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

John Hancock Income Securities Trust (NY: JHS )

10.86 -0.02 (-0.18%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 13, 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 (%)
May 28, 2010 5.797 5.797 5.750 5.797 31,798 +0.07(+1.19%)
May 27, 2010 5.814 5.814 5.729 5.729 44,254 -0.04(-0.67%)
May 26, 2010 5.818 5.833 5.605 5.767 80,314 +0.02(+0.30%)
May 25, 2010 5.801 5.855 5.660 5.750 41,267 -0.04(-0.63%)
May 24, 2010 5.784 5.895 5.780 5.787 35,471 +0.04(+0.61%)
May 21, 2010 5.746 5.895 5.733 5.752 41,284 +0.01(+0.10%)
May 20, 2010 5.690 5.776 5.690 5.746 99,310 -0.11(-1.90%)
May 19, 2010 5.964 5.964 5.831 5.857 25,398 -0.09(-1.48%)
May 18, 2010 5.972 5.972 5.917 5.945 42,302 -0.01(-0.24%)
May 17, 2010 6.049 6.049 5.852 5.959 24,204 +0.03(+0.57%)
May 14, 2010 5.925 5.966 5.919 5.925 19,850 -0.03(-0.50%)
May 13, 2010 5.968 5.972 5.917 5.955 35,806 +0.01(+0.14%)
May 12, 2010 5.959 5.972 5.917 5.946 28,886 +0.04(+0.72%)
May 11, 2010 5.921 5.951 5.874 5.904 37,524 -0.07(-1.14%)
May 10, 2010 5.914 5.972 5.810 5.972 65,856 +0.19(+3.33%)
May 07, 2010 5.677 5.810 5.669 5.780 101,134 +0.10(+1.81%)
May 06, 2010 6.015 6.015 5.605 5.677 109,308 -0.31(-5.15%)
May 05, 2010 5.976 6.057 5.964 5.986 100,881 +0.03(+0.45%)
May 04, 2010 5.959 6.045 5.959 5.959 40,312 -0.00(-0.07%)
May 03, 2010 6.023 6.023 5.959 5.964 37,742 -0.01(-0.14%)
Apr 30, 2010 6.028 6.040 5.968 5.972 37,782 -0.01(-0.21%)
Apr 29, 2010 6.011 6.075 5.976 5.985 116,483 +0.00(+0.07%)
Apr 28, 2010 6.036 6.053 5.968 5.981 86,627 +0.01(+0.21%)
Apr 27, 2010 6.019 6.040 5.968 5.968 55,891 -0.02(-0.29%)
Apr 26, 2010 5.959 6.038 5.955 5.985 29,972 +0.04(+0.72%)
Apr 23, 2010 5.938 5.981 5.921 5.942 31,237 +0.02(+0.38%)
Apr 22, 2010 5.934 5.946 5.895 5.920 37,250 -0.00(-0.01%)
Apr 21, 2010 5.946 5.946 5.831 5.921 66,919 +0.00(+0.07%)
Apr 20, 2010 5.912 5.917 5.870 5.917 38,278 +0.06(+0.95%)
Apr 19, 2010 5.955 5.959 5.848 5.861 41,572 -0.06(-0.94%)
Apr 16, 2010 5.938 5.938 5.895 5.917 32,281 -0.02(-0.36%)
Apr 15, 2010 5.938 5.955 5.904 5.938 42,342 +0.00(+0.07%)
Apr 14, 2010 5.912 5.934 5.874 5.934 59,138 +0.02(+0.36%)
Apr 13, 2010 5.895 5.912 5.873 5.912 45,003 +0.03(+0.58%)
Apr 12, 2010 5.793 5.908 5.793 5.878 66,589 +0.02(+0.29%)
Apr 09, 2010 5.891 5.891 5.801 5.861 85,007 -0.00(-0.07%)
Apr 08, 2010 5.758 5.865 5.758 5.865 64,784 -0.01(-0.15%)
Apr 07, 2010 5.852 5.878 5.827 5.874 17,322 +0.02(+0.36%)
Apr 06, 2010 5.908 5.938 5.852 5.852 30,937 -0.04(-0.65%)
