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

Eaton Vance New Jersey Municipal Bond Fund (NY: EMJ )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2005 16.20 16.49 16.20 16.49 1,400 +0.40(+2.49%)
May 27, 2005 16.05 16.19 16.05 16.09 1,800 +0.09(+0.56%)
May 26, 2005 16.21 16.22 16.00 16.00 6,500 -0.20(-1.23%)
May 25, 2005 16.33 16.45 16.20 16.20 4,900 -0.13(-0.80%)
May 24, 2005 16.39 16.49 16.32 16.33 15,900 +0.03(+0.18%)
May 23, 2005 16.30 16.49 16.30 16.30 7,300 +0.04(+0.25%)
May 20, 2005 16.25 16.39 16.25 16.26 1,600 -0.12(-0.73%)
May 19, 2005 16.25 16.38 16.18 16.38 2,600 +0.12(+0.74%)
May 18, 2005 16.45 16.45 16.25 16.26 7,600 -0.24(-1.45%)
May 17, 2005 16.20 16.50 16.20 16.50 5,400 +0.32(+1.98%)
May 16, 2005 16.15 16.20 16.15 16.18 2,500 -0.02(-0.12%)
May 13, 2005 16.20 16.20 16.05 16.20 2,400 +0.00(+0.00%)
May 12, 2005 16.00 16.20 16.00 16.20 2,100 +0.23(+1.44%)
May 11, 2005 15.90 16.05 15.90 15.97 2,900 +0.07(+0.44%)
May 10, 2005 15.90 15.90 15.85 15.90 3,300 -0.05(-0.31%)
May 09, 2005 15.80 15.95 15.75 15.95 2,100 +0.07(+0.44%)
May 06, 2005 15.62 15.88 15.58 15.88 5,400 +0.25(+1.60%)
May 05, 2005 15.60 15.65 15.59 15.63 1,600 +0.03(+0.19%)
May 04, 2005 15.60 15.60 15.57 15.60 6,400 -0.15(-0.95%)
May 03, 2005 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
May 02, 2005 15.58 15.75 15.58 15.75 2,800 +0.19(+1.22%)
Apr 29, 2005 15.58 15.60 15.54 15.56 2,300 +0.00(+0.00%)
Apr 28, 2005 15.65 15.67 15.52 15.56 3,300 +0.01(+0.06%)
Apr 27, 2005 15.45 15.55 15.45 15.55 1,700 -0.01(-0.06%)
Apr 26, 2005 15.37 15.56 15.23 15.56 7,600 +0.21(+1.37%)
Apr 25, 2005 15.35 15.35 15.35 15.35 2,500 +0.12(+0.79%)
Apr 22, 2005 15.38 15.38 15.23 15.23 1,100 -0.07(-0.46%)
Apr 21, 2005 15.30 15.30 15.30 15.30 200 -0.02(-0.13%)
Apr 20, 2005 15.30 15.32 15.22 15.32 4,800 -0.02(-0.13%)
Apr 19, 2005 15.31 15.38 15.31 15.34 3,100 +0.03(+0.20%)
Apr 18, 2005 15.24 15.31 15.24 15.31 600 +0.06(+0.39%)
Apr 15, 2005 15.30 15.34 15.25 15.25 4,700 -0.05(-0.33%)
Apr 14, 2005 15.35 15.35 15.30 15.30 2,600 -0.14(-0.91%)
Apr 13, 2005 15.30 15.46 15.30 15.44 600 +0.20(+1.31%)
Apr 12, 2005 15.30 15.30 15.23 15.24 2,100 -0.08(-0.52%)
Apr 11, 2005 15.30 15.32 15.30 15.32 1,400 +0.07(+0.46%)
Apr 08, 2005 15.25 15.25 15.25 15.25 400 +0.03(+0.20%)
Apr 07, 2005 15.29 15.30 15.22 15.22 1,900 -0.08(-0.52%)
Apr 06, 2005 15.40 15.69 15.30 15.30 6,400 -0.09(-0.58%)
Apr 05, 2005 15.20 15.55 15.20 15.39 4,200 +0.21(+1.38%)
