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

John Hancock Tax Advantaged Dividend Income Fd (NY: HTD )

20.56 +0.07 (+0.34%)
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 (%)
Jan 31, 2008 5.995 6.090 5.985 6.073 404,263 +0.05(+0.79%)
Jan 30, 2008 5.971 6.060 5.954 6.026 333,530 +0.03(+0.46%)
Jan 29, 2008 5.995 6.039 5.944 5.998 354,046 +0.06(+1.08%)
Jan 28, 2008 5.889 5.934 5.879 5.934 401,095 +0.02(+0.36%)
Jan 25, 2008 5.971 5.988 5.841 5.913 297,481 -0.02(-0.29%)
Jan 24, 2008 5.875 5.933 5.862 5.930 364,011 +0.12(+2.12%)
Jan 23, 2008 5.579 5.807 5.544 5.807 388,923 +0.17(+3.00%)
Jan 22, 2008 5.562 5.664 5.521 5.638 444,439 -0.06(-1.05%)
Jan 21, 2008 5.892 5.913 5.640 5.698 0 +0.00(+0.00%)
Jan 18, 2008 5.892 5.913 5.640 5.698 341,443 -0.18(-3.08%)
Jan 17, 2008 5.961 5.995 5.868 5.879 238,570 -0.09(-1.49%)
Jan 16, 2008 5.947 6.022 5.937 5.968 294,110 -0.03(-0.51%)
Jan 15, 2008 6.015 6.022 5.971 5.998 178,605 -0.08(-1.24%)
Jan 14, 2008 6.073 6.101 6.043 6.073 250,206 +0.01(+0.17%)
Jan 11, 2008 6.097 6.114 6.060 6.063 254,104 -0.05(-0.84%)
Jan 10, 2008 6.036 6.114 5.974 6.114 353,167 +0.03(+0.56%)
Jan 09, 2008 5.971 6.080 5.944 6.080 278,137 +0.07(+1.19%)
Jan 08, 2008 6.066 6.131 5.991 6.008 327,668 -0.02(-0.28%)
Jan 07, 2008 6.019 6.053 5.978 6.026 299,570 +0.02(+0.28%)
Jan 04, 2008 6.070 6.070 5.978 6.008 182,884 -0.09(-1.51%)
Jan 03, 2008 6.107 6.142 6.077 6.101 228,606 -0.02(-0.33%)
Jan 02, 2008 6.135 6.186 6.036 6.121 679,077 +0.01(+0.22%)
Jan 01, 2008 6.165 6.210 6.073 6.107 614,452 +0.00(+0.00%)
Dec 31, 2007 6.165 6.210 6.073 6.107 614,452 +0.04(+0.73%)
Dec 28, 2007 6.125 6.142 5.978 6.063 534,000 +0.02(+0.40%)
Dec 27, 2007 6.128 6.128 6.002 6.039 586,755 -0.06(-1.06%)
Dec 26, 2007 6.343 6.343 6.082 6.104 547,042 -0.01(-0.22%)
Dec 24, 2007 6.073 6.125 6.070 6.118 296,601 +0.09(+1.47%)
Dec 21, 2007 5.974 6.043 5.974 6.029 367,235 +0.09(+1.55%)
Dec 20, 2007 5.991 5.995 5.834 5.937 397,716 -0.02(-0.40%)
Dec 19, 2007 5.974 6.049 5.947 5.961 445,781 -0.03(-0.57%)
Dec 18, 2007 6.002 6.022 5.907 5.995 506,450 -0.01(-0.17%)
Dec 17, 2007 5.998 6.039 5.954 6.005 369,286 -0.06(-1.01%)
Dec 14, 2007 6.066 6.101 6.032 6.066 268,758 -0.06(-1.06%)
Dec 13, 2007 6.060 6.159 6.053 6.131 394,199 +0.00(+0.06%)
Dec 12, 2007 6.275 6.346 6.104 6.128 317,117 -0.11(-1.70%)
Dec 11, 2007 6.455 6.455 6.223 6.234 425,734 -0.32(-4.94%)
Dec 10, 2007 6.459 6.561 6.455 6.558 318,589 +0.07(+1.05%)
Dec 07, 2007 6.452 6.541 6.452 6.490 344,081 +0.01(+0.21%)
Dec 06, 2007 6.404 6.486 6.391 6.476 316,824 +0.09(+1.39%)
