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 (%)
Apr 30, 2007 7.107 7.120 7.066 7.076 232,133 -0.02(-0.29%)
Apr 27, 2007 7.120 7.120 7.076 7.097 205,461 -0.01(-0.10%)
Apr 26, 2007 7.080 7.107 7.076 7.103 296,321 +0.02(+0.24%)
Apr 25, 2007 7.015 7.086 7.015 7.086 369,595 +0.06(+0.87%)
Apr 24, 2007 6.994 7.033 6.977 7.025 294,855 +0.02(+0.24%)
Apr 23, 2007 6.991 7.045 6.991 7.008 318,889 +0.02(+0.29%)
Apr 20, 2007 6.987 7.022 6.974 6.987 362,268 +0.02(+0.24%)
Apr 19, 2007 6.943 6.991 6.943 6.970 284,890 -0.03(-0.49%)
Apr 18, 2007 6.970 7.022 6.967 7.005 255,580 +0.01(+0.20%)
Apr 17, 2007 6.964 7.008 6.964 6.991 293,097 +0.00(+0.00%)
Apr 16, 2007 6.984 7.008 6.964 6.991 274,339 +0.02(+0.34%)
Apr 13, 2007 6.984 6.994 6.950 6.967 289,580 -0.03(-0.49%)
Apr 12, 2007 6.916 7.001 6.916 7.001 240,926 +0.05(+0.69%)
Apr 11, 2007 6.970 6.991 6.940 6.953 220,995 -0.04(-0.59%)
Apr 10, 2007 6.991 7.005 6.964 6.994 317,131 -0.03(-0.49%)
Apr 09, 2007 7.008 7.032 7.008 7.028 222,460 +0.02(+0.29%)
Apr 05, 2007 7.015 7.025 6.987 7.008 197,840 -0.01(-0.19%)
Apr 04, 2007 6.994 7.025 6.987 7.022 267,891 +0.01(+0.15%)
Apr 03, 2007 6.987 7.022 6.985 7.011 259,391 +0.04(+0.59%)
Apr 02, 2007 6.926 6.977 6.919 6.970 301,597 +0.06(+0.84%)
Mar 30, 2007 6.899 6.933 6.885 6.912 198,720 +0.02(+0.35%)
Mar 29, 2007 6.861 6.902 6.858 6.888 210,443 +0.04(+0.55%)
Mar 28, 2007 6.875 6.885 6.848 6.851 179,375 -0.02(-0.35%)
Mar 27, 2007 6.892 6.909 6.830 6.875 325,631 -0.04(-0.54%)
Mar 26, 2007 6.906 6.912 6.858 6.912 391,285 +0.02(+0.30%)
Mar 23, 2007 6.878 6.902 6.868 6.892 243,857 -0.01(-0.20%)
Mar 22, 2007 6.868 6.916 6.837 6.906 382,785 +0.04(+0.55%)
Mar 21, 2007 6.755 6.868 6.755 6.868 323,579 +0.09(+1.36%)
Mar 20, 2007 6.728 6.776 6.711 6.776 220,116 +0.04(+0.56%)
Mar 19, 2007 6.708 6.745 6.708 6.738 244,150 +0.02(+0.25%)
Mar 16, 2007 6.721 6.749 6.694 6.721 136,876 +0.03(+0.46%)
Mar 15, 2007 6.670 6.701 6.639 6.691 128,669 +0.04(+0.56%)
Mar 14, 2007 6.605 6.656 6.554 6.653 282,838 +0.04(+0.67%)
Mar 13, 2007 6.708 6.731 6.605 6.609 282,545 -0.10(-1.48%)
Mar 12, 2007 6.711 6.732 6.684 6.708 163,548 +0.00(+0.00%)
Mar 09, 2007 6.708 6.735 6.684 6.708 182,013 -0.01(-0.15%)
Mar 08, 2007 6.704 6.738 6.680 6.718 258,218 -0.01(-0.15%)
Mar 07, 2007 6.684 6.755 6.680 6.728 210,443 +0.02(+0.31%)
Mar 06, 2007 6.639 6.721 6.636 6.708 222,167 +0.10(+1.50%)
Mar 05, 2007 6.691 6.732 6.568 6.609 340,872 -0.16(-2.37%)
Mar 02, 2007 6.807 6.848 6.738 6.769 243,270 -0.04(-0.55%)
