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 )

15.56 +0.30 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2008 5.266 5.350 5.266 5.306 184,621 +0.05(+0.88%)
Aug 28, 2008 5.257 5.285 5.214 5.260 186,791 +0.04(+0.71%)
Aug 27, 2008 5.040 5.238 5.022 5.223 206,094 +0.18(+3.62%)
Aug 26, 2008 4.892 5.040 4.861 5.040 184,117 +0.09(+1.88%)
Aug 25, 2008 4.889 4.948 4.883 4.948 146,782 -0.02(-0.37%)
Aug 22, 2008 4.994 4.997 4.838 4.966 242,581 +0.06(+1.32%)
Aug 21, 2008 4.945 4.945 4.864 4.901 164,268 -0.04(-0.81%)
Aug 20, 2008 4.889 4.960 4.870 4.942 160,665 +0.02(+0.31%)
Aug 19, 2008 4.920 4.963 4.858 4.926 199,212 -0.07(-1.36%)
Aug 18, 2008 5.016 5.016 4.951 4.994 191,774 -0.04(-0.86%)
Aug 15, 2008 5.118 5.118 5.022 5.037 0 -0.08(-1.57%)
Aug 14, 2008 5.133 5.167 5.112 5.118 183,075 -0.03(-0.60%)
Aug 13, 2008 5.173 5.201 5.050 5.149 263,620 -0.02(-0.48%)
Aug 12, 2008 5.180 5.334 5.109 5.173 498,256 -0.01(-0.24%)
Aug 11, 2008 5.241 5.241 5.087 5.186 379,675 +0.04(+0.72%)
Aug 08, 2008 4.935 5.149 4.935 5.149 251,044 +0.19(+3.93%)
Aug 07, 2008 5.025 5.025 4.932 4.954 187,477 +0.01(+0.12%)
Aug 06, 2008 5.056 5.056 4.932 4.948 155,145 -0.04(-0.87%)
Aug 05, 2008 5.071 5.100 4.985 4.991 253,628 -0.03(-0.62%)
Aug 04, 2008 5.078 5.078 5.013 5.022 138,969 +0.01(+0.25%)
Aug 01, 2008 5.040 5.040 4.972 5.010 265,735 +0.03(+0.62%)
Jul 31, 2008 4.994 5.000 4.938 4.979 133,954 -0.03(-0.62%)
Jul 30, 2008 4.979 5.010 4.914 5.010 155,565 +0.05(+1.06%)
Jul 29, 2008 4.957 4.957 4.867 4.957 197,718 +0.13(+2.76%)
Jul 28, 2008 4.963 4.963 4.805 4.824 195,050 -0.12(-2.50%)
Jul 25, 2008 4.858 4.951 4.839 4.948 235,699 +0.06(+1.27%)
Jul 24, 2008 4.932 4.948 4.849 4.886 320,687 +0.01(+0.13%)
Jul 23, 2008 4.917 4.929 4.827 4.880 335,563 +0.09(+1.81%)
Jul 22, 2008 4.700 4.793 4.657 4.793 200,215 +0.09(+1.84%)
Jul 21, 2008 4.654 4.719 4.642 4.707 383,142 +0.07(+1.60%)
Jul 18, 2008 4.577 4.635 4.540 4.632 234,816 +0.14(+3.17%)
Jul 17, 2008 4.314 4.496 4.314 4.490 468,000 +0.20(+4.69%)
Jul 16, 2008 4.082 4.289 4.023 4.289 611,262 +0.19(+4.52%)
Jul 15, 2008 4.175 4.224 3.887 4.104 826,226 -0.20(-4.67%)
Jul 14, 2008 4.651 4.673 4.267 4.305 380,357 -0.35(-7.57%)
Jul 11, 2008 4.614 4.781 4.583 4.657 199,700 -0.25(-5.10%)