Dec 05, 2007 6.374 6.408 6.350 6.387 432,300 +0.08(+1.30%)
Dec 04, 2007 6.278 6.343 6.278 6.305 530,489 -0.06(-0.91%)
Dec 03, 2007 6.237 6.380 6.227 6.363 296,894 +0.12(+1.86%)
Nov 30, 2007 6.210 6.275 6.183 6.247 234,467 +0.06(+1.05%)
Nov 29, 2007 6.148 6.183 6.090 6.183 283,999 -0.01(-0.17%)
Nov 28, 2007 6.118 6.203 6.077 6.193 493,847 +0.11(+1.85%)
Nov 27, 2007 6.005 6.080 5.974 6.080 239,450 +0.08(+1.25%)
Nov 26, 2007 6.084 6.135 5.971 6.005 165,167 -0.12(-1.90%)
Nov 23, 2007 6.039 6.121 6.036 6.121 62,720 +0.10(+1.59%)
Nov 21, 2007 6.002 6.053 5.988 6.026 260,845 -0.04(-0.73%)
Nov 20, 2007 6.043 6.114 5.974 6.070 347,598 +0.02(+0.40%)
Nov 19, 2007 6.097 6.097 6.046 6.046 258,207 -0.10(-1.56%)
Nov 16, 2007 6.148 6.155 6.077 6.142 150,352 -0.03(-0.44%)
Nov 15, 2007 6.165 6.189 6.125 6.169 320,637 -0.06(-0.99%)
Nov 14, 2007 6.264 6.302 6.213 6.230 363,718 +0.01(+0.11%)
Nov 13, 2007 6.135 6.227 6.107 6.223 218,641 +0.17(+2.88%)
Nov 12, 2007 6.152 6.159 6.049 6.049 552,464 -0.11(-1.83%)
Nov 09, 2007 6.094 6.217 6.080 6.162 377,493 -0.02(-0.28%)
Nov 08, 2007 6.107 6.196 5.974 6.179 512,898 +0.04(+0.61%)
Nov 07, 2007 6.278 6.299 6.142 6.142 313,600 -0.26(-4.00%)
Nov 06, 2007 6.380 6.397 6.312 6.397 313,893 +0.02(+0.27%)
Nov 05, 2007 6.339 6.401 6.339 6.380 122,216 -0.04(-0.69%)
Nov 02, 2007 6.435 6.445 6.363 6.425 283,119 -0.02(-0.26%)
Nov 01, 2007 6.524 6.524 6.418 6.442 368,407 -0.11(-1.72%)
Oct 31, 2007 6.510 6.578 6.496 6.554 1,167,649 +0.08(+1.21%)
Oct 30, 2007 6.490 6.503 6.455 6.476 240,329 -0.04(-0.63%)
Oct 29, 2007 6.493 6.544 6.493 6.517 230,071 +0.03(+0.47%)
Oct 26, 2007 6.442 6.500 6.418 6.486 251,173 +0.09(+1.44%)
Oct 25, 2007 6.305 6.404 6.305 6.394 139,215 +0.09(+1.41%)
Oct 24, 2007 6.278 6.316 6.237 6.305 304,221 -0.02(-0.32%)
Oct 23, 2007 6.346 6.357 6.299 6.326 163,834 +0.02(+0.38%)
Oct 22, 2007 6.227 6.326 6.213 6.302 233,295 +0.01(+0.11%)
Oct 19, 2007 6.397 6.411 6.288 6.295 181,712 -0.15(-2.28%)
Oct 18, 2007 6.415 6.449 6.408 6.442 156,214 -0.02(-0.32%)
Oct 17, 2007 6.486 6.496 6.384 6.462 502,640 +0.00(+0.00%)
Oct 16, 2007 6.466 6.476 6.445 6.462 319,462 -0.04(-0.58%)
Oct 15, 2007 6.595 6.619 6.449 6.500 386,871 -0.10(-1.45%)
Oct 12, 2007 6.575 6.619 6.575 6.595 196,073 +0.02(+0.36%)
Oct 11, 2007 6.609 6.640 6.571 6.571 301,291 -0.04(-0.57%)
Oct 10, 2007 6.602 6.626 6.595 6.609 228,606 -0.02(-0.26%)
Oct 09, 2007 6.589 6.629 6.575 6.626 150,938 +0.03(+0.41%)
Oct 08, 2007 6.589 6.609 6.571 6.599 340,271 +0.00(+0.00%)
Oct 05, 2007 6.541 6.606 6.541 6.599 185,229 +0.08(+1.20%)