Apr 05, 2010 5.917 5.917 5.882 5.891 19,537 -0.04(-0.65%)
Apr 01, 2010 5.976 5.929 5.929 5.929 43,306 +0.03(+0.58%)
Mar 31, 2010 5.955 5.955 5.878 5.895 63,356 +0.02(+0.36%)
Mar 30, 2010 5.904 5.904 5.874 5.874 47,014 +0.03(+0.44%)
Mar 29, 2010 5.810 5.897 5.810 5.848 56,837 -0.01(-0.15%)
Mar 26, 2010 5.887 5.891 5.848 5.857 29,308 +0.03(+0.44%)
Mar 25, 2010 5.835 5.895 5.831 5.831 83,900 -0.02(-0.30%)
Mar 24, 2010 5.861 5.899 5.831 5.849 37,140 -0.04(-0.65%)
Mar 23, 2010 5.895 5.899 5.852 5.887 108,205 +0.04(+0.66%)
Mar 22, 2010 5.921 5.934 5.848 5.848 65,079 -0.05(-0.80%)
Mar 19, 2010 6.015 6.019 5.874 5.895 40,378 -0.09(-1.43%)
Mar 18, 2010 6.011 6.011 5.917 5.981 35,031 -0.03(-0.57%)
Mar 17, 2010 5.959 6.104 5.917 6.015 79,192 +0.06(+1.08%)
Mar 16, 2010 5.934 5.951 5.891 5.951 60,339 +0.02(+0.36%)
Mar 15, 2010 5.925 5.959 5.925 5.929 57,822 +0.00(+0.00%)
Mar 12, 2010 5.938 5.946 5.925 5.929 39,996 -0.01(-0.22%)
Mar 11, 2010 5.904 5.959 5.887 5.942 73,995 -0.00(-0.07%)
Mar 10, 2010 5.895 5.959 5.870 5.946 134,971 +0.07(+1.24%)
Mar 09, 2010 5.848 5.882 5.839 5.874 48,842 +0.04(+0.70%)
Mar 08, 2010 5.837 5.841 5.820 5.833 25,600 -0.01(-0.14%)
Mar 05, 2010 5.825 5.841 5.820 5.841 42,862 +0.01(+0.14%)
Mar 04, 2010 5.800 5.833 5.774 5.833 49,009 +0.03(+0.58%)
Mar 03, 2010 5.825 5.829 5.782 5.800 50,007 +0.00(+0.00%)
Mar 02, 2010 5.812 5.816 5.780 5.800 41,298 +0.03(+0.44%)
Mar 01, 2010 5.737 5.779 5.728 5.774 96,554 +0.05(+0.80%)
Feb 26, 2010 5.728 5.745 5.725 5.728 27,960 +0.00(+0.07%)
Feb 25, 2010 5.670 5.745 5.666 5.724 21,992 +0.05(+0.85%)
Feb 24, 2010 5.645 5.686 5.645 5.676 49,546 +0.06(+1.00%)
Feb 23, 2010 5.611 5.632 5.611 5.619 46,145 -0.00(-0.04%)
Feb 22, 2010 5.619 5.624 5.599 5.622 17,696 +0.01(+0.19%)
Feb 19, 2010 5.594 5.653 5.594 5.611 49,912 +0.01(+0.22%)
Feb 18, 2010 5.607 5.636 5.590 5.599 33,696 -0.04(-0.74%)
Feb 17, 2010 5.611 5.640 5.590 5.640 45,484 +0.05(+0.82%)
Feb 16, 2010 5.578 5.636 5.561 5.594 119,456 +0.01(+0.15%)
Feb 12, 2010 5.573 5.586 5.586 5.586 36,299 +0.00(+0.00%)
Feb 11, 2010 5.661 5.661 5.586 5.586 48,751 -0.04(-0.74%)
Feb 10, 2010 5.603 5.649 5.603 5.628 17,194 +0.03(+0.60%)
Feb 09, 2010 5.578 5.628 5.578 5.594 40,151 +0.03(+0.45%)
Feb 08, 2010 5.540 5.618 5.540 5.569 51,115 -0.04(-0.75%)
Feb 05, 2010 5.674 5.691 5.557 5.611 61,360 -0.09(-1.56%)
Feb 04, 2010 5.753 5.779 5.670 5.700 46,542 -0.04(-0.64%)
Feb 03, 2010 5.741 5.808 5.707 5.737 43,645 +0.01(+0.22%)