Mar 01, 2007 6.810 6.813 6.742 6.807 312,002 -0.02(-0.30%)
Feb 28, 2007 6.820 6.837 6.786 6.827 242,098 +0.02(+0.35%)
Feb 27, 2007 6.940 6.940 6.755 6.803 332,665 -0.17(-2.45%)
Feb 26, 2007 6.919 6.991 6.919 6.974 378,133 +0.06(+0.89%)
Feb 23, 2007 6.861 6.926 6.861 6.912 329,148 +0.05(+0.70%)
Feb 22, 2007 6.858 6.929 6.841 6.865 493,575 -0.03(-0.45%)
Feb 21, 2007 6.875 6.906 6.858 6.895 412,388 +0.03(+0.45%)
Feb 20, 2007 6.844 6.882 6.841 6.865 404,767 +0.01(+0.10%)
Feb 16, 2007 6.878 6.912 6.834 6.858 396,267 -0.02(-0.30%)
Feb 15, 2007 6.926 6.929 6.875 6.878 259,098 -0.03(-0.49%)
Feb 14, 2007 6.902 6.936 6.882 6.912 501,949 +0.02(+0.30%)
Feb 13, 2007 6.861 6.940 6.861 6.892 403,976 +0.05(+0.80%)
Feb 12, 2007 6.834 6.875 6.824 6.837 341,267 -0.01(-0.15%)
Feb 09, 2007 6.858 6.909 6.824 6.848 310,976 -0.01(-0.15%)
Feb 08, 2007 6.871 6.909 6.827 6.858 507,937 -0.05(-0.74%)
Feb 07, 2007 6.899 6.940 6.895 6.909 330,613 -0.01(-0.20%)
Feb 06, 2007 6.892 6.924 6.875 6.923 295,442 +0.03(+0.45%)
Feb 05, 2007 6.865 6.902 6.858 6.892 351,716 +0.01(+0.20%)
Feb 02, 2007 6.844 6.892 6.844 6.878 378,095 +0.00(+0.00%)
Feb 01, 2007 6.888 6.912 6.861 6.878 375,164 +0.00(+0.05%)
Jan 31, 2007 6.871 6.885 6.824 6.875 977,772 +0.02(+0.35%)
Jan 30, 2007 6.820 6.854 6.817 6.851 465,731 +0.04(+0.55%)
Jan 29, 2007 6.745 6.813 6.745 6.813 339,113 +0.07(+1.01%)
Jan 26, 2007 6.793 6.796 6.728 6.745 440,818 -0.01(-0.20%)
Jan 25, 2007 6.786 6.800 6.735 6.759 373,406 -0.04(-0.65%)
Jan 24, 2007 6.783 6.807 6.755 6.803 523,765 -0.00(-0.05%)
Jan 23, 2007 6.725 6.810 6.714 6.807 443,456 +0.05(+0.76%)
Jan 22, 2007 6.738 6.772 6.718 6.755 359,337 -0.01(-0.10%)
Jan 19, 2007 6.708 6.762 6.684 6.762 428,801 +0.04(+0.66%)
Jan 18, 2007 6.738 6.790 6.697 6.718 469,835 -0.02(-0.30%)
Jan 17, 2007 6.745 6.790 6.721 6.738 310,097 -0.05(-0.75%)
Jan 16, 2007 6.790 6.807 6.735 6.790 330,906 +0.01(+0.20%)
Jan 12, 2007 6.772 6.793 6.755 6.776 347,613 -0.02(-0.35%)
Jan 11, 2007 6.824 6.906 6.755 6.800 511,454 -0.03(-0.40%)
Jan 10, 2007 6.824 6.827 6.766 6.827 431,439 -0.01(-0.15%)
Jan 09, 2007 6.766 6.875 6.759 6.837 596,160 +0.01(+0.10%)
Jan 08, 2007 7.148 7.148 6.749 6.830 378,974 -0.01(-0.15%)
Jan 05, 2007 6.871 6.909 6.779 6.841 771,725 -0.08(-1.18%)
Jan 04, 2007 6.851 6.943 6.851 6.923 487,420 +0.02(+0.35%)
Jan 03, 2007 6.936 6.943 6.858 6.899 660,348 -0.04(-0.64%)
Dec 29, 2006 6.981 6.984 6.933 6.943 398,026 +0.00(+0.00%)
Dec 28, 2006 6.929 6.960 6.906 6.943 358,751 +0.04(+0.64%)
