805 5.805 5.758 5.780 372,874 +0.02(+0.27%)
Aug 24, 2007 5.851 5.851 5.734 5.765 326,063 +0.07(+1.25%)
Aug 23, 2007 5.823 5.823 5.681 5.693 491,677 -0.00(-0.05%)
Aug 22, 2007 5.699 5.724 5.653 5.696 473,921 +0.01(+0.11%)
Aug 21, 2007 5.647 5.690 5.616 5.690 499,425 +0.07(+1.32%)
Aug 20, 2007 5.622 5.628 5.551 5.616 611,449 +0.08(+1.46%)
Aug 17, 2007 5.424 5.870 5.371 5.535 1,121,852 +0.38(+7.33%)
Aug 16, 2007 4.987 5.161 4.739 5.157 2,105,530 +0.04(+0.79%)
Aug 15, 2007 5.359 5.368 4.944 5.117 1,188,033 -0.28(-5.17%)
Aug 14, 2007 5.591 5.591 5.368 5.396 464,559 -0.17(-3.06%)
Aug 13, 2007 5.551 5.591 5.551 5.566 320,252 +0.05(+0.84%)
Aug 10, 2007 5.572 5.572 5.340 5.520 841,308 -0.09(-1.66%)
Aug 09, 2007 5.647 5.678 5.607 5.613 270,858 -0.10(-1.68%)
Aug 08, 2007 5.641 5.718 5.641 5.709 378,039 +0.07(+1.21%)
Aug 07, 2007 5.619 5.659 5.576 5.641 538,166 +0.02(+0.39%)
Aug 06, 2007 5.696 5.697 5.545 5.619 650,512 -0.08(-1.43%)
Aug 03, 2007 5.727 5.755 5.701 5.701 252,457 -0.05(-0.95%)
Aug 02, 2007 5.740 5.771 5.715 5.755 280,866 +0.05(+0.92%)
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.