Feb 02, 2010 5.712 5.724 5.674 5.724 71,624 +0.01(+0.15%)
Feb 01, 2010 5.766 5.779 5.712 5.716 44,027 -0.03(-0.58%)
Jan 29, 2010 5.820 5.820 5.749 5.749 36,574 -0.01(-0.15%)
Jan 28, 2010 5.837 5.837 5.758 5.758 32,884 -0.03(-0.51%)
Jan 27, 2010 5.900 5.900 5.787 5.787 71,648 -0.08(-1.29%)
Jan 26, 2010 5.921 5.934 5.850 5.862 69,993 +0.00(+0.00%)
Jan 25, 2010 5.879 5.879 5.812 5.862 37,608 +0.02(+0.36%)
Jan 22, 2010 5.783 5.929 5.783 5.841 45,591 +0.08(+1.31%)
Jan 21, 2010 5.745 5.797 5.699 5.766 45,570 -0.01(-0.22%)
Jan 20, 2010 5.737 5.795 5.716 5.779 35,172 +0.06(+1.10%)
Jan 19, 2010 5.879 5.879 5.695 5.716 143,519 -0.17(-2.92%)
Jan 15, 2010 5.774 5.887 5.887 5.887 138,989 +0.15(+2.63%)
Jan 14, 2010 5.804 5.804 5.678 5.737 42,943 -0.06(-1.08%)
Jan 13, 2010 5.712 5.816 5.695 5.800 33,175 +0.09(+1.54%)
Jan 12, 2010 5.666 5.762 5.645 5.712 50,189 +0.03(+0.59%)
Jan 11, 2010 5.670 5.691 5.657 5.678 44,163 -0.01(-0.22%)
Jan 08, 2010 5.720 5.734 5.691 5.691 13,445 -0.03(-0.44%)
Jan 07, 2010 5.716 5.728 5.691 5.716 22,539 -0.02(-0.29%)
Jan 06, 2010 5.728 5.737 5.686 5.733 33,842 +0.03(+0.44%)
Jan 05, 2010 5.657 5.741 5.624 5.707 55,232 +0.11(+2.02%)
Jan 04, 2010 5.632 5.678 5.594 5.594 38,623 -0.04(-0.67%)
Dec 31, 2009 5.712 5.632 5.632 5.632 32,001 -0.02(-0.37%)
Dec 30, 2009 5.661 5.661 5.590 5.653 36,168 +0.00(+0.00%)
Dec 29, 2009 5.607 5.712 5.607 5.653 47,686 +0.04(+0.75%)
Dec 28, 2009 5.590 5.652 5.580 5.611 46,590 +0.03(+0.45%)
Dec 24, 2009 5.594 5.603 5.569 5.586 20,430 -0.02(-0.30%)
Dec 23, 2009 5.619 5.636 5.578 5.603 35,798 +0.01(+0.15%)
Dec 22, 2009 5.532 5.619 5.525 5.594 49,763 +0.05(+0.98%)
Dec 21, 2009 5.511 5.548 5.473 5.540 73,542 +0.01(+0.23%)
Dec 18, 2009 5.544 5.548 5.519 5.527 36,433 +0.01(+0.23%)
Dec 17, 2009 5.481 5.527 5.481 5.515 24,702 +0.04(+0.69%)
Dec 16, 2009 5.490 5.515 5.477 5.477 39,597 -0.01(-0.15%)
Dec 15, 2009 5.490 5.490 5.452 5.485 15,840 +0.00(+0.00%)
Dec 14, 2009 5.477 5.506 5.452 5.485 60,403 -0.02(-0.45%)
Dec 11, 2009 5.527 5.527 5.469 5.510 48,629 +0.02(+0.46%)
Dec 10, 2009 5.485 5.493 5.461 5.485 37,570 -0.00(-0.08%)
Dec 09, 2009 5.490 5.498 5.444 5.490 38,890 -0.10(-1.87%)
Dec 08, 2009 5.557 5.611 5.552 5.594 26,775 +0.01(+0.23%)
Dec 07, 2009 5.548 5.599 5.548 5.582 58,148 +0.00(+0.00%)
Dec 04, 2009 5.619 5.624 5.582 5.582 51,836 -0.03(-0.52%)
Dec 03, 2009 5.590 5.640 5.590 5.611 74,925 +0.01(+0.22%)
Dec 02, 2009 5.624 5.640 5.590 5.599 67,572 -0.03(-0.45%)
Dec 01, 2009 5.590 5.640 5.582 5.624 48,784 +0.03(+0.60%)