Apr 04, 2005 15.18 15.18 15.18 15.18 300 -0.01(-0.07%)
Apr 01, 2005 15.30 15.35 15.19 15.19 1,800 +0.01(+0.07%)
Mar 31, 2005 15.30 15.37 15.18 15.18 1,700 +0.00(+0.00%)
Mar 30, 2005 15.20 15.20 15.17 15.18 1,300 +0.02(+0.13%)
Mar 29, 2005 15.16 15.16 15.16 15.16 200 -0.01(-0.07%)
Mar 28, 2005 15.45 15.45 15.17 15.17 5,300 -0.31(-2.00%)
Mar 24, 2005 15.57 15.57 15.48 15.48 2,600 -0.09(-0.58%)
Mar 23, 2005 15.58 15.58 15.57 15.57 600 +0.02(+0.13%)
Mar 22, 2005 15.39 15.92 15.39 15.55 14,000 +0.09(+0.58%)
Mar 21, 2005 15.64 15.64 15.46 15.46 2,000 -0.19(-1.21%)
Mar 18, 2005 15.69 15.69 15.65 15.65 1,500 -0.05(-0.32%)
Mar 17, 2005 15.82 15.82 15.61 15.70 2,700 -0.15(-0.95%)
Mar 16, 2005 15.88 15.88 15.85 15.85 800 +0.00(+0.00%)
Mar 15, 2005 15.47 16.00 15.47 15.85 47,600 +0.30(+1.93%)
Mar 14, 2005 15.31 15.60 15.26 15.55 15,900 +0.23(+1.50%)
Mar 11, 2005 15.75 15.75 15.25 15.32 11,500 -0.43(-2.73%)
Mar 10, 2005 15.97 15.97 15.75 15.75 5,800 -0.01(-0.06%)
Mar 09, 2005 15.83 15.83 15.76 15.76 3,300 -0.10(-0.63%)
Mar 08, 2005 15.79 15.90 15.79 15.86 1,100 +0.06(+0.38%)
Mar 07, 2005 15.80 15.99 15.80 15.80 1,800 -0.11(-0.69%)
Mar 04, 2005 15.99 15.99 15.91 15.91 2,800 -0.07(-0.44%)
Mar 03, 2005 16.00 16.00 15.88 15.98 4,500 +0.00(+0.00%)
Mar 02, 2005 15.91 15.98 15.85 15.98 7,100 +0.00(+0.00%)
Mar 01, 2005 15.83 15.98 15.83 15.98 3,000 +0.16(+1.01%)
Feb 28, 2005 15.90 15.90 15.76 15.82 8,800 -0.02(-0.13%)
Feb 25, 2005 15.86 15.89 15.80 15.84 2,300 +0.00(+0.00%)
Feb 24, 2005 15.75 15.84 15.75 15.84 3,200 -0.04(-0.25%)
Feb 23, 2005 15.87 15.88 15.72 15.88 4,300 +0.02(+0.13%)
Feb 22, 2005 15.90 15.92 15.85 15.86 4,300 -0.10(-0.63%)
Feb 18, 2005 16.15 16.15 15.91 15.96 3,900 -0.21(-1.30%)
Feb 17, 2005 16.15 16.17 16.00 16.17 2,700 +0.06(+0.37%)
Feb 16, 2005 16.25 16.25 16.11 16.11 3,300 -0.12(-0.74%)
Feb 15, 2005 16.32 16.45 16.23 16.23 10,100 -0.17(-1.04%)
Feb 14, 2005 16.06 16.40 15.92 16.40 7,900 +0.37(+2.31%)
Feb 11, 2005 16.02 16.03 15.93 16.03 6,900 +0.09(+0.56%)
Feb 10, 2005 16.02 16.06 15.94 15.94 2,300 -0.08(-0.50%)
Feb 09, 2005 15.96 16.02 15.95 16.02 5,100 +0.06(+0.38%)
Feb 08, 2005 16.00 16.08 15.94 15.96 4,700 +0.04(+0.25%)
Feb 07, 2005 15.92 15.92 15.92 15.92 0 +0.00(+0.00%)
Feb 04, 2005 16.00 16.00 15.92 15.92 4,100 -0.05(-0.31%)
Feb 03, 2005 15.97 15.97 15.97 15.97 3,900 +0.04(+0.25%)
Feb 02, 2005 15.90 15.97 15.90 15.93 3,000 +0.03(+0.19%)
