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

John Hancock Preferred Income Fund III (NY: HPS )

16.98 -0.06 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2006 5.096 5.101 5.078 5.090 348,265 +0.01(+0.20%)
Apr 27, 2006 5.083 5.088 5.070 5.080 760,029 +0.01(+0.15%)
Apr 26, 2006 5.085 5.098 5.070 5.072 148,811 -0.01(-0.20%)
Apr 25, 2006 5.103 5.103 5.067 5.083 308,141 +0.01(+0.20%)
Apr 24, 2006 5.083 5.093 5.057 5.072 187,377 +0.01(+0.25%)
Apr 21, 2006 5.036 5.065 5.036 5.060 190,104 +0.02(+0.46%)
Apr 20, 2006 5.052 5.052 5.018 5.036 213,867 +0.00(+0.00%)
Apr 19, 2006 5.054 5.088 5.036 5.036 244,643 +0.00(+0.00%)
Apr 18, 2006 5.021 5.049 5.013 5.036 414,101 +0.01(+0.15%)
Apr 17, 2006 5.026 5.036 5.013 5.029 323,723 +0.00(+0.05%)
Apr 13, 2006 5.047 5.047 5.024 5.026 222,827 -0.02(-0.41%)
Apr 12, 2006 5.067 5.113 5.042 5.047 223,606 +0.01(+0.10%)
Apr 11, 2006 5.098 5.119 5.042 5.042 254,382 -0.07(-1.46%)
Apr 10, 2006 5.165 5.165 5.116 5.116 300,739 -0.05(-0.99%)
Apr 07, 2006 5.214 5.229 5.167 5.167 245,422 -0.07(-1.37%)
Apr 06, 2006 5.250 5.257 5.237 5.239 124,269 -0.01(-0.10%)
Apr 05, 2006 5.234 5.252 5.234 5.244 127,775 +0.01(+0.15%)
Apr 04, 2006 5.234 5.239 5.219 5.237 185,040 +0.01(+0.25%)
Apr 03, 2006 5.224 5.232 5.198 5.224 262,562 -0.01(-0.10%)
Mar 31, 2006 5.260 5.262 5.229 5.229 292,169 -0.03(-0.59%)
Mar 30, 2006 5.321 5.321 5.260 5.260 165,173 -0.03(-0.53%)
Mar 29, 2006 5.311 5.324 5.288 5.288 155,434 +0.00(+0.05%)
Mar 28, 2006 5.301 5.303 5.285 5.285 160,498 +0.00(+0.00%)
Mar 27, 2006 5.347 5.347 5.285 5.285 264,900 -0.06(-1.15%)
Mar 24, 2006 5.337 5.352 5.327 5.347 215,815 +0.03(+0.48%)
Mar 23, 2006 5.316 5.352 5.316 5.321 185,040 +0.00(+0.05%)
Mar 22, 2006 5.314 5.327 5.303 5.319 228,671 +0.01(+0.24%)
Mar 21, 2006 5.321 5.342 5.301 5.306 154,265 -0.02(-0.29%)
Mar 20, 2006 5.311 5.352 5.311 5.321 137,124 +0.01(+0.14%)
Mar 17, 2006 5.339 5.339 5.301 5.314 182,313 +0.02(+0.39%)
Mar 16, 2006 5.283 5.327 5.275 5.293 155,044 +0.02(+0.39%)
Mar 15, 2006 5.280 5.283 5.260 5.273 162,056 +0.00(+0.00%)
Mar 14, 2006 5.278 5.283 5.262 5.273 195,558 +0.00(+0.05%)
Mar 13, 2006 5.296 5.296 5.270 5.270 98,558 +0.01(+0.24%)
Mar 10, 2006 5.314 5.314 5.255 5.257 258,667 -0.04(-0.82%)
Mar 09, 2006 5.296 5.301 5.267 5.301 196,727 -0.03(-0.48%)
Mar 08, 2006 5.370 5.370 5.301 5.327 167,899 +0.01(+0.24%)
Mar 07, 2006 5.375 5.375 5.303 5.314 272,301 -0.05(-0.86%)
Mar 06, 2006 5.422 5.429 5.357 5.360 219,321 -0.04(-0.81%)
Mar 03, 2006 5.406 5.422 5.404 5.404 184,651 -0.01(-0.24%)