Jul 10, 2008 4.883 4.917 4.883 4.908 122,703 -0.02(-0.31%)
Jul 09, 2008 4.891 4.926 4.855 4.923 225,018 +0.02(+0.38%)
Jul 08, 2008 4.898 4.917 4.898 4.904 210,100 +0.01(+0.13%)
Jul 07, 2008 4.948 4.966 4.852 4.898 241,488 -0.08(-1.61%)
Jul 04, 2008 5.062 5.081 4.979 4.979 101,784 +0.00(+0.00%)
Jul 03, 2008 5.062 5.081 4.979 4.979 101,784 -0.09(-1.83%)
Jul 02, 2008 5.071 5.133 5.059 5.071 149,292 -0.02(-0.43%)
Jul 01, 2008 5.112 5.146 5.016 5.093 260,603 -0.06(-1.20%)
Jun 30, 2008 5.198 5.217 5.152 5.155 170,671 -0.06(-1.19%)
Jun 27, 2008 5.192 5.223 5.189 5.217 139,351 +0.00(+0.06%)
Jun 26, 2008 5.226 5.272 5.186 5.214 141,201 -0.10(-1.92%)
Jun 25, 2008 5.257 5.350 5.257 5.316 144,538 +0.09(+1.66%)
Jun 24, 2008 5.310 5.310 5.214 5.229 141,728 -0.10(-1.80%)
Jun 23, 2008 5.396 5.396 5.313 5.325 130,691 -0.02(-0.40%)
Jun 20, 2008 5.421 5.421 5.328 5.347 140,156 -0.09(-1.59%)
Jun 19, 2008 5.483 5.483 5.412 5.433 83,687 -0.04(-0.79%)
Jun 18, 2008 5.458 5.483 5.450 5.477 87,597 -0.02(-0.28%)
Jun 17, 2008 5.467 5.520 5.467 5.492 173,636 +0.04(+0.74%)
Jun 16, 2008 5.449 5.461 5.427 5.452 126,267 +0.01(+0.17%)
Jun 13, 2008 5.393 5.442 5.344 5.442 230,150 +0.06(+1.21%)
Jun 12, 2008 5.442 5.442 5.362 5.378 114,279 -0.03(-0.51%)
Jun 11, 2008 5.532 5.532 5.405 5.405 247,580 -0.12(-2.24%)
Jun 10, 2008 5.576 5.606 5.520 5.529 229,785 -0.10(-1.76%)
Jun 09, 2008 5.727 5.730 5.600 5.628 172,216 -0.11(-1.83%)
Jun 06, 2008 5.721 5.742 5.702 5.733 111,476 +0.01(+0.11%)
Jun 05, 2008 5.687 5.727 5.681 5.727 104,879 +0.01(+0.11%)
Jun 04, 2008 5.804 5.814 5.693 5.721 179,302 -0.11(-1.80%)
Jun 03, 2008 5.820 5.851 5.807 5.826 211,620 +0.01(+0.21%)
Jun 02, 2008 5.814 5.826 5.786 5.814 221,975 +0.00(+0.00%)
May 30, 2008 5.844 5.860 5.814 5.814 106,580 -0.01(-0.11%)
May 29, 2008 5.869 5.872 5.820 5.820 154,414 -0.04(-0.69%)
May 28, 2008 5.804 5.875 5.804 5.860 160,555 +0.06(+0.96%)
May 27, 2008 5.758 5.804 5.751 5.804 206,954 +0.06(+1.02%)
May 26, 2008 5.733 5.780 5.721 5.746 0 +0.00(+0.00%)
May 23, 2008 5.733 5.780 5.721 5.746 77,695 -0.02(-0.32%)
May 22, 2008 5.783 5.804 5.749 5.764 103,119 +0.02(+0.38%)
May 21, 2008 5.752 5.789 5.705 5.742 174,347 +0.01(+0.11%)
May 20, 2008 5.736 5.749 5.724 5.736 82,058 -0.01(-0.11%)