Feb 01, 2005 15.87 15.90 15.87 15.90 2,000 -0.06(-0.38%)
Jan 31, 2005 15.97 15.97 15.96 15.96 500 +0.01(+0.06%)
Jan 28, 2005 15.81 15.95 15.74 15.95 5,800 +0.14(+0.89%)
Jan 27, 2005 15.80 15.81 15.80 15.81 2,900 -0.01(-0.06%)
Jan 26, 2005 15.87 15.87 15.82 15.82 1,200 -0.01(-0.06%)
Jan 25, 2005 15.87 15.87 15.83 15.83 2,800 +0.01(+0.06%)
Jan 24, 2005 15.93 15.93 15.78 15.82 2,600 -0.12(-0.75%)
Jan 21, 2005 16.09 16.09 15.85 15.94 8,200 -0.06(-0.38%)
Jan 20, 2005 16.02 16.06 16.00 16.00 5,400 -0.07(-0.44%)
Jan 19, 2005 16.17 16.18 15.99 16.07 4,900 -0.02(-0.12%)
Jan 18, 2005 16.15 16.22 16.09 16.09 5,100 -0.10(-0.62%)
Jan 14, 2005 16.38 16.50 16.19 16.19 6,500 -0.24(-1.46%)
Jan 13, 2005 16.29 16.43 16.29 16.43 800 +0.13(+0.80%)
Jan 12, 2005 16.70 16.70 16.20 16.30 5,500 +0.10(+0.62%)
Jan 11, 2005 16.24 16.40 16.20 16.20 6,600 -0.04(-0.25%)
Jan 10, 2005 16.15 16.50 16.15 16.24 5,400 +0.13(+0.81%)
Jan 07, 2005 16.00 16.60 16.00 16.11 14,400 +0.31(+1.96%)
Jan 06, 2005 15.90 16.50 15.70 15.80 12,100 +0.09(+0.57%)
Jan 05, 2005 15.71 15.71 15.71 15.71 400 +0.05(+0.32%)
Jan 04, 2005 15.66 15.66 15.66 15.66 0 +0.00(+0.00%)
Jan 03, 2005 15.66 15.66 15.66 15.66 1,000 -0.14(-0.89%)
Dec 31, 2004 15.95 15.97 15.70 15.80 2,300 +0.00(+0.00%)
Dec 30, 2004 16.00 16.00 15.80 15.80 1,700 -0.14(-0.88%)
Dec 29, 2004 15.90 15.98 15.80 15.94 3,200 +0.14(+0.89%)
Dec 28, 2004 15.74 15.95 15.58 15.80 8,500 +0.09(+0.57%)
Dec 27, 2004 15.73 15.73 15.71 15.71 2,300 +0.00(+0.00%)
Dec 23, 2004 15.70 15.71 15.70 15.71 3,300 +0.01(+0.06%)
Dec 22, 2004 15.60 16.10 15.60 15.70 19,300 +0.19(+1.23%)
Dec 21, 2004 15.52 15.60 15.51 15.51 4,400 +0.01(+0.06%)
Dec 20, 2004 15.46 15.61 15.46 15.50 8,000 +0.03(+0.19%)
Dec 17, 2004 15.55 15.56 15.47 15.47 3,400 -0.01(-0.06%)
Dec 16, 2004 15.35 15.48 15.35 15.48 2,500 -0.01(-0.06%)
Dec 15, 2004 15.47 15.49 15.47 15.49 5,500 +0.02(+0.13%)
Dec 14, 2004 15.48 15.58 15.47 15.47 3,800 +0.00(+0.00%)
Dec 13, 2004 15.47 15.48 15.47 15.47 3,300 +0.03(+0.19%)
Dec 10, 2004 15.44 15.44 15.44 15.44 600 +0.04(+0.26%)
Dec 09, 2004 15.40 15.40 15.40 15.40 400 +0.08(+0.52%)
Dec 08, 2004 15.32 15.32 15.32 15.32 400 -0.07(-0.45%)
Dec 07, 2004 15.32 15.39 15.25 15.39 3,900 +0.06(+0.39%)
Dec 06, 2004 15.41 15.50 15.33 15.33 2,000 +0.03(+0.20%)
Dec 03, 2004 15.29 15.30 15.28 15.30 7,200 +0.03(+0.20%)
Dec 02, 2004 15.27 15.27 15.27 15.27 900 +0.05(+0.33%)