Dec 27, 2006 6.967 6.987 6.861 6.899 503,541 +0.00(+0.00%)
Dec 26, 2006 6.827 6.909 6.827 6.899 289,873 +0.06(+0.95%)
Dec 22, 2006 6.820 6.848 6.796 6.834 329,441 +0.03(+0.50%)
Dec 21, 2006 6.790 6.810 6.769 6.800 327,096 +0.02(+0.25%)
Dec 20, 2006 6.786 6.803 6.762 6.783 388,060 +0.01(+0.20%)
Dec 19, 2006 6.738 6.769 6.708 6.769 263,201 +0.02(+0.35%)
Dec 18, 2006 6.793 6.796 6.738 6.745 1,232,181 -0.03(-0.40%)
Dec 15, 2006 6.755 6.779 6.732 6.772 304,821 +0.03(+0.40%)
Dec 14, 2006 6.742 6.755 6.725 6.745 833,862 +0.01(+0.15%)
Dec 13, 2006 6.738 6.783 6.704 6.735 300,717 +0.00(+0.00%)
Dec 12, 2006 6.687 6.738 6.687 6.735 286,649 +0.03(+0.51%)
Dec 11, 2006 6.656 6.725 6.656 6.701 342,337 +0.05(+0.72%)
Dec 08, 2006 6.697 6.697 6.626 6.653 445,508 -0.03(-0.41%)
Dec 07, 2006 6.790 6.790 6.650 6.680 573,005 -0.18(-2.59%)
Dec 06, 2006 6.834 6.875 6.834 6.858 447,266 +0.01(+0.20%)
Dec 05, 2006 6.827 6.854 6.813 6.844 465,731 +0.02(+0.25%)
Dec 04, 2006 6.824 6.844 6.803 6.827 638,952 +0.02(+0.30%)
Dec 01, 2006 6.776 6.820 6.749 6.807 626,642 +0.01(+0.10%)
Nov 30, 2006 6.790 6.803 6.731 6.800 494,455 +0.04(+0.66%)
Nov 29, 2006 6.701 6.759 6.701 6.755 357,285 +0.06(+0.97%)
Nov 28, 2006 6.660 6.697 6.633 6.691 703,726 +0.04(+0.56%)
Nov 27, 2006 6.674 6.701 6.612 6.653 941,135 -0.05(-0.71%)
Nov 24, 2006 6.697 6.711 6.663 6.701 261,149 -0.01(-0.15%)
Nov 22, 2006 6.667 6.711 6.656 6.711 806,897 +0.03(+0.51%)
Nov 21, 2006 6.667 6.684 6.639 6.677 454,594 +0.02(+0.26%)
Nov 20, 2006 6.656 6.670 6.636 6.660 376,043 +0.03(+0.51%)
Nov 17, 2006 6.660 6.660 6.619 6.626 359,337 -0.04(-0.61%)
Nov 16, 2006 6.633 6.670 6.629 6.667 779,932 +0.02(+0.31%)
Nov 15, 2006 6.639 6.670 6.629 6.646 499,731 -0.01(-0.20%)
Nov 14, 2006 6.656 6.670 6.602 6.660 534,609 +0.00(+0.05%)
Nov 13, 2006 6.660 6.684 6.626 6.656 567,143 +0.00(+0.00%)
Nov 10, 2006 6.656 6.660 6.626 6.656 235,064 +0.00(+0.05%)
Nov 09, 2006 6.670 6.670 6.629 6.653 334,131 -0.01(-0.15%)
Nov 08, 2006 6.626 6.663 6.612 6.663 915,050 +0.02(+0.31%)
Nov 07, 2006 6.660 6.660 6.622 6.643 363,733 -0.02(-0.26%)
Nov 06, 2006 6.650 6.680 6.605 6.660 398,612 +0.04(+0.67%)
Nov 03, 2006 6.616 6.646 6.568 6.616 314,200 +0.00(+0.00%)
Nov 02, 2006 6.670 6.694 6.520 6.616 839,724 -0.05(-0.82%)
Nov 01, 2006 6.650 6.714 6.646 6.670 624,297 +0.03(+0.51%)
Oct 31, 2006 6.650 6.680 6.609 6.636 449,025 +0.01(+0.10%)
Oct 30, 2006 6.660 6.667 6.612 6.629 539,592 -0.02(-0.36%)
Oct 27, 2006 6.704 6.718 6.598 6.653 401,836 -0.03(-0.46%)
