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 )

20.16 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2009 4.459 4.408 4.408 4.408 289,580 +0.00(+0.08%)
Dec 30, 2009 4.418 4.452 4.398 4.405 288,806 -0.01(-0.23%)
Dec 29, 2009 4.432 4.439 4.405 4.415 276,596 -0.02(-0.38%)
Dec 28, 2009 4.456 4.456 4.367 4.432 403,088 +0.00(+0.08%)
Dec 24, 2009 4.422 4.432 4.398 4.429 174,633 +0.02(+0.46%)
Dec 23, 2009 4.425 4.425 4.364 4.408 405,368 +0.01(+0.15%)
Dec 22, 2009 4.255 4.412 4.255 4.401 286,517 +0.03(+0.78%)
Dec 21, 2009 4.343 4.384 4.341 4.367 218,967 +0.05(+1.11%)
Dec 18, 2009 4.545 4.545 4.289 4.319 336,804 -0.01(-0.32%)
Dec 17, 2009 4.609 4.609 4.323 4.333 265,710 -0.02(-0.47%)
Dec 16, 2009 4.360 4.381 4.340 4.354 356,186 +0.00(+0.00%)
Dec 15, 2009 4.336 4.355 4.313 4.354 344,647 -0.01(-0.16%)
Dec 14, 2009 4.330 4.364 4.320 4.360 407,490 +0.06(+1.51%)
Dec 11, 2009 4.258 4.319 4.237 4.295 331,402 +0.06(+1.45%)
Dec 10, 2009 4.224 4.261 4.200 4.234 367,887 +0.04(+0.98%)
Dec 09, 2009 4.122 4.193 4.122 4.193 392,630 +0.03(+0.74%)
Dec 08, 2009 4.125 4.166 4.125 4.162 308,150 +0.01(+0.33%)
Dec 07, 2009 4.149 4.172 4.139 4.149 343,190 +0.02(+0.50%)
Dec 04, 2009 4.162 4.205 4.118 4.128 589,738 +0.00(+0.00%)
Dec 03, 2009 4.094 4.139 4.081 4.128 552,769 +0.04(+0.92%)
Dec 02, 2009 4.040 4.091 4.040 4.091 255,147 +0.04(+0.93%)
Dec 01, 2009 4.023 4.064 4.021 4.053 341,909 +0.04(+1.11%)
Nov 30, 2009 3.988 4.012 3.978 4.009 231,763 +0.02(+0.60%)
Nov 27, 2009 3.872 3.993 3.855 3.985 207,779 -0.03(-0.76%)
Nov 25, 2009 4.023 4.033 4.013 4.016 283,914 +0.02(+0.43%)
Nov 24, 2009 4.002 4.005 3.975 3.999 390,393 +0.01(+0.34%)
Nov 23, 2009 3.995 4.029 3.982 3.985 433,432 +0.05(+1.21%)
Nov 20, 2009 3.920 3.958 3.917 3.937 216,215 +0.00(+0.00%)
Nov 19, 2009 3.978 3.978 3.924 3.937 330,426 -0.05(-1.28%)
Nov 18, 2009 4.077 4.077 3.965 3.988 308,493 +0.01(+0.17%)
Nov 17, 2009 3.965 3.995 3.958 3.982 282,891 -0.00(-0.09%)
Nov 16, 2009 4.002 4.009 3.975 3.985 470,623 +0.03(+0.69%)
Nov 13, 2009 3.968 3.975 3.951 3.958 264,634 +0.03(+0.87%)
Nov 12, 2009 3.978 3.985 3.923 3.924 189,771 -0.05(-1.37%)
Nov 11, 2009 3.968 3.985 3.961 3.978 346,573 +0.04(+1.13%)
Nov 10, 2009 3.954 3.957 3.907 3.934 324,628 -0.05(-1.24%)
Nov 09, 2009 3.954 3.992 3.954 3.983 269,520 +0.06(+1.61%)
Nov 06, 2009 3.910 3.944 3.907 3.920 219,614 +0.00(+0.00%)
Nov 05, 2009 3.930 3.947 3.910 3.920 260,771 +0.03(+0.79%)
Nov 04, 2009 3.907 3.930 3.889 3.889 334,696 -0.01(-0.26%)