Mar 02, 2006 5.429 5.434 5.393 5.416 215,426 -0.01(-0.24%)
Mar 01, 2006 5.404 5.429 5.386 5.429 328,008 +0.04(+0.81%)
Feb 28, 2006 5.368 5.429 5.370 5.386 290,221 +0.02(+0.33%)
Feb 27, 2006 5.378 5.391 5.365 5.368 244,253 +0.01(+0.14%)
Feb 24, 2006 5.360 5.365 5.334 5.360 185,430 +0.00(+0.00%)
Feb 23, 2006 5.373 5.373 5.319 5.360 261,783 +0.01(+0.14%)
Feb 22, 2006 5.319 5.352 5.301 5.352 303,466 +0.05(+0.87%)
Feb 21, 2006 5.229 5.316 5.229 5.306 408,257 +0.01(+0.24%)
Feb 17, 2006 5.250 5.293 5.250 5.293 276,197 +0.05(+1.03%)
Feb 16, 2006 5.250 5.257 5.234 5.239 215,426 +0.01(+0.25%)
Feb 15, 2006 5.278 5.278 5.206 5.226 392,286 -0.04(-0.78%)
Feb 14, 2006 5.288 5.288 5.265 5.267 242,305 -0.02(-0.29%)
Feb 13, 2006 5.314 5.327 5.265 5.283 243,864 -0.01(-0.19%)
Feb 10, 2006 5.360 5.362 5.293 5.293 215,036 -0.02(-0.34%)
Feb 09, 2006 5.357 5.360 5.296 5.311 248,149 -0.04(-0.72%)
Feb 08, 2006 5.332 5.360 5.329 5.350 261,783 +0.02(+0.29%)
Feb 07, 2006 5.362 5.362 5.329 5.334 209,193 -0.00(-0.05%)
Feb 06, 2006 5.373 5.373 5.332 5.337 277,755 -0.01(-0.10%)
Feb 03, 2006 5.391 5.393 5.329 5.342 292,558 -0.04(-0.67%)
Feb 02, 2006 5.404 5.411 5.365 5.378 271,912 +0.01(+0.10%)
Feb 01, 2006 5.378 5.391 5.352 5.373 342,422 +0.02(+0.38%)
Jan 31, 2006 5.411 5.411 5.352 5.352 268,795 -0.01(-0.14%)
Jan 30, 2006 5.378 5.378 5.337 5.360 236,072 -0.01(-0.10%)
Jan 27, 2006 5.386 5.386 5.342 5.365 211,920 +0.01(+0.10%)
Jan 26, 2006 5.455 5.455 5.337 5.360 279,313 -0.03(-0.57%)
Jan 25, 2006 5.393 5.406 5.378 5.391 334,631 +0.01(+0.14%)
Jan 24, 2006 5.378 5.393 5.347 5.383 202,181 +0.01(+0.10%)
Jan 23, 2006 5.352 5.416 5.301 5.378 361,121 +0.08(+1.60%)
Jan 20, 2006 5.288 5.303 5.278 5.293 342,812 +0.01(+0.10%)
Jan 19, 2006 5.275 5.288 5.267 5.288 213,088 +0.02(+0.44%)
Jan 18, 2006 5.224 5.265 5.219 5.265 204,908 +0.02(+0.34%)
Jan 17, 2006 5.283 5.285 5.234 5.247 296,064 -0.03(-0.54%)
Jan 13, 2006 5.283 5.283 5.250 5.275 201,791 +0.03(+0.49%)
Jan 12, 2006 5.262 5.262 5.224 5.250 318,659 +0.02(+0.44%)
Jan 11, 2006 5.221 5.226 5.203 5.226 483,053 -0.02(-0.29%)
Jan 10, 2006 5.224 5.250 5.214 5.242 344,370 +0.02(+0.29%)
Jan 09, 2006 5.208 5.239 5.208 5.226 249,317 +0.02(+0.35%)
Jan 06, 2006 5.183 5.208 5.165 5.208 305,414 +0.04(+0.74%)
Jan 05, 2006 5.152 5.175 5.147 5.170 387,611 +0.02(+0.35%)
Jan 04, 2006 5.111 5.157 5.070 5.152 1,106,347 -0.05(-1.04%)
Jan 03, 2006 5.137 5.206 5.137 5.206 384,105 +0.07(+1.30%)
Dec 30, 2005 5.157 5.157 5.111 5.139 870,275 +0.02(+0.35%)