Oct 04, 2007 6.507 6.531 6.507 6.520 271,396 +0.03(+0.47%)
Oct 03, 2007 6.490 6.510 6.483 6.490 273,155 -0.03(-0.47%)
Oct 02, 2007 6.524 6.548 6.503 6.520 2,099,659 -0.02(-0.31%)
Oct 01, 2007 6.435 6.554 6.415 6.541 224,796 +0.08(+1.27%)
Sep 28, 2007 6.469 6.500 6.452 6.459 266,120 -0.02(-0.26%)
Sep 27, 2007 6.496 6.500 6.459 6.476 307,445 +0.02(+0.26%)
Sep 26, 2007 6.473 6.483 6.449 6.459 225,235 -0.01(-0.16%)
Sep 25, 2007 6.411 6.473 6.411 6.469 283,119 -0.03(-0.42%)
Sep 24, 2007 6.541 6.554 6.486 6.496 278,078 -0.04(-0.68%)
Sep 21, 2007 6.531 6.571 6.517 6.541 229,778 +0.03(+0.42%)
Sep 20, 2007 6.585 6.589 6.496 6.513 528,724 -0.09(-1.29%)
Sep 19, 2007 6.582 6.619 6.568 6.599 345,253 +0.08(+1.15%)
Sep 18, 2007 6.391 6.524 6.346 6.524 412,077 +0.21(+3.30%)
Sep 17, 2007 6.346 6.346 6.312 6.316 154,162 -0.05(-0.80%)
Sep 14, 2007 6.343 6.370 6.329 6.367 141,853 +0.00(+0.05%)
Sep 13, 2007 6.357 6.428 6.350 6.363 265,534 +0.04(+0.59%)
Sep 12, 2007 6.336 6.357 6.312 6.326 181,419 -0.04(-0.64%)
Sep 11, 2007 6.285 6.367 6.285 6.367 176,437 +0.07(+1.14%)
Sep 10, 2007 6.312 6.353 6.254 6.295 241,208 +0.01(+0.11%)
Sep 07, 2007 6.292 6.305 6.230 6.288 315,066 -0.06(-0.97%)
Sep 06, 2007 6.377 6.377 6.316 6.350 155,041 +0.01(+0.11%)
Sep 05, 2007 6.411 6.411 6.295 6.343 234,174 -0.11(-1.69%)
Sep 04, 2007 6.401 6.466 6.380 6.452 260,845 +0.04(+0.69%)
Aug 31, 2007 6.394 6.423 6.322 6.408 254,104 +0.08(+1.19%)
Aug 30, 2007 6.316 6.360 6.264 6.333 216,882 -0.02(-0.32%)
Aug 29, 2007 6.295 6.353 6.271 6.353 219,227 +0.10(+1.58%)
Aug 28, 2007 6.387 6.397 6.220 6.254 303,049 -0.16(-2.45%)
Aug 27, 2007 6.500 6.500 6.357 6.411 308,618 -0.08(-1.16%)
Aug 24, 2007 6.459 6.486 6.421 6.486 162,368 +0.04(+0.69%)
Aug 23, 2007 6.449 6.466 6.363 6.442 233,002 +0.03(+0.43%)
Aug 22, 2007 6.377 6.432 6.333 6.415 313,600 +0.10(+1.62%)
Aug 21, 2007 6.251 6.343 6.246 6.312 323,565 +0.06(+0.98%)
Aug 20, 2007 6.241 6.278 6.210 6.251 331,185 +0.06(+1.05%)
Aug 17, 2007 6.094 6.196 5.978 6.186 397,422 +0.29(+4.92%)
Aug 16, 2007 5.834 5.916 5.551 5.896 955,749 -0.07(-1.20%)
Aug 15, 2007 6.039 6.128 5.756 5.968 529,018 -0.14(-2.24%)
Aug 14, 2007 6.200 6.200 6.090 6.104 256,742 -0.09(-1.49%)
Aug 13, 2007 6.264 6.316 6.196 6.196 270,517 -0.01(-0.16%)
Aug 10, 2007 6.193 6.288 6.148 6.206 392,733 -0.10(-1.57%)
Aug 09, 2007 6.244 6.438 6.220 6.305 370,459 -0.11(-1.70%)
Aug 08, 2007 6.370 6.442 6.346 6.415 278,723 +0.05(+0.86%)
Aug 07, 2007 6.295 6.363 6.206 6.360 223,330 +0.10(+1.58%)