Nov 30, 2009 5.586 5.590 5.562 5.590 48,065 +0.01(+0.15%)
Nov 27, 2009 5.557 5.582 5.540 5.582 10,137 +0.01(+0.23%)
Nov 25, 2009 5.536 5.569 5.533 5.569 59,077 +0.06(+1.06%)
Nov 24, 2009 5.515 5.515 5.502 5.511 44,118 +0.02(+0.38%)
Nov 23, 2009 5.485 5.496 5.477 5.490 126,800 +0.02(+0.31%)
Nov 20, 2009 5.444 5.493 5.444 5.473 64,978 +0.03(+0.62%)
Nov 19, 2009 5.402 5.448 5.398 5.439 38,448 +0.05(+0.93%)
Nov 18, 2009 5.402 5.406 5.360 5.389 56,706 +0.00(+0.00%)
Nov 17, 2009 5.406 5.406 5.364 5.389 140,233 -0.02(-0.31%)
Nov 16, 2009 5.398 5.406 5.385 5.406 45,548 +0.05(+0.94%)
Nov 13, 2009 5.368 5.372 5.331 5.356 46,368 +0.02(+0.35%)
Nov 12, 2009 5.318 5.360 5.318 5.337 33,959 +0.02(+0.36%)
Nov 11, 2009 5.335 5.368 5.318 5.318 125,761 -0.02(-0.39%)
Nov 10, 2009 5.372 5.389 5.331 5.339 85,948 -0.03(-0.47%)
Nov 09, 2009 5.389 5.398 5.360 5.364 78,068 -0.03(-0.47%)
Nov 06, 2009 5.406 5.439 5.389 5.389 43,901 +0.00(+0.08%)
Nov 05, 2009 5.402 5.406 5.377 5.385 29,851 -0.00(-0.08%)
Nov 04, 2009 5.414 5.427 5.356 5.389 91,802 -0.05(-0.85%)
Nov 03, 2009 5.456 5.460 5.429 5.435 64,993 -0.05(-0.84%)
Nov 02, 2009 5.402 5.481 5.402 5.481 52,710 +0.06(+1.16%)
Oct 30, 2009 5.469 5.477 5.351 5.418 52,605 -0.05(-0.99%)
Oct 29, 2009 5.452 5.490 5.452 5.473 36,870 -0.01(-0.23%)
Oct 28, 2009 5.498 5.504 5.469 5.485 27,599 -0.01(-0.23%)
Oct 27, 2009 5.494 5.498 5.461 5.498 31,079 +0.01(+0.15%)
Oct 26, 2009 5.452 5.494 5.414 5.490 53,090 +0.03(+0.62%)
Oct 23, 2009 5.494 5.536 5.444 5.456 54,626 -0.03(-0.49%)
Oct 22, 2009 5.460 5.494 5.453 5.483 24,800 +0.03(+0.56%)
Oct 21, 2009 5.502 5.502 5.444 5.452 38,938 -0.02(-0.38%)
Oct 20, 2009 5.485 5.505 5.473 5.473 23,222 +0.00(+0.08%)
Oct 19, 2009 5.448 5.473 5.439 5.469 34,293 +0.04(+0.69%)
Oct 16, 2009 5.452 5.452 5.402 5.431 26,634 -0.01(-0.23%)
Oct 15, 2009 5.452 5.452 5.418 5.444 34,558 +0.00(+0.00%)
Oct 14, 2009 5.485 5.485 5.423 5.444 43,003 +0.02(+0.31%)
Oct 13, 2009 5.485 5.485 5.427 5.427 38,200 -0.04(-0.77%)
Oct 12, 2009 5.561 5.569 5.456 5.469 56,285 -0.09(-1.58%)
Oct 09, 2009 5.494 5.569 5.473 5.557 233,717 +0.06(+1.07%)
Oct 08, 2009 5.452 5.498 5.444 5.498 50,891 +0.05(+0.85%)
Oct 07, 2009 5.423 5.465 5.421 5.452 26,162 +0.03(+0.46%)
Oct 06, 2009 5.435 5.444 5.360 5.427 78,782 +0.00(+0.08%)
Oct 05, 2009 5.406 5.439 5.372 5.423 82,015 +0.04(+0.70%)
Oct 02, 2009 5.418 5.427 5.353 5.385 33,472 -0.04(-0.76%)
Oct 01, 2009 5.490 5.490 5.402 5.426 82,096 -0.02(-0.41%)
Sep 30, 2009 5.523 5.523 5.439 5.449 44,951 +0.01(+0.17%)