Nov 03, 2009 3.930 3.937 3.889 3.900 235,017 -0.08(-2.06%)
Nov 02, 2009 3.910 3.988 3.903 3.982 266,413 +0.11(+2.76%)
Oct 30, 2009 4.371 4.371 3.835 3.875 472,326 -0.19(-4.57%)
Oct 29, 2009 4.040 4.064 4.040 4.060 180,401 +0.06(+1.45%)
Oct 28, 2009 4.057 4.091 3.975 4.002 372,321 -0.09(-2.25%)
Oct 27, 2009 4.067 4.108 4.046 4.094 392,665 +0.04(+1.10%)
Oct 26, 2009 4.087 4.104 4.026 4.050 278,759 -0.02(-0.50%)
Oct 23, 2009 4.098 4.108 4.070 4.070 194,748 -0.05(-1.16%)
Oct 22, 2009 4.087 4.135 4.070 4.118 244,340 +0.05(+1.26%)
Oct 21, 2009 4.108 4.135 4.067 4.067 270,948 -0.04(-1.00%)
Oct 20, 2009 4.094 4.110 4.067 4.108 208,650 +0.00(+0.08%)
Oct 19, 2009 4.118 4.122 4.077 4.104 344,064 +0.01(+0.33%)
Oct 16, 2009 4.067 4.094 4.064 4.091 216,074 +0.01(+0.25%)
Oct 15, 2009 4.070 4.104 4.052 4.081 320,161 +0.00(+0.00%)
Oct 14, 2009 4.077 4.094 4.060 4.081 319,367 +0.02(+0.59%)
Oct 13, 2009 4.036 4.067 4.036 4.057 310,967 -0.01(-0.17%)
Oct 12, 2009 4.094 4.108 4.046 4.064 358,232 -0.01(-0.17%)
Oct 09, 2009 4.053 4.081 4.050 4.070 161,851 -0.01(-0.25%)
Oct 08, 2009 4.118 4.118 4.050 4.081 417,953 -0.05(-1.16%)
Oct 07, 2009 4.125 4.139 4.111 4.128 407,584 -0.01(-0.16%)
Oct 06, 2009 4.094 4.135 4.067 4.135 414,184 +0.06(+1.51%)
Oct 05, 2009 3.937 4.084 3.937 4.074 243,244 +0.08(+1.88%)
Oct 02, 2009 3.971 4.005 3.944 3.999 347,399 -0.04(-0.93%)
Oct 01, 2009 4.122 4.122 4.033 4.036 426,043 -0.09(-2.23%)
Sep 30, 2009 4.169 4.190 4.104 4.128 638,776 -0.01(-0.25%)
Sep 29, 2009 4.142 4.152 4.081 4.139 364,065 -0.01(-0.25%)
Sep 28, 2009 4.108 4.159 4.098 4.149 376,644 +0.09(+2.18%)
Sep 25, 2009 4.033 4.067 4.016 4.060 394,547 +0.02(+0.51%)
Sep 24, 2009 4.091 4.101 4.029 4.040 349,905 -0.04(-1.00%)
Sep 23, 2009 4.132 4.135 4.081 4.081 337,454 -0.02(-0.50%)
Sep 22, 2009 4.091 4.118 4.053 4.101 341,262 +0.04(+0.92%)
Sep 21, 2009 4.070 4.070 4.005 4.064 315,229 -0.01(-0.25%)
Sep 18, 2009 4.111 4.125 4.053 4.074 311,527 -0.01(-0.25%)
Sep 17, 2009 4.081 4.111 4.057 4.084 343,176 +0.05(+1.36%)
Sep 16, 2009 4.005 4.087 4.002 4.029 339,746 +0.04(+0.94%)
Sep 15, 2009 3.944 3.992 3.944 3.992 400,529 +0.05(+1.21%)
Sep 14, 2009 3.907 3.944 3.896 3.944 307,210 +0.02(+0.61%)
Sep 11, 2009 3.913 3.958 3.913 3.920 258,860 +0.01(+0.35%)
Sep 10, 2009 3.879 3.913 3.876 3.907 331,249 +0.03(+0.70%)
Sep 09, 2009 3.889 3.912 3.879 3.879 246,480 -0.02(-0.61%)
Sep 08, 2009 3.900 3.913 3.889 3.903 304,780 +0.02(+0.62%)
Sep 04, 2009 3.866 3.879 3.855 3.879 246,717 +0.02(+0.53%)