Dec 29, 2005 5.096 5.126 5.083 5.121 456,952 +0.03(+0.50%)
Dec 28, 2005 5.113 5.134 5.070 5.096 435,916 -0.02(-0.45%)
Dec 27, 2005 5.162 5.167 5.106 5.119 546,551 -0.01(-0.20%)
Dec 23, 2005 5.093 5.134 5.083 5.129 409,816 +0.02(+0.40%)
Dec 22, 2005 5.101 5.126 5.083 5.108 684,844 +0.03(+0.61%)
Dec 21, 2005 5.029 5.083 5.018 5.078 647,836 +0.06(+1.18%)
Dec 20, 2005 5.031 5.031 4.980 5.018 435,916 -0.03(-0.51%)
Dec 19, 2005 5.036 5.070 5.031 5.044 516,944 +0.01(+0.10%)
Dec 16, 2005 5.044 5.047 5.031 5.039 459,290 +0.01(+0.10%)
Dec 15, 2005 5.031 5.034 5.006 5.034 492,402 +0.01(+0.10%)
Dec 14, 2005 4.977 5.044 4.977 5.029 679,780 +0.05(+0.98%)
Dec 13, 2005 4.993 5.011 4.975 4.980 472,924 -0.02(-0.46%)
Dec 12, 2005 5.013 5.018 4.983 5.003 515,386 -0.01(-0.20%)
Dec 09, 2005 5.044 5.052 5.011 5.013 515,386 -0.04(-0.76%)
Dec 08, 2005 5.057 5.067 5.011 5.052 359,952 -0.03(-0.51%)
Dec 07, 2005 5.065 5.080 5.049 5.078 676,274 +0.02(+0.41%)
Dec 06, 2005 5.096 5.096 5.044 5.057 392,286 -0.04(-0.71%)
Dec 05, 2005 5.113 5.116 5.078 5.093 268,016 -0.02(-0.30%)
Dec 02, 2005 5.093 5.119 5.083 5.108 389,948 +0.02(+0.30%)
Dec 01, 2005 5.101 5.106 5.075 5.093 611,218 +0.00(+0.05%)
Nov 30, 2005 5.114 5.126 5.080 5.090 370,470 -0.03(-0.65%)
Nov 29, 2005 5.129 5.139 5.108 5.124 348,655 +0.00(+0.05%)
Nov 28, 2005 5.124 5.124 5.083 5.121 302,687 +0.01(+0.10%)
Nov 25, 2005 5.113 5.119 5.085 5.116 89,209 +0.03(+0.56%)
Nov 23, 2005 5.039 5.090 5.021 5.088 349,824 +0.04(+0.76%)
Nov 22, 2005 5.088 5.088 5.018 5.049 477,209 -0.03(-0.66%)
Nov 21, 2005 5.113 5.129 5.057 5.083 494,350 -0.03(-0.55%)
Nov 18, 2005 5.078 5.111 5.075 5.111 324,502 +0.01(+0.25%)
Nov 17, 2005 5.126 5.134 5.083 5.098 414,490 -0.03(-0.60%)
Nov 16, 2005 5.134 5.144 5.108 5.129 322,554 -0.02(-0.30%)
Nov 15, 2005 5.160 5.178 5.134 5.144 278,534 -0.02(-0.45%)
Nov 14, 2005 5.190 5.190 5.157 5.167 255,940 -0.03(-0.59%)
Nov 11, 2005 5.221 5.224 5.185 5.198 204,518 -0.01(-0.25%)
Nov 10, 2005 5.208 5.229 5.190 5.211 278,924 +0.00(+0.00%)
Nov 09, 2005 5.255 5.255 5.198 5.211 245,032 -0.07(-1.36%)
Nov 08, 2005 5.242 5.283 5.242 5.283 160,887 +0.05(+0.88%)
Nov 07, 2005 5.257 5.285 5.232 5.237 169,847 -0.01(-0.10%)
Nov 04, 2005 5.301 5.301 5.224 5.242 233,735 -0.04(-0.78%)
Nov 03, 2005 5.288 5.311 5.260 5.283 222,438 +0.02(+0.39%)
Nov 02, 2005 5.252 5.267 5.226 5.262 270,354 -0.00(-0.05%)
Nov 01, 2005 5.270 5.273 5.224 5.265 192,831 +0.01(+0.15%)
Oct 31, 2005 5.262 5.275 5.244 5.257 248,928 +0.01(+0.10%)
