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 (%)
Mar 31, 2010 4.965 4.965 4.864 4.867 335,851 -0.08(-1.62%)
Mar 30, 2010 4.951 4.961 4.918 4.947 195,265 +0.02(+0.35%)
Mar 29, 2010 4.916 4.930 4.857 4.930 352,211 +0.04(+0.86%)
Mar 26, 2010 4.916 4.927 4.846 4.888 333,945 -0.03(-0.64%)
Mar 25, 2010 4.944 4.977 4.913 4.920 597,213 +0.02(+0.43%)
Mar 24, 2010 4.864 4.940 4.864 4.899 512,799 +0.00(+0.00%)
Mar 23, 2010 4.860 4.930 4.843 4.899 257,223 +0.06(+1.15%)
Mar 22, 2010 4.784 4.857 4.770 4.843 277,449 +0.06(+1.24%)
Mar 19, 2010 4.888 4.892 4.742 4.784 402,258 -0.08(-1.65%)
Mar 18, 2010 4.923 4.965 4.864 4.864 552,402 -0.04(-0.78%)
Mar 17, 2010 4.920 4.937 4.882 4.902 501,009 +0.00(+0.07%)
Mar 16, 2010 4.860 4.930 4.826 4.899 641,167 +0.07(+1.44%)
Mar 15, 2010 4.808 4.829 4.773 4.829 590,225 +0.05(+1.09%)
Mar 12, 2010 4.874 4.882 4.759 4.777 479,901 -0.08(-1.72%)
Mar 11, 2010 4.822 4.923 4.784 4.860 409,924 +0.04(+0.79%)
Mar 10, 2010 4.724 4.839 4.724 4.822 476,833 +0.10(+2.22%)
Mar 09, 2010 4.697 4.773 4.697 4.718 283,212 -0.01(-0.29%)
Mar 08, 2010 4.755 4.755 4.717 4.731 252,163 -0.00(-0.07%)
Mar 05, 2010 4.665 4.755 4.665 4.735 252,674 +0.09(+1.86%)
Mar 04, 2010 4.638 4.676 4.634 4.648 271,071 +0.00(+0.00%)
Mar 03, 2010 4.696 4.724 4.638 4.648 295,423 -0.03(-0.67%)
Mar 02, 2010 4.669 4.769 4.617 4.679 745,108 +0.05(+1.05%)
Mar 01, 2010 4.634 4.786 4.631 4.631 594,995 -0.00(-0.07%)
Feb 26, 2010 4.672 4.672 4.582 4.634 272,400 +0.05(+1.13%)
Feb 25, 2010 4.606 4.610 4.565 4.582 285,786 -0.04(-0.82%)
Feb 24, 2010 4.638 4.638 4.593 4.620 287,249 +0.00(+0.00%)
Feb 23, 2010 4.620 4.638 4.568 4.620 391,920 +0.01(+0.15%)
Feb 22, 2010 4.575 4.624 4.572 4.613 226,433 +0.07(+1.60%)
Feb 19, 2010 4.485 4.541 4.465 4.541 300,363 +0.05(+1.08%)
Feb 18, 2010 4.430 4.496 4.416 4.492 338,226 +0.07(+1.56%)
Feb 17, 2010 4.451 4.451 4.406 4.423 190,633 +0.02(+0.39%)
Feb 16, 2010 4.395 4.416 4.368 4.406 286,835 +0.06(+1.43%)
Feb 12, 2010 4.385 4.344 4.344 4.344 250,510 -0.06(-1.25%)
Feb 11, 2010 4.347 4.420 4.326 4.399 263,475 +0.09(+2.01%)
Feb 10, 2010 4.326 4.326 4.271 4.312 294,547 +0.00(+0.00%)
Feb 09, 2010 4.274 4.312 4.222 4.312 339,564 +0.08(+1.81%)
Feb 08, 2010 4.318 4.318 4.232 4.236 391,693 -0.04(-1.04%)
Feb 05, 2010 4.377 4.377 4.160 4.280 459,636 -0.10(-2.20%)
Feb 04, 2010 4.483 4.483 4.370 4.377 303,997 -0.12(-2.67%)
Feb 03, 2010 4.610 4.610 4.459 4.497 386,619 -0.02(-0.38%)
Feb 02, 2010 4.466 4.514 4.434 4.514 262,703 +0.07(+1.62%)
Feb 01, 2010 4.401 4.476 4.401 4.442 360,902 +0.05(+1.09%)
Jan 29, 2010 4.466 4.466 4.380 4.394 423,235 -0.03(-0.78%)
Jan 28, 2010 4.483 4.483 4.390 4.428 343,352 -0.02(-0.54%)
Jan 27, 2010 4.480 4.480 4.384 4.452 373,479 -0.02(-0.46%)
Jan 26, 2010 4.497 4.500 4.463 4.473 441,512 -0.00(-0.03%)
Jan 25, 2010 4.487 4.521 4.459 4.474 228,789 +0.00(+0.03%)
Jan 22, 2010 4.535 4.538 4.456 4.473 389,070 -0.06(-1.36%)
Jan 21, 2010 4.548 4.583 4.493 4.535 326,812 -0.03(-0.60%)
Jan 20, 2010 4.542 4.562 4.493 4.562 321,666 +0.02(+0.45%)
Jan 19, 2010 4.545 4.562 4.514 4.542 431,499 +0.02(+0.46%)
Jan 15, 2010 4.538 4.521 4.521 4.521 401,409 -0.01(-0.23%)
Jan 14, 2010 4.535 4.552 4.521 4.531 393,503 +0.01(+0.23%)
Jan 13, 2010 4.545 4.545 4.507 4.521 278,751 +0.02(+0.53%)
Jan 12, 2010 4.645 4.645 4.480 4.497 441,428 -0.03(-0.68%)
Jan 11, 2010 4.510 4.528 4.497 4.528 287,126 +0.03(+0.61%)
Jan 08, 2010 4.449 4.500 4.449 4.500 295,363 +0.04(+1.00%)
Jan 07, 2010 4.490 4.500 4.446 4.456 431,808 -0.02(-0.53%)
Jan 06, 2010 4.497 4.507 4.466 4.480 340,910 -0.00(-0.08%)
Jan 05, 2010 4.493 4.493 4.442 4.483 241,233 +0.01(+0.31%)
Jan 04, 2010 4.405 4.470 4.405 4.470 358,329 +0.06(+1.39%)
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%)
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.