Dec 01, 2004 15.30 15.35 15.22 15.22 3,900 +0.02(+0.13%)
Nov 30, 2004 15.40 15.40 15.20 15.20 5,700 -0.08(-0.52%)
Nov 29, 2004 15.65 15.65 15.28 15.28 6,500 -0.30(-1.93%)
Nov 26, 2004 15.58 15.58 15.58 15.58 100 +0.07(+0.45%)
Nov 24, 2004 15.54 15.54 15.51 15.51 1,400 +0.11(+0.71%)
Nov 23, 2004 15.20 15.40 15.20 15.40 3,200 +0.29(+1.92%)
Nov 22, 2004 15.14 15.14 15.11 15.11 400 -0.19(-1.24%)
Nov 19, 2004 15.30 15.30 15.22 15.30 3,000 +0.01(+0.07%)
Nov 18, 2004 15.20 15.29 15.18 15.29 2,400 +0.04(+0.26%)
Nov 17, 2004 15.25 15.25 15.25 15.25 100 +0.00(+0.00%)
Nov 16, 2004 15.25 15.25 15.18 15.25 3,700 +0.07(+0.46%)
Nov 15, 2004 15.20 15.20 15.18 15.18 1,000 -0.07(-0.46%)
Nov 12, 2004 15.18 15.25 15.15 15.25 6,700 +0.17(+1.13%)
Nov 11, 2004 15.05 15.10 15.05 15.08 6,600 +0.08(+0.53%)
Nov 10, 2004 15.17 15.20 15.00 15.00 16,500 -0.16(-1.06%)
Nov 09, 2004 15.25 15.25 15.16 15.16 1,300 -0.06(-0.39%)
Nov 08, 2004 15.21 15.22 15.21 15.22 1,700 -0.30(-1.93%)
Nov 05, 2004 15.99 15.99 15.52 15.52 12,100 -0.44(-2.76%)
Nov 04, 2004 15.95 15.96 15.95 15.96 800 +0.01(+0.06%)
Nov 03, 2004 15.90 15.96 15.80 15.95 4,700 +0.00(+0.00%)
Nov 02, 2004 15.98 15.98 15.81 15.95 8,700 +0.15(+0.95%)
Nov 01, 2004 15.86 15.98 15.80 15.80 5,100 +0.01(+0.06%)
Oct 29, 2004 15.88 15.88 15.78 15.79 2,600 +0.09(+0.57%)
Oct 28, 2004 15.64 15.70 15.64 15.70 300 +0.08(+0.51%)
Oct 27, 2004 15.55 15.62 15.55 15.62 2,400 +0.18(+1.17%)
Oct 26, 2004 15.56 15.56 15.44 15.44 1,100 +0.00(+0.00%)
Oct 25, 2004 15.51 15.51 15.44 15.44 3,400 -0.13(-0.83%)
Oct 22, 2004 15.57 15.57 15.57 15.57 1,600 -0.03(-0.19%)
Oct 21, 2004 15.51 15.60 15.51 15.60 2,400 +0.00(+0.00%)
Oct 20, 2004 15.64 15.64 15.60 15.60 200 -0.04(-0.26%)
Oct 19, 2004 15.64 15.64 15.64 15.64 400 +0.04(+0.26%)
Oct 18, 2004 15.52 15.60 15.52 15.60 2,900 +0.01(+0.06%)
Oct 15, 2004 15.48 15.59 15.48 15.59 4,300 +0.07(+0.45%)
Oct 14, 2004 15.55 15.70 15.52 15.52 5,000 -0.06(-0.39%)
Oct 13, 2004 15.80 15.80 15.58 15.58 4,800 -0.14(-0.89%)
Oct 12, 2004 16.16 16.16 15.72 15.72 15,100 -0.58(-3.56%)
Oct 11, 2004 15.48 16.30 15.41 16.30 30,700 +0.80(+5.16%)
Oct 08, 2004 15.50 15.50 15.50 15.50 300 +0.10(+0.65%)
Oct 07, 2004 15.40 15.40 15.40 15.40 1,900 +0.13(+0.85%)
Oct 06, 2004 15.37 15.46 15.25 15.27 11,100 +0.00(+0.00%)
Oct 05, 2004 15.35 15.40 15.27 15.27 2,500 -0.08(-0.52%)
Oct 04, 2004 15.35 15.35 15.30 15.35 7,800 +0.01(+0.07%)
Oct 01, 2004 15.35 15.40 15.34 15.34 3,700 -0.15(-0.97%)