Oct 28, 2005 5.283 5.301 5.239 5.252 141,409 -0.01(-0.20%)
Oct 27, 2005 5.255 5.309 5.239 5.262 222,048 +0.00(+0.00%)
Oct 26, 2005 5.260 5.288 5.250 5.262 273,080 -0.01(-0.15%)
Oct 25, 2005 5.267 5.288 5.252 5.270 182,313 +0.01(+0.10%)
Oct 24, 2005 5.252 5.265 5.226 5.265 215,036 +0.01(+0.24%)
Oct 21, 2005 5.257 5.257 5.226 5.252 149,201 +0.02(+0.39%)
Oct 20, 2005 5.257 5.262 5.221 5.232 211,141 -0.02(-0.44%)
Oct 19, 2005 5.252 5.262 5.226 5.255 259,835 +0.00(+0.05%)
Oct 18, 2005 5.237 5.257 5.201 5.252 308,530 +0.04(+0.74%)
Oct 17, 2005 5.139 5.214 5.139 5.214 311,257 +0.05(+1.04%)
Oct 14, 2005 5.178 5.198 5.096 5.160 469,418 -0.04(-0.84%)
Oct 13, 2005 5.275 5.283 5.185 5.203 382,936 -0.08(-1.60%)
Oct 12, 2005 5.278 5.288 5.206 5.288 457,342 +0.00(+0.05%)
Oct 11, 2005 5.442 5.442 5.237 5.285 480,326 -0.16(-2.88%)
Oct 10, 2005 5.496 5.504 5.429 5.442 257,888 -0.07(-1.26%)
Oct 07, 2005 5.524 5.537 5.481 5.511 173,743 -0.03(-0.60%)
Oct 06, 2005 5.552 5.560 5.527 5.545 192,442 -0.01(-0.14%)
Oct 05, 2005 5.527 5.552 5.519 5.552 191,663 +0.00(+0.00%)
Oct 04, 2005 5.522 5.560 5.506 5.552 229,060 +0.03(+0.60%)
Oct 03, 2005 5.506 5.522 5.493 5.519 196,337 +0.03(+0.51%)
Sep 30, 2005 5.501 5.506 5.475 5.491 157,381 -0.00(-0.05%)
Sep 29, 2005 5.465 5.501 5.455 5.493 222,438 -0.00(-0.05%)
Sep 28, 2005 5.486 5.529 5.473 5.496 252,434 -0.00(-0.05%)
Sep 27, 2005 5.545 5.545 5.442 5.499 336,189 -0.07(-1.24%)
Sep 26, 2005 5.576 5.576 5.522 5.568 168,289 +0.01(+0.18%)
Sep 23, 2005 5.558 5.583 5.532 5.558 229,839 +0.01(+0.23%)
Sep 22, 2005 5.604 5.611 5.491 5.545 360,342 -0.04(-0.78%)
Sep 21, 2005 5.604 5.609 5.568 5.588 227,112 -0.01(-0.09%)
Sep 20, 2005 5.635 5.635 5.593 5.593 323,723 -0.02(-0.37%)
Sep 19, 2005 5.624 5.645 5.601 5.614 238,799 -0.04(-0.77%)
Sep 16, 2005 5.673 5.676 5.653 5.658 125,438 -0.00(-0.05%)
Sep 15, 2005 5.699 5.699 5.655 5.660 120,373 -0.05(-0.90%)
Sep 14, 2005 5.724 5.737 5.683 5.712 249,707 -0.01(-0.13%)
Sep 13, 2005 5.732 5.735 5.699 5.719 161,667 +0.01(+0.09%)
Sep 12, 2005 5.724 5.737 5.699 5.714 261,004 -0.01(-0.09%)
Sep 09, 2005 5.737 5.753 5.699 5.719 234,514 -0.02(-0.31%)
Sep 08, 2005 5.758 5.758 5.712 5.737 216,594 -0.03(-0.45%)
Sep 07, 2005 5.776 5.776 5.745 5.763 181,534 +0.00(+0.00%)
Sep 06, 2005 5.719 5.776 5.719 5.763 254,382 +0.03(+0.45%)
Sep 02, 2005 5.712 5.737 5.712 5.737 301,908 +0.03(+0.45%)
Sep 01, 2005 5.714 5.719 5.704 5.712 163,614 -0.01(-0.22%)
Aug 31, 2005 5.712 5.724 5.673 5.724 189,325 +0.02(+0.36%)