Oct 26, 2006 6.677 6.684 6.622 6.684 406,526 +0.03(+0.41%)
Oct 25, 2006 6.609 6.670 6.605 6.656 609,642 +0.02(+0.36%)
Oct 24, 2006 6.653 6.670 6.592 6.633 567,729 -0.04(-0.66%)
Oct 23, 2006 6.636 6.684 6.636 6.677 481,265 +0.04(+0.62%)
Oct 20, 2006 6.629 6.653 6.588 6.636 273,166 +0.00(+0.00%)
Oct 19, 2006 6.568 6.636 6.558 6.636 312,441 +0.04(+0.62%)
Oct 18, 2006 6.581 6.602 6.547 6.595 390,112 +0.04(+0.57%)
Oct 17, 2006 6.575 6.592 6.530 6.558 361,095 -0.01(-0.21%)
Oct 16, 2006 6.581 6.588 6.530 6.571 321,234 +0.03(+0.47%)
Oct 13, 2006 6.517 6.605 6.500 6.540 292,511 +0.03(+0.42%)
Oct 12, 2006 6.493 6.530 6.472 6.513 468,076 +0.04(+0.69%)
Oct 11, 2006 6.459 6.472 6.435 6.469 284,304 +0.02(+0.26%)
Oct 10, 2006 6.448 6.452 6.424 6.452 185,237 +0.00(+0.00%)
Oct 09, 2006 6.459 6.465 6.414 6.452 271,115 +0.00(+0.00%)
Oct 06, 2006 6.469 6.479 6.431 6.452 285,476 -0.02(-0.26%)
Oct 05, 2006 6.479 6.482 6.418 6.469 329,441 -0.01(-0.16%)
Oct 04, 2006 6.401 6.479 6.397 6.479 389,819 +0.08(+1.23%)
Oct 03, 2006 6.435 6.462 6.366 6.401 457,231 -0.06(-0.95%)
Oct 02, 2006 6.462 6.465 6.431 6.462 236,529 +0.02(+0.37%)
Sep 29, 2006 6.465 6.465 6.404 6.438 354,354 -0.01(-0.21%)
Sep 28, 2006 6.462 6.465 6.431 6.452 263,494 -0.01(-0.11%)
Sep 27, 2006 6.448 6.469 6.431 6.459 412,388 +0.01(+0.21%)
Sep 26, 2006 6.462 6.462 6.363 6.445 699,037 +0.01(+0.21%)
Sep 25, 2006 6.343 6.431 6.305 6.431 651,262 +0.09(+1.45%)
Sep 22, 2006 6.315 6.346 6.281 6.339 566,850 +0.02(+0.27%)
Sep 21, 2006 6.315 6.336 6.302 6.322 252,943 -0.01(-0.16%)
Sep 20, 2006 6.326 6.346 6.295 6.332 392,750 +0.04(+0.60%)
Sep 19, 2006 6.343 6.346 6.268 6.295 543,988 -0.04(-0.65%)
Sep 18, 2006 6.346 6.373 6.295 6.336 461,921 +0.00(+0.00%)
Sep 15, 2006 6.298 6.339 6.264 6.336 271,408 +0.04(+0.71%)
Sep 14, 2006 6.302 6.339 6.257 6.291 372,233 -0.01(-0.11%)
Sep 13, 2006 6.240 6.302 6.233 6.298 309,217 +0.03(+0.49%)
Sep 12, 2006 6.264 6.268 6.220 6.268 213,081 +0.05(+0.77%)
Sep 11, 2006 6.244 6.281 6.210 6.220 307,459 -0.02(-0.38%)
Sep 08, 2006 6.223 6.268 6.213 6.244 202,530 +0.03(+0.44%)
Sep 07, 2006 6.291 6.306 6.192 6.216 234,477 -0.11(-1.67%)
Sep 06, 2006 6.377 6.380 6.295 6.322 314,493 -0.02(-0.32%)
Sep 05, 2006 6.346 6.384 6.312 6.343 300,424 -0.04(-0.59%)
Sep 01, 2006 6.401 6.404 6.346 6.380 382,492 +0.01(+0.21%)
Aug 31, 2006 6.380 6.390 6.343 6.366 390,405 +0.01(+0.21%)
Aug 30, 2006 6.380 6.394 6.329 6.353 378,388 -0.02(-0.32%)
Aug 29, 2006 6.370 6.373 6.326 6.373 242,977 +0.02(+0.32%)
