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 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2010 5.117 5.135 5.056 5.117 311,318 +0.03(+0.56%)
Jul 29, 2010 5.081 5.099 5.027 5.088 265,862 +0.02(+0.35%)
Jul 28, 2010 5.078 5.088 5.063 5.070 334,268 +0.00(+0.00%)
Jul 27, 2010 5.063 5.085 5.056 5.070 258,006 +0.01(+0.28%)
Jul 26, 2010 5.049 5.056 5.013 5.056 328,172 +0.03(+0.63%)
Jul 23, 2010 5.017 5.053 5.013 5.025 283,251 -0.02(-0.31%)
Jul 22, 2010 4.984 5.053 4.984 5.040 308,628 +0.09(+1.92%)
Jul 21, 2010 4.981 4.981 4.924 4.945 185,670 -0.01(-0.26%)
Jul 20, 2010 4.891 4.963 4.881 4.958 246,623 +0.05(+0.92%)
Jul 19, 2010 4.924 4.931 4.881 4.913 161,843 +0.02(+0.44%)
Jul 16, 2010 4.891 4.924 4.876 4.891 218,816 -0.04(-0.73%)
Jul 15, 2010 4.938 4.938 4.877 4.927 223,650 +0.00(+0.07%)
Jul 14, 2010 4.949 4.956 4.906 4.924 263,289 -0.02(-0.36%)
Jul 13, 2010 4.920 4.959 4.899 4.942 283,695 +0.09(+1.77%)
Jul 12, 2010 4.859 4.877 4.835 4.856 191,451 +0.01(+0.30%)
Jul 09, 2010 4.841 4.894 4.802 4.841 320,053 +0.01(+0.22%)
Jul 08, 2010 4.873 4.881 4.784 4.831 327,208 -0.02(-0.36%)
Jul 07, 2010 4.777 4.862 4.766 4.848 482,996 +0.09(+1.94%)
Jul 06, 2010 4.731 4.795 4.716 4.756 506,730 +0.10(+2.06%)
Jul 02, 2010 4.660 4.692 4.606 4.660 348,773 +0.07(+1.55%)
Jul 01, 2010 4.574 4.620 4.524 4.588 429,596 +0.01(+0.23%)
Jun 30, 2010 4.606 4.660 4.578 4.578 332,894 -0.00(-0.08%)
Jun 29, 2010 4.606 4.610 4.556 4.581 269,161 -0.04(-0.85%)
Jun 25, 2010 4.620 4.645 4.549 4.620 398,856 +0.07(+1.64%)
Jun 24, 2010 4.617 4.620 4.535 4.546 434,696 -0.09(-1.99%)
Jun 23, 2010 4.656 4.660 4.560 4.638 468,914 +0.00(+0.08%)
Jun 22, 2010 4.688 4.716 4.588 4.635 582,344 -0.04(-0.76%)
Jun 21, 2010 4.724 4.731 4.660 4.670 304,034 -0.03(-0.61%)
Jun 18, 2010 4.699 4.699 4.635 4.699 322,764 +0.07(+1.54%)
Jun 17, 2010 4.638 4.638 4.578 4.628 393,789 +0.04(+0.85%)
Jun 16, 2010 4.603 4.638 4.574 4.588 327,827 -0.02(-0.46%)
Jun 15, 2010 4.574 4.635 4.528 4.610 312,154 +0.08(+1.73%)
Jun 14, 2010 4.556 4.567 4.510 4.531 388,355 +0.03(+0.71%)
Jun 11, 2010 4.453 4.517 4.453 4.499 237,071 +0.02(+0.43%)
Jun 10, 2010 4.432 4.492 4.421 4.480 213,340 +0.13(+2.91%)
Jun 09, 2010 4.435 4.435 4.347 4.354 513,253 -0.07(-1.52%)
Jun 08, 2010 4.333 4.421 4.326 4.421 357,398 +0.09(+2.12%)
Jun 07, 2010 4.343 4.414 4.315 4.329 364,268 -0.01(-0.33%)
Jun 04, 2010 4.343 4.393 4.315 4.343 417,754 -0.10(-2.23%)
Jun 03, 2010 4.439 4.460 4.393 4.442 250,175 +0.00(+0.08%)
Jun 02, 2010 4.396 4.439 4.347 4.439 438,617 +0.05(+1.04%)
Jun 01, 2010 4.333 4.442 4.333 4.393 303,244 -0.01(-0.32%)