Aug 30, 2005 5.671 5.709 5.660 5.704 280,093 +0.03(+0.59%)
Aug 29, 2005 5.635 5.671 5.632 5.671 149,980 +0.03(+0.55%)
Aug 26, 2005 5.640 5.647 5.622 5.640 189,715 +0.02(+0.32%)
Aug 25, 2005 5.619 5.645 5.617 5.622 198,675 +0.00(+0.00%)
Aug 24, 2005 5.629 5.632 5.606 5.622 178,418 +0.02(+0.32%)
Aug 23, 2005 5.627 5.629 5.588 5.604 308,141 -0.01(-0.09%)
Aug 22, 2005 5.629 5.632 5.591 5.609 225,944 +0.00(+0.00%)
Aug 19, 2005 5.635 5.635 5.596 5.609 191,273 -0.01(-0.09%)
Aug 18, 2005 5.647 5.647 5.593 5.614 254,382 -0.01(-0.14%)
Aug 17, 2005 5.653 5.655 5.609 5.622 235,683 -0.02(-0.36%)
Aug 16, 2005 5.645 5.655 5.624 5.642 263,341 -0.00(-0.05%)
Aug 15, 2005 5.653 5.658 5.635 5.645 160,108 -0.01(-0.14%)
Aug 12, 2005 5.660 5.660 5.622 5.653 149,590 +0.00(+0.00%)
Aug 11, 2005 5.635 5.665 5.617 5.653 169,847 +0.00(+0.00%)
Aug 10, 2005 5.668 5.686 5.624 5.653 192,442 +0.01(+0.23%)
Aug 09, 2005 5.673 5.673 5.609 5.640 244,643 -0.03(-0.59%)
Aug 08, 2005 5.737 5.737 5.655 5.673 190,104 -0.05(-0.90%)
Aug 05, 2005 5.776 5.776 5.712 5.724 194,390 -0.03(-0.45%)
Aug 04, 2005 5.753 5.783 5.719 5.750 141,409 -0.01(-0.22%)
Aug 03, 2005 5.755 5.796 5.753 5.763 161,667 +0.02(+0.40%)
Aug 02, 2005 5.755 5.789 5.735 5.740 220,490 -0.03(-0.53%)
Aug 01, 2005 5.771 5.783 5.740 5.771 183,092 +0.00(+0.04%)
Jul 29, 2005 5.753 5.771 5.719 5.768 167,120 +0.02(+0.27%)
Jul 28, 2005 5.737 5.753 5.712 5.753 168,289 +0.02(+0.31%)
Jul 27, 2005 5.714 5.737 5.699 5.735 145,305 +0.02(+0.40%)
Jul 26, 2005 5.691 5.712 5.668 5.712 293,727 +0.03(+0.45%)
Jul 25, 2005 5.686 5.691 5.647 5.686 186,598 +0.03(+0.45%)
Jul 22, 2005 5.683 5.688 5.591 5.660 160,498 -0.01(-0.23%)
Jul 21, 2005 5.709 5.714 5.635 5.673 239,578 -0.03(-0.58%)
Jul 20, 2005 5.717 5.717 5.686 5.706 245,811 +0.00(+0.05%)
Jul 19, 2005 5.683 5.709 5.683 5.704 141,799 +0.02(+0.36%)
Jul 18, 2005 5.671 5.709 5.663 5.683 216,984 -0.01(-0.23%)
Jul 15, 2005 5.712 5.712 5.673 5.696 165,173 -0.01(-0.26%)
Jul 14, 2005 5.719 5.724 5.704 5.711 184,651 +0.00(+0.04%)
Jul 13, 2005 5.709 5.712 5.694 5.709 183,092 +0.02(+0.27%)
Jul 12, 2005 5.673 5.701 5.658 5.694 231,008 +0.02(+0.27%)
Jul 11, 2005 5.660 5.688 5.639 5.678 193,610 +0.01(+0.18%)
Jul 08, 2005 5.660 5.691 5.654 5.668 204,518 +0.01(+0.14%)
Jul 07, 2005 5.665 5.678 5.596 5.660 500,193 -0.05(-0.85%)
Jul 06, 2005 5.699 5.717 5.686 5.709 294,896 +0.02(+0.32%)
Jul 05, 2005 5.691 5.694 5.663 5.691 271,912 +0.01(+0.09%)
Jul 01, 2005 5.647 5.696 5.637 5.686 190,494 +0.04(+0.68%)
Jun 30, 2005 5.671 5.671 5.632 5.647 155,823 -0.02(-0.32%)