May 19, 2008 5.746 5.780 5.742 5.742 127,515 -0.03(-0.48%)
May 16, 2008 5.724 5.770 5.724 5.770 112,976 +0.02(+0.38%)
May 15, 2008 5.755 5.764 5.721 5.749 69,549 -0.00(-0.05%)
May 14, 2008 5.752 5.767 5.724 5.752 138,368 +0.03(+0.59%)
May 13, 2008 5.733 5.736 5.704 5.718 105,425 -0.00(-0.05%)
May 12, 2008 5.767 5.789 5.721 5.721 109,720 -0.05(-0.80%)
May 09, 2008 5.739 5.798 5.739 5.767 205,056 -0.03(-0.59%)
May 08, 2008 5.767 5.804 5.761 5.801 168,581 +0.03(+0.59%)
May 07, 2008 5.718 5.767 5.718 5.767 123,004 +0.01(+0.11%)
May 06, 2008 5.752 5.773 5.727 5.761 114,250 -0.01(-0.21%)
May 05, 2008 5.869 5.869 5.770 5.773 127,619 -0.05(-0.90%)
May 02, 2008 5.807 5.857 5.804 5.826 164,539 +0.04(+0.64%)
May 01, 2008 5.814 5.826 5.773 5.789 240,996 -0.02(-0.27%)
Apr 30, 2008 5.752 5.807 5.742 5.804 124,705 +0.06(+1.08%)
Apr 29, 2008 5.783 5.783 5.721 5.742 98,055 -0.01(-0.16%)
Apr 28, 2008 5.693 5.780 5.693 5.752 187,771 +0.05(+0.92%)
Apr 25, 2008 5.656 5.702 5.643 5.699 181,484 +0.04(+0.71%)
Apr 24, 2008 5.619 5.659 5.603 5.659 149,948 +0.02(+0.33%)
Apr 23, 2008 5.566 5.665 5.566 5.640 177,170 +0.06(+1.11%)
Apr 22, 2008 5.603 5.603 5.569 5.579 246,804 -0.04(-0.66%)
Apr 21, 2008 5.650 5.668 5.609 5.616 182,535 -0.06(-1.09%)
Apr 18, 2008 5.653 5.693 5.650 5.678 218,049 +0.05(+0.82%)
Apr 17, 2008 5.529 5.647 5.529 5.631 126,927 +0.07(+1.22%)
Apr 16, 2008 5.489 5.572 5.489 5.563 97,580 +0.05(+0.95%)
Apr 15, 2008 5.446 5.514 5.424 5.511 159,889 +0.03(+0.62%)
Apr 14, 2008 5.442 5.486 5.442 5.477 71,955 -0.01(-0.17%)
Apr 11, 2008 5.535 5.535 5.473 5.486 144,577 -0.07(-1.28%)
Apr 10, 2008 5.535 5.579 5.507 5.557 133,346 -0.01(-0.17%)
Apr 09, 2008 5.563 5.588 5.548 5.566 97,661 +0.00(+0.06%)
Apr 08, 2008 5.560 5.582 5.541 5.563 120,944 -0.04(-0.66%)
Apr 07, 2008 5.579 5.628 5.579 5.600 133,233 +0.03(+0.50%)
Apr 04, 2008 5.538 5.585 5.538 5.572 117,303 +0.02(+0.28%)
Apr 03, 2008 5.579 5.609 5.523 5.557 152,959 -0.05(-0.88%)
Apr 02, 2008 5.504 5.619 5.504 5.606 82,138 +0.07(+1.28%)
Apr 01, 2008 5.344 5.551 5.344 5.535 224,103 +0.21(+3.95%)
Mar 31, 2008 5.390 5.390 5.288 5.325 194,998 -0.04(-0.81%)
Mar 28, 2008 5.442 5.442 5.337 5.368 143,904 -0.06(-1.08%)
Mar 27, 2008 5.563 5.609 5.418 5.427 304,301 -0.14(-2.45%)
Mar 26, 2008 5.566 5.582 5.523 5.563 115,447 +0.01(+0.11%)