Sep 30, 2004 15.48 15.49 15.40 15.49 9,400 +0.09(+0.58%)
Sep 29, 2004 15.35 15.46 15.22 15.40 21,400 +0.05(+0.33%)
Sep 28, 2004 15.27 15.35 15.24 15.35 6,600 +0.08(+0.52%)
Sep 27, 2004 15.13 15.27 15.11 15.27 8,200 +0.15(+0.99%)
Sep 24, 2004 15.05 15.12 14.96 15.12 2,700 +0.10(+0.67%)
Sep 23, 2004 14.95 15.02 14.95 15.02 3,300 +0.01(+0.07%)
Sep 22, 2004 15.00 15.01 14.90 15.01 2,600 -0.03(-0.20%)
Sep 21, 2004 14.99 15.04 14.86 15.04 9,300 +0.04(+0.27%)
Sep 20, 2004 14.92 15.02 14.92 15.00 6,500 +0.01(+0.07%)
Sep 17, 2004 14.98 14.99 14.98 14.99 2,500 +0.08(+0.54%)
Sep 16, 2004 14.90 14.91 14.90 14.91 1,100 -0.02(-0.13%)
Sep 15, 2004 14.98 14.98 14.93 14.93 2,800 -0.12(-0.80%)
Sep 14, 2004 15.04 15.05 15.04 15.05 1,300 +0.05(+0.33%)
Sep 13, 2004 15.04 15.04 14.91 15.00 5,300 +0.01(+0.07%)
Sep 10, 2004 14.98 14.99 14.85 14.99 12,600 +0.04(+0.27%)
Sep 09, 2004 14.95 14.95 14.95 14.95 1,500 -0.02(-0.13%)
Sep 08, 2004 14.90 14.97 14.90 14.97 1,400 +0.09(+0.60%)
Sep 07, 2004 15.03 15.07 14.88 14.88 7,200 -0.14(-0.93%)
Sep 03, 2004 15.02 15.02 15.02 15.02 100 -0.03(-0.20%)
Sep 02, 2004 15.05 15.06 15.05 15.05 2,500 -0.01(-0.07%)
Sep 01, 2004 15.06 15.06 15.06 15.06 300 +0.02(+0.13%)
Aug 31, 2004 15.20 15.20 15.00 15.04 19,400 -0.09(-0.59%)
Aug 30, 2004 15.34 15.34 15.13 15.13 15,400 +0.03(+0.20%)
Aug 27, 2004 15.27 15.33 15.10 15.10 2,900 +0.06(+0.40%)
Aug 26, 2004 14.91 15.13 14.91 15.04 3,400 +0.12(+0.80%)
Aug 25, 2004 15.25 15.32 14.90 14.92 6,800 -0.24(-1.58%)
Aug 24, 2004 15.10 15.16 15.10 15.16 500 +0.15(+1.00%)
Aug 23, 2004 14.85 15.01 14.85 15.01 4,200 -0.09(-0.60%)
Aug 20, 2004 15.25 15.25 15.10 15.10 900 -0.05(-0.33%)
Aug 19, 2004 15.10 15.30 15.10 15.15 3,800 +0.15(+1.00%)
Aug 18, 2004 14.89 15.05 14.88 15.00 5,600 +0.04(+0.27%)
Aug 17, 2004 14.99 15.10 14.83 14.96 3,100 +0.14(+0.94%)
Aug 16, 2004 15.04 15.04 14.75 14.82 2,300 -0.31(-2.05%)
Aug 13, 2004 14.85 15.15 14.85 15.13 6,800 +0.13(+0.87%)
Aug 12, 2004 14.75 15.00 14.75 15.00 4,300 +0.10(+0.67%)
Aug 11, 2004 14.88 14.90 14.85 14.90 5,700 +0.05(+0.34%)
Aug 10, 2004 14.84 14.90 14.74 14.85 3,200 -0.15(-1.00%)
Aug 09, 2004 15.00 15.00 15.00 15.00 100 -0.03(-0.20%)
Aug 06, 2004 15.00 15.03 14.75 15.03 3,800 +0.24(+1.62%)
Aug 05, 2004 14.71 14.85 14.71 14.79 3,400 +0.11(+0.75%)
Aug 04, 2004 14.55 14.69 14.54 14.68 2,300 -0.07(-0.47%)
Aug 03, 2004 14.62 14.75 14.62 14.75 2,400 +0.13(+0.89%)