Jun 29, 2005 5.647 5.671 5.629 5.665 155,823 +0.01(+0.18%)
Jun 28, 2005 5.647 5.681 5.622 5.655 207,245 -0.01(-0.09%)
Jun 27, 2005 5.678 5.686 5.622 5.660 269,574 -0.01(-0.14%)
Jun 24, 2005 5.686 5.686 5.655 5.668 109,466 +0.00(+0.00%)
Jun 23, 2005 5.663 5.678 5.642 5.668 219,711 +0.02(+0.27%)
Jun 22, 2005 5.622 5.655 5.599 5.653 196,337 +0.03(+0.55%)
Jun 21, 2005 5.614 5.629 5.588 5.622 181,144 +0.01(+0.14%)
Jun 20, 2005 5.627 5.632 5.591 5.614 196,727 +0.00(+0.05%)
Jun 17, 2005 5.576 5.611 5.565 5.611 220,490 +0.03(+0.55%)
Jun 16, 2005 5.583 5.583 5.565 5.581 216,594 -0.01(-0.09%)
Jun 15, 2005 5.609 5.619 5.558 5.586 389,948 -0.02(-0.41%)
Jun 14, 2005 5.611 5.611 5.583 5.609 223,996 +0.01(+0.23%)
Jun 13, 2005 5.647 5.647 5.596 5.596 184,261 -0.06(-1.00%)
Jun 10, 2005 5.653 5.663 5.622 5.653 179,586 -0.01(-0.23%)
Jun 09, 2005 5.647 5.691 5.647 5.665 341,253 -0.05(-0.85%)
Jun 08, 2005 5.699 5.724 5.699 5.714 214,647 -0.02(-0.27%)
Jun 07, 2005 5.717 5.737 5.699 5.730 286,715 +0.01(+0.13%)
Jun 06, 2005 5.694 5.722 5.683 5.722 257,109 +0.06(+1.00%)
Jun 03, 2005 5.647 5.688 5.640 5.665 368,133 +0.03(+0.50%)
Jun 02, 2005 5.714 5.714 5.609 5.637 536,033 -0.12(-2.05%)
Jun 01, 2005 5.714 5.755 5.699 5.755 186,988 +0.05(+0.90%)
May 31, 2005 5.696 5.706 5.678 5.704 202,570 +0.02(+0.27%)
May 27, 2005 5.665 5.712 5.660 5.688 149,590 +0.03(+0.50%)
May 26, 2005 5.604 5.663 5.601 5.660 152,317 +0.03(+0.55%)
May 25, 2005 5.647 5.663 5.622 5.629 208,414 -0.01(-0.14%)
May 24, 2005 5.632 5.658 5.617 5.637 281,261 +0.02(+0.27%)
May 23, 2005 5.609 5.655 5.604 5.622 151,148 -0.02(-0.36%)
May 20, 2005 5.601 5.642 5.601 5.642 118,036 +0.03(+0.46%)
May 19, 2005 5.619 5.622 5.591 5.617 157,771 +0.01(+0.18%)
May 18, 2005 5.601 5.609 5.578 5.606 218,542 +0.02(+0.32%)
May 17, 2005 5.601 5.601 5.560 5.588 162,835 -0.01(-0.09%)
May 16, 2005 5.622 5.622 5.578 5.593 204,128 -0.01(-0.09%)
May 13, 2005 5.609 5.614 5.578 5.599 240,357 -0.01(-0.14%)
May 12, 2005 5.617 5.622 5.593 5.606 207,635 -0.04(-0.73%)
May 11, 2005 5.596 5.658 5.596 5.647 185,040 +0.04(+0.69%)
May 10, 2005 5.635 5.635 5.596 5.609 222,827 +0.00(+0.05%)
May 09, 2005 5.647 5.647 5.586 5.606 207,635 -0.01(-0.14%)
May 06, 2005 5.673 5.686 5.601 5.614 171,016 -0.03(-0.50%)
May 05, 2005 5.686 5.694 5.627 5.642 183,092 -0.03(-0.54%)
May 04, 2005 5.627 5.678 5.622 5.673 306,972 +0.03(+0.55%)
May 03, 2005 5.593 5.642 5.583 5.642 171,016 +0.04(+0.73%)
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.