Aug 28, 2006 6.315 6.353 6.305 6.353 300,424 +0.05(+0.81%)
Aug 25, 2006 6.349 6.356 6.285 6.302 237,995 -0.03(-0.43%)
Aug 24, 2006 6.312 6.329 6.285 6.329 267,011 +0.01(+0.22%)
Aug 23, 2006 6.356 6.363 6.298 6.315 500,903 -0.03(-0.54%)
Aug 22, 2006 6.339 6.356 6.336 6.349 440,818 +0.01(+0.22%)
Aug 21, 2006 6.332 6.356 6.319 6.336 641,297 +0.02(+0.27%)
Aug 18, 2006 6.274 6.326 6.274 6.319 325,631 +0.03(+0.54%)
Aug 17, 2006 6.247 6.285 6.227 6.285 356,406 +0.01(+0.11%)
Aug 16, 2006 6.295 6.302 6.247 6.278 449,611 +0.01(+0.22%)
Aug 15, 2006 6.244 6.268 6.213 6.264 414,732 +0.04(+0.71%)
Aug 14, 2006 6.230 6.261 6.210 6.220 791,362 -0.02(-0.27%)
Aug 11, 2006 6.271 6.274 6.172 6.237 415,318 -0.05(-0.81%)
Aug 10, 2006 6.288 6.288 6.216 6.288 296,614 +0.01(+0.22%)
Aug 09, 2006 6.281 6.291 6.254 6.274 437,594 -0.01(-0.11%)
Aug 08, 2006 6.264 6.291 6.244 6.281 426,456 +0.07(+1.10%)
Aug 07, 2006 6.312 6.312 6.206 6.213 312,441 -0.09(-1.46%)
Aug 04, 2006 6.295 6.332 6.281 6.305 642,762 +0.05(+0.87%)
Aug 03, 2006 6.220 6.254 6.199 6.250 442,870 +0.01(+0.22%)
Aug 02, 2006 6.216 6.274 6.216 6.237 817,155 +0.02(+0.33%)
Aug 01, 2006 6.158 6.216 6.145 6.216 343,217 +0.01(+0.16%)
Jul 31, 2006 6.233 6.233 6.172 6.206 488,886 -0.00(-0.05%)
Jul 28, 2006 6.141 6.210 6.134 6.210 271,115 +0.09(+1.39%)
Jul 27, 2006 6.148 6.186 6.111 6.124 422,060 -0.02(-0.28%)
Jul 26, 2006 6.100 6.141 6.097 6.141 269,942 +0.02(+0.39%)
Jul 25, 2006 6.073 6.117 6.066 6.117 650,383 +0.03(+0.45%)
Jul 24, 2006 6.032 6.107 6.032 6.090 412,681 +0.10(+1.59%)
Jul 21, 2006 5.988 6.025 5.981 5.995 206,926 -0.04(-0.68%)
Jul 20, 2006 6.039 6.073 5.988 6.036 288,114 +0.00(+0.00%)
Jul 19, 2006 5.916 6.036 5.909 6.036 420,887 +0.13(+2.14%)
Jul 18, 2006 5.896 5.920 5.841 5.909 197,254 +0.01(+0.12%)
Jul 17, 2006 5.902 5.916 5.855 5.902 330,613 +0.02(+0.29%)
Jul 14, 2006 5.913 5.916 5.844 5.885 240,926 -0.02(-0.35%)
Jul 13, 2006 5.879 5.937 5.868 5.906 296,907 -0.01(-0.17%)
Jul 12, 2006 5.960 5.971 5.916 5.916 194,030 -0.05(-0.91%)
Jul 11, 2006 5.923 5.971 5.902 5.971 241,219 +0.01(+0.23%)
Jul 10, 2006 5.923 5.957 5.920 5.957 294,855 +0.06(+1.04%)
Jul 07, 2006 5.926 5.954 5.882 5.896 259,098 -0.01(-0.23%)
Jul 06, 2006 5.892 5.920 5.879 5.909 267,891 +0.01(+0.23%)
Jul 05, 2006 5.899 5.923 5.868 5.896 256,460 -0.00(-0.06%)
Jul 03, 2006 5.892 5.920 5.892 5.899 220,116 +0.02(+0.29%)
Jun 30, 2006 5.885 5.920 5.851 5.882 294,269 -0.00(-0.06%)
Jun 29, 2006 5.827 5.885 5.814 5.885 271,408 +0.07(+1.17%)