Sep 03, 2009 3.838 3.866 3.804 3.859 178,903 +0.04(+1.07%)
Sep 02, 2009 3.828 3.845 3.804 3.818 300,644 -0.04(-1.15%)
Sep 01, 2009 3.893 3.920 3.797 3.862 481,081 -0.05(-1.31%)
Aug 31, 2009 3.951 3.951 3.900 3.913 246,629 -0.04(-1.12%)
Aug 28, 2009 3.999 3.999 3.930 3.958 184,443 +0.00(+0.00%)
Aug 27, 2009 4.002 4.002 3.934 3.958 322,978 -0.04(-0.98%)
Aug 26, 2009 3.825 4.005 3.825 3.997 333,307 +0.04(+0.99%)
Aug 25, 2009 3.907 3.965 3.907 3.958 378,705 +0.05(+1.22%)
Aug 24, 2009 3.937 3.971 3.903 3.910 480,794 -0.01(-0.26%)
Aug 21, 2009 4.005 4.026 3.879 3.920 830,746 -0.03(-0.86%)
Aug 20, 2009 3.879 3.988 3.879 3.954 387,375 +0.09(+2.39%)
Aug 19, 2009 3.862 3.903 3.855 3.862 435,070 -0.04(-1.05%)
Aug 18, 2009 3.907 3.947 3.883 3.903 272,932 -0.00(-0.09%)
Aug 17, 2009 3.947 3.954 3.876 3.907 239,756 -0.13(-3.21%)
Aug 14, 2009 4.070 4.070 3.975 4.036 222,780 -0.00(-0.08%)
Aug 13, 2009 4.005 4.040 3.958 4.040 277,909 +0.06(+1.63%)
Aug 12, 2009 3.913 4.005 3.913 3.975 298,774 +0.04(+1.04%)
Aug 11, 2009 3.985 3.985 3.886 3.934 349,864 -0.08(-1.87%)
Aug 10, 2009 3.920 4.026 3.913 4.009 448,295 +0.06(+1.56%)
Aug 07, 2009 3.920 3.995 3.920 3.947 344,433 +0.04(+1.05%)
Aug 06, 2009 3.995 4.008 3.879 3.907 308,602 -0.08(-1.97%)
Aug 05, 2009 4.074 4.074 3.971 3.985 319,191 -0.11(-2.67%)
Aug 04, 2009 3.958 4.094 3.941 4.094 553,564 +0.11(+2.65%)
Aug 03, 2009 4.019 4.032 3.954 3.988 537,613 +0.01(+0.17%)
Jul 31, 2009 3.896 4.060 3.852 3.982 721,104 +0.11(+2.82%)
Jul 30, 2009 3.654 4.005 3.651 3.872 355,409 +0.07(+1.89%)
Jul 29, 2009 3.780 3.828 3.753 3.801 244,859 +0.02(+0.63%)
Jul 28, 2009 3.797 3.808 3.729 3.777 335,910 -0.02(-0.45%)
Jul 27, 2009 3.763 3.811 3.719 3.794 452,105 +0.04(+1.18%)
Jul 24, 2009 3.678 3.750 3.657 3.750 2,520 +0.08(+2.23%)
Jul 23, 2009 3.644 3.715 3.634 3.668 299,961 +0.04(+1.13%)
Jul 22, 2009 3.541 3.627 3.541 3.627 224,096 +0.05(+1.53%)
Jul 21, 2009 3.565 3.582 3.535 3.572 208,398 +0.01(+0.19%)
Jul 20, 2009 3.552 3.565 3.524 3.565 186,254 +0.04(+1.16%)
Jul 17, 2009 3.531 3.532 3.483 3.524 213,879 -0.01(-0.39%)
Jul 16, 2009 3.487 3.538 3.477 3.538 154,796 +0.05(+1.47%)
Jul 15, 2009 3.470 3.541 3.466 3.487 243,953 +0.04(+1.29%)
Jul 14, 2009 3.419 3.449 3.385 3.443 225,128 +0.01(+0.30%)
Jul 13, 2009 3.395 3.443 3.388 3.432 169,662 +0.03(+0.80%)
Jul 10, 2009 3.320 3.489 3.299 3.405 218,131 +0.10(+3.10%)
Jul 09, 2009 3.330 3.357 3.299 3.303 187,635 -0.04(-1.33%)
Jul 08, 2009 3.432 3.433 3.344 3.347 330,376 -0.10(-2.77%)