Mar 25, 2008 5.529 5.575 5.529 5.557 151,665 +0.00(+0.00%)
Mar 24, 2008 5.393 5.566 5.393 5.557 193,705 +0.13(+2.39%)
Mar 21, 2008 5.285 5.427 5.248 5.427 306,979 +0.00(+0.00%)
Mar 20, 2008 5.285 5.427 5.248 5.427 306,979 +0.12(+2.33%)
Mar 19, 2008 5.204 5.350 5.204 5.303 138,407 +0.09(+1.72%)
Mar 18, 2008 5.102 5.220 5.102 5.214 283,928 +0.02(+0.36%)
Mar 17, 2008 5.279 5.279 5.133 5.195 290,396 -0.18(-3.39%)
Mar 14, 2008 5.442 5.470 5.325 5.378 236,068 -0.10(-1.75%)
Mar 13, 2008 5.520 5.523 5.427 5.473 208,904 -0.08(-1.50%)
Mar 12, 2008 5.585 5.628 5.557 5.557 183,680 -0.05(-0.88%)
Mar 11, 2008 5.690 5.724 5.597 5.606 210,941 -0.06(-1.09%)
Mar 10, 2008 5.724 5.724 5.634 5.668 119,651 -0.11(-1.98%)
Mar 07, 2008 5.783 5.783 5.727 5.783 131,939 -0.01(-0.21%)
Mar 06, 2008 5.844 5.863 5.770 5.795 119,004 -0.10(-1.63%)
Mar 05, 2008 5.879 5.903 5.854 5.891 112,860 +0.01(+0.16%)
Mar 04, 2008 5.906 6.036 5.860 5.882 130,646 -0.15(-2.51%)
Mar 03, 2008 6.042 6.067 5.943 6.033 189,178 -0.01(-0.10%)
Feb 29, 2008 6.117 6.117 6.030 6.039 126,280 -0.08(-1.26%)
Feb 28, 2008 6.076 6.126 6.076 6.117 104,452 +0.02(+0.25%)
Feb 27, 2008 6.042 6.117 6.033 6.101 167,834 +0.02(+0.36%)
Feb 26, 2008 5.962 6.107 5.937 6.080 257,835 +0.13(+2.24%)
Feb 25, 2008 5.860 5.953 5.860 5.947 135,496 +0.06(+1.10%)
Feb 22, 2008 5.962 5.962 5.786 5.882 155,190 -0.06(-0.94%)
Feb 21, 2008 5.906 5.937 5.860 5.937 129,352 +0.00(+0.05%)
Feb 20, 2008 5.984 6.001 5.891 5.934 263,879 -0.10(-1.59%)
Feb 19, 2008 5.984 6.033 5.968 6.030 182,581 +0.08(+1.35%)
Feb 18, 2008 5.752 5.953 5.702 5.950 0 +0.00(+0.00%)
Feb 15, 2008 5.752 5.953 5.702 5.950 421,980 +0.14(+2.39%)
Feb 14, 2008 5.996 5.996 5.739 5.810 554,078 -0.26(-4.22%)
Feb 13, 2008 6.243 6.262 6.055 6.067 202,420 -0.19(-3.03%)
Feb 12, 2008 6.265 6.287 6.237 6.256 114,477 -0.02(-0.25%)
Feb 11, 2008 6.315 6.345 6.256 6.271 167,511 -0.06(-0.93%)
Feb 08, 2008 6.293 6.417 6.274 6.330 106,715 -0.04(-0.63%)
Feb 07, 2008 6.302 6.429 6.287 6.370 143,257 +0.03(+0.44%)
Feb 06, 2008 6.379 6.478 6.342 6.342 171,715 -0.04(-0.63%)
Feb 05, 2008 6.432 6.475 6.358 6.383 142,724 -0.07(-1.15%)
Feb 04, 2008 6.355 6.494 6.355 6.457 167,188 +0.06(+0.87%)
Feb 01, 2008 6.370 6.426 6.339 6.401 171,993 +0.06(+0.88%)