Jun 28, 2006 5.773 5.817 5.756 5.817 313,321 +0.03(+0.59%)
Jun 27, 2006 5.807 5.831 5.766 5.783 320,062 -0.03(-0.47%)
Jun 26, 2006 5.783 5.827 5.735 5.810 273,752 +0.00(+0.00%)
Jun 23, 2006 5.766 5.817 5.766 5.810 237,701 +0.03(+0.59%)
Jun 22, 2006 5.838 5.838 5.776 5.776 211,616 -0.06(-1.11%)
Jun 21, 2006 5.814 5.851 5.800 5.841 283,425 +0.03(+0.47%)
Jun 20, 2006 5.814 5.814 5.746 5.814 250,305 +0.02(+0.35%)
Jun 19, 2006 5.810 5.810 5.746 5.793 261,735 +0.01(+0.18%)
Jun 16, 2006 5.786 5.841 5.763 5.783 204,875 -0.04(-0.76%)
Jun 15, 2006 5.705 5.827 5.705 5.827 194,323 +0.10(+1.67%)
Jun 14, 2006 5.776 5.786 5.684 5.732 261,735 -0.05(-0.88%)
Jun 13, 2006 5.783 5.810 5.746 5.783 303,062 -0.03(-0.53%)
Jun 12, 2006 5.862 5.862 5.800 5.814 235,357 +0.00(+0.00%)
Jun 09, 2006 5.793 5.834 5.787 5.814 238,288 +0.02(+0.35%)
Jun 08, 2006 5.783 5.807 5.670 5.793 406,819 -0.01(-0.18%)
Jun 07, 2006 5.807 5.834 5.783 5.804 336,768 -0.00(-0.06%)
Jun 06, 2006 5.810 5.821 5.746 5.807 291,924 -0.01(-0.18%)
Jun 05, 2006 5.872 5.885 5.807 5.817 487,714 -0.04(-0.76%)
Jun 02, 2006 5.851 5.868 5.810 5.862 317,131 +0.08(+1.36%)
Jun 01, 2006 5.766 5.786 5.711 5.783 561,867 +0.06(+1.01%)
May 31, 2006 5.670 5.725 5.670 5.725 280,787 +0.03(+0.60%)
May 30, 2006 5.763 5.766 5.647 5.691 169,996 -0.04(-0.71%)
May 26, 2006 5.667 5.732 5.660 5.732 204,288 +0.06(+1.08%)
May 25, 2006 5.619 5.670 5.602 5.670 298,373 +0.06(+1.03%)
May 24, 2006 5.647 5.647 5.561 5.612 328,562 -0.02(-0.36%)
May 23, 2006 5.650 5.674 5.616 5.633 257,632 -0.00(-0.06%)
May 22, 2006 5.585 5.636 5.575 5.636 298,373 +0.01(+0.24%)
May 19, 2006 5.650 5.653 5.592 5.623 264,373 -0.03(-0.48%)
May 18, 2006 5.698 5.698 5.636 5.650 269,063 -0.01(-0.18%)
May 17, 2006 5.708 5.708 5.633 5.660 237,115 -0.06(-1.01%)
May 16, 2006 5.705 5.746 5.701 5.718 208,978 +0.01(+0.24%)
May 15, 2006 5.718 5.766 5.698 5.705 253,529 -0.01(-0.24%)
May 12, 2006 5.752 5.752 5.670 5.718 194,030 -0.03(-0.53%)
May 11, 2006 5.844 5.855 5.732 5.749 318,303 -0.10(-1.69%)
May 10, 2006 5.810 5.848 5.804 5.848 391,285 +0.01(+0.12%)
May 09, 2006 5.838 5.855 5.821 5.841 323,286 -0.04(-0.75%)
May 08, 2006 5.885 5.885 5.851 5.885 333,544 +0.01(+0.17%)
May 05, 2006 5.821 5.875 5.817 5.875 345,561 +0.06(+1.12%)
May 04, 2006 5.814 5.831 5.804 5.810 184,944 +0.01(+0.18%)
May 03, 2006 5.827 5.841 5.766 5.800 332,665 -0.04(-0.76%)
May 02, 2006 5.834 5.862 5.804 5.844 378,095 +0.01(+0.23%)
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.