Jul 07, 2009 3.449 3.462 3.408 3.443 176,544 -0.02(-0.49%)
Jul 06, 2009 3.477 3.480 3.408 3.460 260,727 -0.03(-0.88%)
Jul 02, 2009 3.422 3.494 3.405 3.490 417,168 +0.00(+0.10%)
Jul 01, 2009 3.443 3.511 3.439 3.487 276,871 +0.06(+1.79%)
Jun 30, 2009 3.439 3.446 3.378 3.425 226,244 -0.00(-0.10%)
Jun 29, 2009 3.422 3.439 3.397 3.429 198,872 +0.02(+0.60%)
Jun 26, 2009 3.408 3.417 3.374 3.408 134,396 -0.00(-0.10%)
Jun 25, 2009 3.391 3.412 3.388 3.412 390,701 +0.09(+2.67%)
Jun 24, 2009 3.320 3.354 3.292 3.323 268,401 +0.02(+0.72%)
Jun 23, 2009 3.275 3.316 3.248 3.299 371,940 +0.05(+1.47%)
Jun 22, 2009 3.316 3.319 3.241 3.251 225,925 -0.08(-2.26%)
Jun 19, 2009 3.340 3.354 3.296 3.327 195,255 +0.02(+0.58%)
Jun 18, 2009 3.337 3.357 3.289 3.307 304,024 -0.00(-0.07%)
Jun 17, 2009 3.306 3.320 3.279 3.309 333,078 +0.01(+0.41%)
Jun 16, 2009 3.347 3.361 3.292 3.296 382,204 -0.01(-0.41%)
Jun 15, 2009 3.323 3.323 3.292 3.309 270,191 -0.06(-1.92%)
Jun 12, 2009 3.337 3.449 3.323 3.374 403,448 +0.03(+0.92%)
Jun 11, 2009 3.296 3.378 3.286 3.344 400,667 +0.06(+1.87%)
Jun 10, 2009 3.309 3.330 3.251 3.282 269,274 -0.02(-0.62%)
Jun 09, 2009 3.272 3.313 3.265 3.303 295,958 +0.01(+0.31%)
Jun 08, 2009 3.258 3.296 3.248 3.292 202,638 +0.03(+0.84%)
Jun 05, 2009 3.275 3.333 3.204 3.265 673,262 +0.02(+0.74%)
Jun 04, 2009 3.173 3.241 3.166 3.241 282,003 +0.09(+2.81%)
Jun 03, 2009 3.170 3.180 3.108 3.153 549,680 -0.04(-1.28%)
Jun 02, 2009 3.142 3.241 3.142 3.193 599,680 +0.03(+1.08%)
Jun 01, 2009 3.105 3.231 3.105 3.159 595,456 +0.09(+2.77%)
May 29, 2009 2.767 3.095 2.764 3.074 401,733 +0.04(+1.46%)
May 28, 2009 2.985 3.050 2.985 3.030 414,149 +0.06(+1.95%)
May 27, 2009 3.050 3.080 2.972 2.972 421,811 -0.06(-2.13%)
May 26, 2009 2.968 3.054 2.955 3.037 419,944 +0.09(+2.89%)
May 22, 2009 2.951 2.995 2.951 2.951 253,139 +0.00(+0.12%)
May 21, 2009 2.982 2.982 2.897 2.948 385,338 -0.03(-1.14%)
May 20, 2009 3.013 3.088 2.975 2.982 459,995 +0.00(+0.00%)
May 19, 2009 2.961 3.012 2.961 2.982 322,404 +0.02(+0.69%)
May 18, 2009 2.914 2.972 2.914 2.961 287,270 +0.07(+2.36%)
May 15, 2009 2.934 2.955 2.873 2.893 431,275 -0.05(-1.74%)
May 14, 2009 2.948 2.985 2.938 2.944 302,051 -0.01(-0.46%)
May 13, 2009 3.016 3.018 2.951 2.958 273,070 -0.09(-2.91%)
May 12, 2009 3.043 3.064 3.016 3.047 277,434 +0.02(+0.56%)
May 11, 2009 3.043 3.043 3.002 3.030 252,597 -0.04(-1.33%)
May 08, 2009 3.026 3.084 3.026 3.071 299,738 +0.09(+2.86%)
May 07, 2009 3.064 3.077 2.968 2.985 237,145 -0.08(-2.56%)