Aug 06, 2007 6.179 6.261 6.026 6.261 495,606 +0.00(+0.05%)
Aug 03, 2007 6.319 6.391 6.244 6.258 147,714 -0.13(-2.08%)
Aug 02, 2007 6.397 6.465 6.374 6.391 104,045 +0.03(+0.48%)
Aug 01, 2007 6.343 6.387 6.263 6.360 320,927 +0.01(+0.11%)
Jul 31, 2007 6.466 6.476 6.350 6.353 185,229 -0.03(-0.43%)
Jul 30, 2007 6.363 6.432 6.281 6.380 220,692 +0.06(+1.03%)
Jul 27, 2007 6.336 6.428 6.310 6.316 231,536 -0.08(-1.17%)
Jul 26, 2007 6.408 6.483 6.292 6.391 461,608 -0.14(-2.09%)
Jul 25, 2007 6.503 6.544 6.418 6.527 368,114 +0.01(+0.16%)
Jul 24, 2007 6.670 6.670 6.438 6.517 269,344 -0.17(-2.50%)
Jul 23, 2007 6.698 6.735 6.653 6.684 319,755 +0.05(+0.72%)
Jul 20, 2007 6.667 6.711 6.636 6.636 170,575 -0.06(-0.97%)
Jul 19, 2007 6.725 6.786 6.694 6.701 206,331 -0.00(-0.05%)
Jul 18, 2007 6.647 6.722 6.507 6.705 411,784 +0.02(+0.26%)
Jul 17, 2007 6.742 6.769 6.660 6.687 379,251 -0.05(-0.71%)
Jul 16, 2007 6.807 6.807 6.722 6.735 210,141 -0.08(-1.15%)
Jul 13, 2007 6.790 6.814 6.735 6.814 140,094 +0.07(+1.06%)
Jul 12, 2007 6.619 6.745 6.619 6.742 319,169 +0.10(+1.49%)
Jul 11, 2007 6.585 6.647 6.585 6.643 248,828 +0.03(+0.46%)
Jul 10, 2007 6.708 6.725 6.612 6.612 259,673 -0.16(-2.42%)
Jul 09, 2007 6.851 6.909 6.745 6.776 386,871 -0.05(-0.70%)
Jul 06, 2007 6.773 6.824 6.739 6.824 173,799 +0.04(+0.65%)
Jul 05, 2007 6.752 6.807 6.742 6.780 127,491 +0.03(+0.40%)
Jul 03, 2007 6.715 6.810 6.715 6.752 109,906 +0.00(+0.05%)
Jul 02, 2007 6.626 6.800 6.626 6.749 216,003 +0.09(+1.33%)
Jun 29, 2007 6.705 6.715 6.660 6.660 98,769 +0.01(+0.10%)
Jun 28, 2007 6.653 6.711 6.636 6.653 166,472 +0.00(+0.05%)
Jun 27, 2007 6.554 6.657 6.544 6.650 412,370 +0.08(+1.19%)
Jun 26, 2007 6.551 6.575 6.531 6.571 568,584 +0.05(+0.78%)
Jun 25, 2007 6.619 6.623 6.520 6.520 259,380 -0.09(-1.39%)
Jun 22, 2007 6.640 6.647 6.575 6.612 209,262 -0.05(-0.77%)
Jun 21, 2007 6.660 6.711 6.638 6.664 187,867 -0.01(-0.20%)
Jun 20, 2007 6.855 6.855 6.677 6.677 397,716 -0.14(-2.05%)
Jun 19, 2007 6.838 6.875 6.793 6.817 211,607 -0.03(-0.50%)
Jun 18, 2007 6.851 6.865 6.807 6.851 184,936 +0.00(+0.05%)
Jun 15, 2007 6.705 6.848 6.705 6.848 204,866 +0.15(+2.19%)
Jun 14, 2007 6.694 6.776 6.694 6.701 110,786 +0.00(+0.05%)
Jun 13, 2007 6.592 6.711 6.592 6.698 229,778 +0.09(+1.34%)
Jun 12, 2007 6.657 6.691 6.599 6.609 278,137 -0.10(-1.53%)
Jun 11, 2007 6.691 6.732 6.647 6.711 242,088 +0.04(+0.56%)
Jun 08, 2007 6.657 6.722 6.554 6.674 297,187 -0.03(-0.51%)
Jun 07, 2007 6.810 6.855 6.701 6.708 462,780 -0.16(-2.33%)
Jun 06, 2007 6.971 6.974 6.841 6.868 356,684 -0.13(-1.85%)