May 28, 2010 4.407 4.488 4.378 4.407 348,163 -0.06(-1.34%)
May 27, 2010 4.343 4.467 4.343 4.467 325,994 +0.18(+4.29%)
May 26, 2010 4.343 4.375 4.251 4.283 5,097 +0.01(+0.17%)
May 25, 2010 4.142 4.280 4.071 4.276 482,211 +0.01(+0.33%)
May 24, 2010 4.283 4.340 4.258 4.262 271,902 -0.01(-0.33%)
May 21, 2010 4.061 4.340 4.050 4.276 704,734 +0.05(+1.17%)
May 20, 2010 4.237 4.361 4.223 4.227 499,291 -0.23(-5.08%)
May 19, 2010 4.491 4.516 4.403 4.453 274,708 -0.08(-1.87%)
May 18, 2010 4.626 4.629 4.520 4.537 480,356 -0.04(-0.93%)
May 17, 2010 4.555 4.580 4.463 4.580 364,005 +0.02(+0.46%)
May 14, 2010 4.559 4.633 4.520 4.559 497,152 -0.10(-2.12%)
May 13, 2010 4.672 4.703 4.640 4.657 481,922 -0.03(-0.68%)
May 12, 2010 4.643 4.707 4.633 4.689 663,902 +0.06(+1.30%)
May 11, 2010 4.636 4.682 4.615 4.629 488,798 +0.03(+0.62%)
May 10, 2010 4.544 4.603 4.544 4.601 752,690 +0.26(+5.98%)
May 07, 2010 4.369 4.464 4.162 4.341 856,399 -0.07(-1.59%)
May 06, 2010 4.846 4.864 3.349 4.411 2,877,672 -0.47(-9.63%)
May 05, 2010 4.885 4.923 4.843 4.881 533,943 -0.03(-0.64%)
May 04, 2010 4.976 4.983 4.899 4.913 258,227 -0.08(-1.68%)
May 03, 2010 4.948 4.997 4.923 4.997 407,816 +0.09(+1.86%)
Apr 30, 2010 5.004 5.004 4.906 4.906 359,050 -0.08(-1.55%)
Apr 29, 2010 4.934 4.983 4.934 4.983 335,209 +0.06(+1.28%)
Apr 28, 2010 4.930 4.937 4.906 4.920 214,766 +0.02(+0.36%)
Apr 27, 2010 4.972 4.972 4.892 4.902 291,876 -0.06(-1.13%)
Apr 26, 2010 4.955 4.969 4.951 4.958 316,173 +0.01(+0.21%)
Apr 23, 2010 4.948 4.955 4.928 4.948 322,809 +0.02(+0.36%)
Apr 22, 2010 4.906 4.930 4.906 4.930 290,173 +0.02(+0.31%)
Apr 21, 2010 4.920 4.927 4.906 4.915 329,845 -0.00(-0.03%)
Apr 20, 2010 4.885 4.916 4.885 4.916 430,636 +0.04(+0.72%)
Apr 19, 2010 4.895 4.895 4.864 4.881 217,304 +0.01(+0.29%)
Apr 16, 2010 4.951 4.951 4.829 4.867 288,209 -0.08(-1.56%)
Apr 15, 2010 4.958 4.958 4.920 4.944 416,702 -0.02(-0.42%)
Apr 14, 2010 4.955 4.965 4.937 4.965 260,982 +0.02(+0.35%)
Apr 13, 2010 4.951 4.951 4.909 4.948 200,638 +0.01(+0.28%)
Apr 12, 2010 4.955 4.958 4.927 4.934 277,717 +0.00(+0.07%)
Apr 09, 2010 4.969 4.969 4.923 4.930 285,157 -0.02(-0.50%)
Apr 08, 2010 4.990 4.990 4.916 4.955 511,476 -0.00(-0.06%)
Apr 07, 2010 4.951 4.961 4.920 4.958 517,638 +0.03(+0.57%)
Apr 06, 2010 4.986 4.986 4.916 4.930 326,549 +0.01(+0.28%)
Apr 05, 2010 4.923 4.937 4.906 4.916 190,245 +0.00(+0.00%)
Apr 01, 2010 4.916 4.916 4.916 4.916 219,567 +0.05(+1.00%)
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%)
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.