Sep 29, 2009 5.398 5.439 5.398 5.439 26,496 +0.03(+0.46%)
Sep 28, 2009 5.372 5.414 5.350 5.414 27,602 +0.05(+0.86%)
Sep 25, 2009 5.339 5.385 5.326 5.368 42,050 +0.04(+0.84%)
Sep 24, 2009 5.310 5.339 5.310 5.323 19,938 +0.02(+0.42%)
Sep 23, 2009 5.305 5.368 5.293 5.301 60,410 +0.00(+0.08%)
Sep 22, 2009 5.318 5.318 5.289 5.297 54,363 -0.01(-0.24%)
Sep 21, 2009 5.297 5.310 5.289 5.310 34,933 +0.00(+0.08%)
Sep 18, 2009 5.268 5.305 5.260 5.305 69,107 +0.04(+0.72%)
Sep 17, 2009 5.247 5.268 5.234 5.268 32,084 +0.06(+1.13%)
Sep 16, 2009 5.209 5.247 5.209 5.209 32,215 +0.00(+0.00%)
Sep 15, 2009 5.192 5.226 5.150 5.209 98,546 +0.02(+0.41%)
Sep 14, 2009 5.163 5.188 5.163 5.188 28,347 +0.03(+0.57%)
Sep 11, 2009 5.146 5.167 5.138 5.158 29,646 +0.01(+0.24%)
Sep 10, 2009 5.109 5.150 5.104 5.146 33,971 +0.05(+0.90%)
Sep 09, 2009 5.063 5.113 5.063 5.100 108,426 -0.10(-1.93%)
Sep 08, 2009 5.230 5.234 5.197 5.201 92,958 -0.02(-0.40%)
Sep 04, 2009 5.234 5.243 5.184 5.222 46,465 +0.03(+0.48%)
Sep 03, 2009 5.234 5.245 5.197 5.197 63,882 -0.01(-0.24%)
Sep 02, 2009 5.192 5.247 5.192 5.209 239,974 +0.01(+0.16%)
Sep 01, 2009 5.201 5.217 5.201 5.201 11,654 +0.00(+0.00%)
Aug 31, 2009 5.167 5.225 5.167 5.201 21,581 +0.05(+0.91%)
Aug 28, 2009 5.188 5.197 5.154 5.154 25,309 -0.03(-0.66%)
Aug 27, 2009 5.217 5.217 5.155 5.188 39,635 -0.05(-0.96%)
Aug 26, 2009 5.251 5.264 5.213 5.238 23,547 -0.01(-0.24%)
Aug 25, 2009 5.226 5.253 5.213 5.251 28,457 +0.04(+0.72%)
Aug 24, 2009 5.243 5.247 5.192 5.213 18,479 -0.03(-0.56%)
Aug 21, 2009 5.234 5.243 5.209 5.243 29,894 +0.03(+0.64%)
Aug 20, 2009 5.247 5.247 5.188 5.209 35,024 +0.00(+0.00%)
Aug 19, 2009 5.205 5.217 5.150 5.209 45,396 +0.05(+0.97%)
Aug 18, 2009 5.142 5.167 5.142 5.159 20,640 +0.01(+0.16%)
Aug 17, 2009 5.171 5.192 5.134 5.150 41,114 -0.02(-0.40%)
Aug 14, 2009 5.159 5.213 5.159 5.171 33,995 +0.01(+0.16%)
Aug 13, 2009 5.150 5.444 5.146 5.163 48,218 +0.01(+0.24%)
Aug 12, 2009 5.176 5.251 5.113 5.150 51,113 -0.01(-0.24%)
Aug 11, 2009 5.176 5.176 5.125 5.163 31,165 -0.01(-0.24%)
Aug 10, 2009 5.264 5.264 5.142 5.176 52,058 -0.09(-1.67%)
Aug 07, 2009 5.276 5.284 5.197 5.264 51,053 +0.01(+0.24%)
Aug 06, 2009 5.150 6.042 5.150 5.251 213,195 +0.10(+1.87%)
Aug 05, 2009 5.171 5.188 5.058 5.155 53,202 +0.01(+0.24%)
Aug 04, 2009 5.071 5.234 5.071 5.142 53,830 +0.09(+1.74%)
Aug 03, 2009 5.109 5.243 5.004 5.054 97,476 -0.01(-0.25%)
Jul 31, 2009 5.016 5.075 4.979 5.067 44,562 +0.09(+1.77%)