May 06, 2009 3.019 3.064 3.002 3.064 298,519 +0.06(+2.16%)
May 05, 2009 3.006 3.006 2.968 2.999 342,109 -0.00(-0.11%)
May 04, 2009 2.992 3.002 2.979 3.002 319,892 +0.10(+3.53%)
May 01, 2009 2.849 2.921 2.825 2.900 319,786 +0.05(+1.67%)
Apr 30, 2009 2.869 2.897 2.828 2.852 349,026 +0.00(+0.00%)
Apr 29, 2009 2.805 2.852 2.805 2.852 197,770 +0.05(+1.95%)
Apr 28, 2009 2.774 2.808 2.750 2.798 207,196 +0.03(+1.11%)
Apr 27, 2009 2.764 2.822 2.754 2.767 224,172 -0.03(-0.98%)
Apr 24, 2009 2.781 2.805 2.764 2.794 248,502 +0.05(+1.74%)
Apr 23, 2009 2.736 2.764 2.682 2.747 328,163 +0.03(+1.00%)
Apr 22, 2009 2.702 2.790 2.702 2.719 281,874 -0.03(-1.09%)
Apr 21, 2009 2.644 2.779 2.627 2.749 280,110 +0.05(+1.99%)
Apr 20, 2009 2.798 2.798 2.689 2.695 355,597 -0.14(-5.05%)
Apr 17, 2009 2.787 2.856 2.787 2.839 335,309 +0.05(+1.71%)
Apr 16, 2009 2.781 2.805 2.723 2.791 310,141 +0.06(+2.12%)
Apr 15, 2009 2.689 2.747 2.668 2.733 267,111 +0.04(+1.52%)
Apr 14, 2009 2.726 2.733 2.689 2.692 214,371 -0.07(-2.59%)
Apr 13, 2009 2.716 2.764 2.671 2.764 394,893 +0.02(+0.75%)
Apr 09, 2009 2.712 2.777 2.665 2.743 759,881 +0.14(+5.51%)
Apr 08, 2009 2.569 2.624 2.569 2.600 286,854 -0.00(-0.13%)
Apr 07, 2009 2.579 2.627 2.579 2.603 296,749 -0.06(-2.30%)
Apr 06, 2009 2.661 2.665 2.600 2.665 372,128 +0.00(+0.13%)
Apr 03, 2009 2.631 2.671 2.613 2.661 324,631 +0.00(+0.13%)
Apr 02, 2009 2.433 2.767 2.426 2.658 533,305 +0.03(+1.30%)
Apr 01, 2009 2.460 2.658 2.460 2.624 554,927 +0.12(+4.91%)
Mar 31, 2009 2.504 2.555 2.463 2.501 645,479 +0.02(+0.83%)
Mar 30, 2009 2.559 2.578 2.416 2.480 381,161 -0.24(-8.78%)
Mar 26, 2009 2.729 2.750 2.668 2.719 565,692 +0.05(+2.05%)
Mar 25, 2009 2.610 2.733 2.607 2.665 475,591 +0.08(+3.17%)
Mar 24, 2009 2.525 2.613 2.525 2.583 518,102 -0.01(-0.26%)
Mar 23, 2009 2.542 2.590 2.504 2.590 531,775 +0.17(+7.05%)
Mar 20, 2009 2.450 2.491 2.419 2.419 545,079 +0.01(+0.57%)
Mar 19, 2009 2.439 2.460 2.405 2.405 502,075 +0.01(+0.28%)
Mar 18, 2009 2.289 2.405 2.259 2.399 480,896 +0.11(+4.77%)
Mar 17, 2009 2.238 2.289 2.221 2.289 338,571 +0.08(+3.55%)
Mar 16, 2009 2.187 2.279 2.187 2.211 449,775 +0.02(+0.93%)
Mar 13, 2009 2.207 2.225 2.156 2.190 0 +0.02(+0.94%)
Mar 12, 2009 1.979 2.184 1.969 2.170 479,302 +0.19(+9.66%)
Mar 11, 2009 1.979 1.996 1.935 1.979 391,200 +0.04(+1.93%)
Mar 10, 2009 1.757 1.941 1.757 1.941 493,224 +0.17(+9.85%)
Mar 09, 2009 1.757 1.846 1.706 1.767 602,860 -0.06(-3.18%)
Mar 06, 2009 1.969 2.016 1.781 1.825 0 -0.11(-5.68%)
Mar 05, 2009 2.064 2.105 1.921 1.935 287,308 -0.20(-9.54%)