Jun 05, 2007 7.008 7.012 6.981 6.998 226,261 -0.02(-0.29%)
Jun 04, 2007 7.032 7.036 6.995 7.018 195,194 -0.01(-0.19%)
Jun 01, 2007 7.032 7.059 7.012 7.032 235,053 +0.01(+0.10%)
May 31, 2007 7.046 7.046 6.995 7.025 230,071 +0.01(+0.19%)
May 30, 2007 6.981 7.018 6.916 7.012 264,655 +0.03(+0.39%)
May 29, 2007 7.042 7.046 6.967 6.984 294,843 +0.01(+0.15%)
May 25, 2007 6.998 7.036 6.906 6.974 292,498 -0.02(-0.34%)
May 24, 2007 7.128 7.128 6.947 6.998 371,631 -0.13(-1.77%)
May 23, 2007 7.145 7.162 7.104 7.124 252,639 -0.01(-0.10%)
May 22, 2007 7.145 7.169 7.121 7.131 329,134 -0.04(-0.57%)
May 21, 2007 7.131 7.172 7.128 7.172 235,640 +0.03(+0.38%)
May 18, 2007 7.421 7.421 7.111 7.145 218,641 +0.03(+0.38%)
May 17, 2007 7.128 7.165 7.083 7.117 385,406 -0.04(-0.62%)
May 16, 2007 7.121 7.162 7.117 7.162 339,392 +0.03(+0.38%)
May 15, 2007 7.145 7.186 7.131 7.134 279,309 -0.03(-0.38%)
May 14, 2007 7.199 7.206 7.145 7.162 303,049 -0.03(-0.43%)
May 11, 2007 7.179 7.199 7.138 7.192 340,857 +0.02(+0.29%)
May 10, 2007 7.216 7.216 7.145 7.172 439,627 -0.04(-0.61%)
May 09, 2007 7.117 7.216 7.114 7.216 352,580 +0.03(+0.48%)
May 08, 2007 7.165 7.182 7.138 7.182 339,685 +0.03(+0.38%)
May 07, 2007 7.134 7.179 7.134 7.155 300,704 +0.00(+0.00%)
May 04, 2007 7.196 7.227 6.960 7.155 268,465 -0.02(-0.24%)
May 03, 2007 7.131 7.189 7.131 7.172 361,080 +0.04(+0.53%)
May 02, 2007 7.049 7.134 7.049 7.134 340,271 +0.08(+1.06%)
May 01, 2007 7.090 7.100 7.049 7.059 493,847 -0.02(-0.24%)
Apr 30, 2007 7.107 7.121 7.066 7.076 232,123 -0.02(-0.29%)
Apr 27, 2007 7.121 7.121 7.076 7.097 205,452 -0.01(-0.10%)
Apr 26, 2007 7.080 7.107 7.076 7.104 296,308 +0.02(+0.24%)
Apr 25, 2007 7.015 7.087 7.015 7.087 369,579 +0.06(+0.87%)
Apr 24, 2007 6.995 7.033 6.978 7.025 294,843 +0.02(+0.24%)
Apr 23, 2007 6.991 7.046 6.991 7.008 318,876 +0.02(+0.29%)
Apr 20, 2007 6.988 7.022 6.974 6.988 362,252 +0.02(+0.24%)
Apr 19, 2007 6.943 6.991 6.943 6.971 284,878 -0.03(-0.49%)
Apr 18, 2007 6.971 7.022 6.967 7.005 255,569 +0.01(+0.20%)
Apr 17, 2007 6.964 7.008 6.964 6.991 293,084 +0.00(+0.00%)
Apr 16, 2007 6.984 7.008 6.964 6.991 274,327 +0.02(+0.34%)
Apr 13, 2007 6.984 6.995 6.950 6.967 289,567 -0.03(-0.49%)
Apr 12, 2007 6.916 7.001 6.916 7.001 240,915 +0.05(+0.69%)
Apr 11, 2007 6.971 6.991 6.940 6.954 220,985 -0.04(-0.59%)
Apr 10, 2007 6.991 7.005 6.964 6.995 317,117 -0.03(-0.49%)
Apr 09, 2007 7.008 7.032 7.008 7.029 222,451 +0.02(+0.29%)
Apr 05, 2007 7.015 7.025 6.988 7.008 197,832 -0.01(-0.19%)
Apr 04, 2007 6.995 7.025 6.988 7.022 267,879 +0.01(+0.15%)