Jan 31, 2008 6.345 6.352 6.299 6.345 152,826 -0.01(-0.15%)
Jan 30, 2008 6.432 6.432 6.250 6.355 285,222 -0.01(-0.10%)
Jan 29, 2008 6.432 6.454 6.342 6.361 179,800 -0.07(-1.11%)
Jan 28, 2008 6.355 6.509 6.355 6.432 252,884 +0.07(+1.17%)
Jan 25, 2008 6.262 6.407 6.262 6.358 291,043 +0.08(+1.23%)
Jan 24, 2008 6.154 6.308 6.151 6.281 250,458 +0.11(+1.70%)
Jan 23, 2008 6.123 6.175 6.080 6.175 293,048 +0.11(+1.75%)
Jan 22, 2008 5.483 6.070 5.483 6.069 448,869 +0.06(+1.01%)
Jan 21, 2008 6.061 6.132 5.996 6.008 0 +0.00(+0.00%)
Jan 18, 2008 6.061 6.132 5.996 6.008 225,396 -0.08(-1.37%)
Jan 17, 2008 6.138 6.212 6.092 6.092 311,794 -0.07(-1.10%)
Jan 16, 2008 6.045 6.185 6.045 6.160 203,209 +0.08(+1.37%)
Jan 15, 2008 6.073 6.132 6.058 6.076 167,188 -0.04(-0.61%)
Jan 14, 2008 6.098 6.185 6.089 6.114 189,501 +0.01(+0.15%)
Jan 11, 2008 6.123 6.126 6.073 6.104 229,924 +0.01(+0.15%)
Jan 10, 2008 6.107 6.151 6.015 6.095 235,745 -0.01(-0.20%)
Jan 09, 2008 6.141 6.154 6.067 6.107 228,307 -0.03(-0.50%)
Jan 08, 2008 5.990 6.141 5.990 6.138 186,167 +0.15(+2.48%)
Jan 07, 2008 6.030 6.030 5.928 5.990 174,949 -0.01(-0.21%)
Jan 04, 2008 5.922 6.015 5.903 6.002 256,764 -0.03(-0.46%)
Jan 03, 2008 5.674 6.030 5.643 6.030 354,374 +0.38(+6.79%)
Jan 02, 2008 5.566 5.678 5.480 5.647 329,929 +0.07(+1.22%)
Jan 01, 2008 5.597 5.653 5.514 5.579 0 +0.00(+0.00%)
Dec 31, 2007 5.597 5.653 5.514 5.579 451,197 -0.05(-0.88%)
Dec 28, 2007 5.665 5.690 5.579 5.628 425,715 -0.07(-1.30%)
Dec 27, 2007 5.823 5.860 5.690 5.702 271,317 -0.11(-1.91%)
Dec 26, 2007 5.736 5.823 5.736 5.814 402,933 +0.05(+0.91%)
Dec 24, 2007 5.674 5.764 5.671 5.761 138,730 +0.13(+2.36%)
Dec 21, 2007 5.650 5.696 5.569 5.628 382,883 +0.00(+0.00%)
Dec 20, 2007 5.585 5.643 5.538 5.628 478,927 +0.01(+0.17%)
Dec 19, 2007 5.597 5.647 5.597 5.619 394,104 -0.01(-0.22%)
Dec 18, 2007 5.752 5.752 5.591 5.631 363,804 -0.05(-0.82%)
Dec 17, 2007 5.674 5.721 5.613 5.678 309,152 -0.00(-0.05%)
Dec 14, 2007 5.736 5.804 5.681 5.681 349,898 -0.06(-1.08%)
Dec 13, 2007 5.736 5.786 5.705 5.742 280,048 +0.01(+0.11%)
Dec 12, 2007 5.953 5.953 5.736 5.736 380,943 +0.03(+0.54%)
Dec 11, 2007 5.844 5.848 5.687 5.705 374,152 -0.22(-3.76%)
Dec 10, 2007 5.974 6.055 5.875 5.928 345,694 -0.06(-0.93%)