Mar 04, 2009 2.187 2.187 2.054 2.139 930,329 -0.20(-8.47%)
Mar 02, 2009 2.460 2.477 2.320 2.337 727,148 -0.20(-8.03%)
Feb 27, 2009 2.579 2.603 2.525 2.541 0 -0.10(-3.90%)
Feb 26, 2009 2.603 2.719 2.583 2.644 617,441 +0.07(+2.84%)
Feb 25, 2009 2.566 2.610 2.479 2.571 384,250 +0.00(+0.08%)
Feb 24, 2009 2.470 2.569 2.337 2.569 738,086 +0.21(+9.13%)
Feb 23, 2009 2.511 2.532 2.344 2.354 807,049 -0.15(-6.12%)
Feb 20, 2009 2.675 2.675 2.422 2.508 1,017,244 -0.29(-10.37%)
Feb 19, 2009 2.900 2.965 2.757 2.798 495,240 -0.12(-4.09%)
Feb 18, 2009 3.081 3.081 2.873 2.917 714,070 -0.16(-5.17%)
Feb 17, 2009 3.135 3.153 3.057 3.076 617,239 -0.15(-4.69%)
Feb 13, 2009 3.292 3.292 3.204 3.228 510,408 -0.06(-1.97%)
Feb 12, 2009 3.296 3.299 3.183 3.292 547,306 -0.04(-1.33%)
Feb 11, 2009 3.395 3.395 3.306 3.337 483,581 -0.06(-1.71%)
Feb 10, 2009 3.419 3.446 3.337 3.395 577,126 -0.09(-2.45%)
Feb 09, 2009 3.446 3.487 3.429 3.480 474,026 +0.01(+0.29%)
Feb 06, 2009 3.422 3.490 3.419 3.470 420,612 +0.06(+1.70%)
Feb 05, 2009 3.350 3.425 3.340 3.412 421,002 +0.01(+0.30%)
Feb 04, 2009 3.388 3.453 3.361 3.402 403,143 -0.01(-0.30%)
Feb 03, 2009 3.460 3.460 3.408 3.412 356,004 -0.05(-1.38%)
Feb 02, 2009 3.388 3.460 3.347 3.460 425,319 +0.02(+0.50%)
Jan 30, 2009 3.494 3.494 3.412 3.443 0 -0.03(-0.79%)
Jan 29, 2009 3.456 3.473 3.429 3.470 348,917 +0.01(+0.20%)
Jan 28, 2009 3.408 3.490 3.408 3.463 466,209 +0.08(+2.32%)
Jan 27, 2009 3.494 3.494 3.340 3.385 416,963 +0.04(+1.33%)
Jan 26, 2009 3.422 3.429 3.320 3.340 672,977 -0.08(-2.39%)
Jan 23, 2009 3.347 3.463 3.344 3.422 369,563 -0.01(-0.30%)
Jan 22, 2009 3.446 3.480 3.347 3.432 620,516 -0.05(-1.47%)
Jan 21, 2009 3.425 3.483 3.361 3.483 500,027 +0.09(+2.61%)
Jan 20, 2009 3.497 3.531 3.374 3.395 297,449 -0.16(-4.60%)
Jan 16, 2009 3.599 3.613 3.480 3.559 486,093 +0.04(+1.26%)
Jan 15, 2009 3.559 3.559 3.381 3.514 581,789 -0.03(-0.77%)
Jan 14, 2009 3.634 3.647 3.531 3.541 487,886 -0.17(-4.68%)
Jan 13, 2009 3.651 3.715 3.617 3.715 503,468 +0.02(+0.46%)
Jan 12, 2009 3.733 3.811 3.661 3.698 383,690 -0.02(-0.55%)
Jan 09, 2009 3.770 3.831 3.668 3.719 354,413 -0.07(-1.80%)
Jan 08, 2009 3.746 3.787 3.681 3.787 362,640 -0.04(-1.16%)
Jan 07, 2009 3.889 3.900 3.821 3.831 515,320 -0.07(-1.75%)
Jan 06, 2009 3.907 3.965 3.869 3.900 516,566 +0.04(+1.15%)
Jan 05, 2009 3.661 3.855 3.661 3.855 506,050 +0.17(+4.53%)
Jan 02, 2009 3.501 3.692 3.483 3.688 0 +0.17(+4.95%)
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.