Jul 30, 2009 4.941 5.096 4.941 4.979 51,137 +0.02(+0.42%)
Jul 29, 2009 4.929 5.025 4.916 4.958 27,387 +0.06(+1.28%)
Jul 28, 2009 4.857 4.903 4.857 4.895 32,538 +0.06(+1.30%)
Jul 27, 2009 4.807 4.852 4.807 4.832 47,901 +0.03(+0.52%)
Jul 24, 2009 4.786 4.853 4.765 4.807 2,827 -0.01(-0.26%)
Jul 23, 2009 4.807 4.836 4.807 4.820 27,726 +0.00(+0.00%)
Jul 22, 2009 4.878 4.882 4.815 4.820 31,143 -0.04(-0.86%)
Jul 21, 2009 4.820 4.883 4.820 4.862 18,794 +0.02(+0.43%)
Jul 20, 2009 4.857 4.933 4.832 4.841 48,897 +0.00(+0.00%)
Jul 17, 2009 4.815 4.878 4.794 4.841 42,604 -0.01(-0.26%)
Jul 16, 2009 4.799 4.874 4.799 4.853 23,952 +0.04(+0.87%)
Jul 15, 2009 4.803 4.828 4.803 4.811 54,105 +0.02(+0.44%)
Jul 14, 2009 4.803 4.803 4.782 4.790 26,770 -0.02(-0.35%)
Jul 13, 2009 4.761 4.807 4.757 4.807 15,508 +0.05(+1.15%)
Jul 10, 2009 4.619 4.807 4.619 4.753 53,828 -0.01(-0.26%)
Jul 09, 2009 4.753 4.782 4.740 4.765 18,290 +0.01(+0.26%)
Jul 08, 2009 4.803 4.803 4.614 4.753 84,009 -0.08(-1.65%)
Jul 07, 2009 4.870 4.870 4.775 4.832 19,059 -0.05(-0.95%)
Jul 06, 2009 4.857 4.962 4.857 4.878 27,408 +0.10(+2.10%)
Jul 02, 2009 4.983 4.987 4.778 4.778 6,541 -0.19(-3.88%)
Jul 01, 2009 4.857 4.975 4.857 4.970 43,781 +0.18(+3.67%)
Jun 30, 2009 4.870 4.878 4.744 4.795 78,177 +0.05(+1.15%)
Jun 29, 2009 4.753 4.769 4.736 4.740 24,862 -0.04(-0.79%)
Jun 26, 2009 4.753 4.878 4.707 4.778 40,070 +0.05(+0.97%)
Jun 25, 2009 4.711 4.786 4.711 4.732 46,401 -0.04(-0.88%)
Jun 24, 2009 4.677 4.815 4.677 4.774 36,734 +0.10(+2.06%)
Jun 23, 2009 4.623 4.690 4.623 4.677 75,496 +0.03(+0.63%)
Jun 22, 2009 4.807 4.807 4.640 4.648 32,323 -0.10(-2.20%)
Jun 19, 2009 4.711 4.795 4.669 4.753 20,521 +0.05(+1.16%)
Jun 18, 2009 4.694 4.728 4.648 4.698 85,017 +0.03(+0.54%)
Jun 17, 2009 4.677 4.690 4.648 4.673 39,466 +0.03(+0.56%)
Jun 16, 2009 4.661 4.777 4.647 4.647 77,645 -0.02(-0.47%)
Jun 15, 2009 4.648 4.744 4.640 4.669 29,517 +0.04(+0.85%)
Jun 12, 2009 4.648 4.661 4.627 4.630 17,096 -0.02(-0.40%)
Jun 11, 2009 4.619 4.665 4.619 4.648 22,035 +0.06(+1.37%)
Jun 10, 2009 4.656 4.656 4.518 4.585 45,847 -0.01(-0.18%)
Jun 09, 2009 4.564 4.648 4.564 4.594 45,763 -0.12(-2.58%)
Jun 08, 2009 4.807 4.807 4.673 4.715 98,567 -0.08(-1.66%)
Jun 05, 2009 4.815 4.912 4.782 4.795 20,628 -0.00(-0.09%)
Jun 04, 2009 4.774 4.857 4.690 4.799 23,303 +0.07(+1.42%)
Jun 03, 2009 4.648 4.845 4.627 4.732 37,367 +0.08(+1.80%)
Jun 02, 2009 4.564 4.648 4.522 4.648 61,198 +0.08(+1.74%)
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.