Aug 02, 2004 14.45 14.62 14.45 14.62 2,100 +0.10(+0.69%)
Jul 30, 2004 14.52 14.52 14.52 14.52 1,100 +0.02(+0.14%)
Jul 29, 2004 14.41 14.50 14.41 14.50 1,100 +0.06(+0.42%)
Jul 28, 2004 14.40 14.46 14.40 14.44 600 -0.03(-0.21%)
Jul 27, 2004 14.55 14.55 14.35 14.47 8,200 -0.08(-0.55%)
Jul 26, 2004 14.55 14.55 14.55 14.55 1,500 +0.11(+0.76%)
Jul 23, 2004 14.60 14.62 14.43 14.44 4,000 -0.10(-0.69%)
Jul 22, 2004 14.51 14.58 14.51 14.54 7,100 -0.04(-0.27%)
Jul 21, 2004 14.51 14.58 14.51 14.58 1,300 +0.07(+0.48%)
Jul 20, 2004 14.53 14.60 14.49 14.51 6,000 -0.03(-0.21%)
Jul 19, 2004 14.62 14.62 14.54 14.54 3,500 -0.07(-0.48%)
Jul 16, 2004 14.55 14.61 14.55 14.61 1,300 +0.26(+1.81%)
Jul 15, 2004 14.50 14.50 14.35 14.35 1,400 -0.02(-0.14%)
Jul 14, 2004 14.48 14.56 14.37 14.37 900 -0.11(-0.76%)
Jul 13, 2004 14.40 14.48 14.39 14.48 2,600 +0.23(+1.61%)
Jul 12, 2004 14.57 14.60 14.25 14.25 6,000 -0.20(-1.38%)
Jul 09, 2004 14.40 14.55 14.40 14.45 6,600 +0.00(+0.00%)
Jul 08, 2004 14.60 14.60 14.43 14.45 15,500 -0.15(-1.03%)
Jul 07, 2004 14.40 14.60 14.40 14.60 5,700 +0.25(+1.74%)
Jul 06, 2004 14.35 14.35 14.35 14.35 200 +0.05(+0.35%)
Jul 02, 2004 14.29 14.30 14.29 14.30 1,900 +0.10(+0.70%)
Jul 01, 2004 14.33 14.33 14.10 14.20 1,600 -0.05(-0.35%)
Jun 30, 2004 14.32 14.32 14.02 14.25 4,500 +0.15(+1.06%)
Jun 29, 2004 14.28 14.28 14.10 14.10 1,200 -0.10(-0.70%)
Jun 28, 2004 14.20 14.20 14.20 14.20 300 +0.00(+0.00%)
Jun 25, 2004 14.30 14.30 14.20 14.20 800 -0.10(-0.70%)
Jun 24, 2004 14.33 14.33 14.05 14.30 3,600 +0.00(+0.00%)
Jun 23, 2004 14.02 14.30 14.01 14.30 4,500 +0.05(+0.35%)
Jun 22, 2004 14.20 14.25 13.90 14.25 7,600 +0.04(+0.28%)
Jun 21, 2004 14.38 14.38 14.21 14.21 2,500 -0.11(-0.77%)
Jun 18, 2004 14.13 14.32 14.13 14.32 3,000 -0.07(-0.49%)
Jun 17, 2004 14.38 14.39 14.38 14.39 500 +0.05(+0.35%)
Jun 16, 2004 14.29 14.34 14.29 14.34 800 +0.04(+0.28%)
Jun 15, 2004 14.28 14.35 14.20 14.30 3,700 +0.16(+1.13%)
Jun 14, 2004 14.20 14.20 13.90 14.14 8,800 +0.09(+0.64%)
Jun 10, 2004 14.20 14.25 14.05 14.05 2,700 -0.15(-1.06%)
Jun 09, 2004 14.24 14.24 14.05 14.20 4,200 +0.15(+1.07%)
Jun 08, 2004 14.23 15.02 14.05 14.05 1,600 -0.14(-0.99%)
Jun 07, 2004 14.03 14.20 14.00 14.19 7,300 -0.01(-0.07%)
Jun 04, 2004 14.20 14.20 14.20 14.20 300 +0.04(+0.28%)
Jun 03, 2004 14.16 14.16 14.16 14.16 0 +0.00(+0.00%)
Jun 02, 2004 14.16 14.16 14.16 14.16 500 +0.02(+0.14%)
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.