Apr 03, 2007 6.988 7.022 6.985 7.012 259,380 +0.04(+0.59%)
Apr 02, 2007 6.926 6.978 6.920 6.971 301,584 +0.06(+0.84%)
Mar 30, 2007 6.899 6.933 6.885 6.913 198,711 +0.02(+0.35%)
Mar 29, 2007 6.862 6.902 6.858 6.889 210,434 +0.04(+0.55%)
Mar 28, 2007 6.875 6.885 6.848 6.851 179,367 -0.02(-0.35%)
Mar 27, 2007 6.892 6.909 6.831 6.875 325,617 -0.04(-0.54%)
Mar 26, 2007 6.906 6.913 6.858 6.913 391,268 +0.02(+0.30%)
Mar 23, 2007 6.879 6.902 6.868 6.892 243,846 -0.01(-0.20%)
Mar 22, 2007 6.868 6.916 6.838 6.906 382,768 +0.04(+0.55%)
Mar 21, 2007 6.756 6.868 6.756 6.868 323,565 +0.09(+1.36%)
Mar 20, 2007 6.728 6.776 6.711 6.776 220,106 +0.04(+0.56%)
Mar 19, 2007 6.708 6.745 6.708 6.739 244,139 +0.02(+0.25%)
Mar 16, 2007 6.722 6.749 6.694 6.722 136,870 +0.03(+0.46%)
Mar 15, 2007 6.670 6.701 6.640 6.691 128,664 +0.04(+0.56%)
Mar 14, 2007 6.606 6.657 6.554 6.653 282,826 +0.04(+0.67%)
Mar 13, 2007 6.708 6.731 6.606 6.609 282,533 -0.10(-1.48%)
Mar 12, 2007 6.711 6.732 6.684 6.708 163,541 +0.00(+0.00%)
Mar 09, 2007 6.708 6.735 6.684 6.708 182,005 -0.01(-0.15%)
Mar 08, 2007 6.705 6.739 6.681 6.718 258,207 -0.01(-0.15%)
Mar 07, 2007 6.684 6.756 6.681 6.728 210,434 +0.02(+0.31%)
Mar 06, 2007 6.640 6.722 6.636 6.708 222,158 +0.10(+1.50%)
Mar 05, 2007 6.691 6.732 6.568 6.609 340,857 -0.16(-2.37%)
Mar 02, 2007 6.807 6.848 6.739 6.769 243,260 -0.04(-0.55%)
Mar 01, 2007 6.810 6.814 6.742 6.807 311,988 -0.02(-0.30%)
Feb 28, 2007 6.821 6.838 6.786 6.827 242,088 +0.02(+0.35%)
Feb 27, 2007 6.940 6.940 6.756 6.803 332,651 -0.17(-2.45%)
Feb 26, 2007 6.920 6.991 6.920 6.974 378,117 +0.06(+0.89%)
Feb 23, 2007 6.862 6.926 6.862 6.913 329,134 +0.05(+0.70%)
Feb 22, 2007 6.858 6.930 6.841 6.865 493,554 -0.03(-0.45%)
Feb 21, 2007 6.875 6.906 6.858 6.896 412,370 +0.03(+0.45%)
Feb 20, 2007 6.844 6.882 6.841 6.865 404,750 +0.01(+0.10%)
Feb 16, 2007 6.879 6.913 6.834 6.858 396,250 -0.02(-0.30%)
Feb 15, 2007 6.926 6.930 6.875 6.879 259,086 -0.03(-0.49%)
Feb 14, 2007 6.902 6.937 6.882 6.913 501,928 +0.02(+0.30%)
Feb 13, 2007 6.862 6.940 6.861 6.892 403,958 +0.05(+0.80%)
Feb 12, 2007 6.834 6.875 6.824 6.838 341,253 -0.01(-0.15%)
Feb 09, 2007 6.858 6.909 6.824 6.848 310,962 -0.01(-0.15%)
Feb 08, 2007 6.872 6.909 6.827 6.858 507,915 -0.05(-0.74%)
Feb 07, 2007 6.899 6.940 6.896 6.909 330,599 -0.01(-0.20%)
Feb 06, 2007 6.892 6.924 6.875 6.923 295,429 +0.03(+0.45%)
Feb 05, 2007 6.865 6.902 6.858 6.892 351,701 +0.01(+0.20%)
Feb 02, 2007 6.844 6.892 6.844 6.879 378,079 +0.00(+0.00%)
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.