Dec 07, 2007 5.940 6.045 5.940 5.984 251,914 +0.02(+0.42%)
Dec 06, 2007 5.984 5.984 5.900 5.959 468,903 +0.03(+0.47%)
Dec 05, 2007 5.891 5.931 5.875 5.931 381,590 +0.06(+0.95%)
Dec 04, 2007 5.727 5.897 5.727 5.875 397,118 +0.05(+0.80%)
Dec 03, 2007 5.798 5.869 5.767 5.829 303,331 +0.07(+1.24%)
Nov 30, 2007 5.705 5.798 5.662 5.758 392,261 +0.17(+3.04%)
Nov 29, 2007 5.585 5.591 5.529 5.588 382,560 +0.01(+0.11%)
Nov 28, 2007 5.458 5.619 5.458 5.582 357,986 +0.10(+1.80%)
Nov 27, 2007 5.378 5.501 5.378 5.483 403,444 +0.06(+1.08%)
Nov 26, 2007 5.257 5.461 5.257 5.424 331,789 +0.02(+0.40%)
Nov 23, 2007 5.365 5.402 5.351 5.402 99,924 +0.08(+1.51%)
Nov 21, 2007 5.350 5.387 5.257 5.322 322,087 -0.03(-0.58%)
Nov 20, 2007 5.303 5.408 5.303 5.353 435,271 -0.01(-0.23%)
Nov 19, 2007 5.412 5.430 5.316 5.365 398,085 -0.06(-1.14%)
Nov 16, 2007 5.721 5.721 5.412 5.427 403,078 -0.11(-2.01%)
Nov 15, 2007 5.597 5.628 5.520 5.538 234,774 -0.10(-1.75%)
Nov 14, 2007 5.736 5.755 5.606 5.637 298,804 -0.07(-1.30%)
Nov 13, 2007 5.730 5.736 5.702 5.712 184,974 -0.02(-0.32%)
Nov 12, 2007 5.628 5.798 5.609 5.730 256,441 +0.02(+0.43%)
Nov 09, 2007 5.721 5.723 5.622 5.705 282,311 +0.00(+0.00%)
Nov 08, 2007 5.724 5.749 5.656 5.705 287,809 +0.02(+0.27%)
Nov 07, 2007 5.894 5.894 5.684 5.690 300,097 -0.25(-4.22%)
Nov 06, 2007 5.968 6.036 5.937 5.940 159,753 -0.05(-0.77%)
Nov 05, 2007 6.030 6.067 5.977 5.987 175,599 -0.07(-1.22%)
Nov 02, 2007 6.083 6.083 6.008 6.061 184,004 +0.04(+0.62%)
Nov 01, 2007 5.999 6.070 5.990 6.024 234,128 +0.00(+0.00%)
Oct 31, 2007 6.015 6.058 6.005 6.024 143,581 +0.06(+0.93%)
Oct 30, 2007 5.984 5.996 5.968 5.968 178,506 -0.04(-0.62%)
Oct 29, 2007 6.157 6.157 5.971 6.005 210,844 -0.06(-0.92%)
Oct 26, 2007 6.055 6.089 6.039 6.061 137,113 +0.02(+0.41%)
Oct 25, 2007 6.045 6.050 6.024 6.036 170,098 +0.01(+0.15%)
Oct 24, 2007 6.036 6.045 5.974 6.027 243,506 +0.02(+0.26%)
Oct 23, 2007 6.030 6.045 5.987 6.011 302,685 +0.01(+0.21%)
Oct 22, 2007 6.002 6.018 5.968 5.999 197,586 +0.03(+0.52%)
Oct 19, 2007 5.953 5.984 5.940 5.968 264,525 +0.00(+0.05%)
Oct 18, 2007 5.962 5.996 5.953 5.965 200,819 -0.04(-0.62%)
Oct 17, 2007 6.011 6.042 5.962 6.002 260,968 +0.02(+0.31%)
Oct 16, 2007 5.999 6.018 5.974 5.984 255,147 -0.02(-0.31%)
Oct 15, 2007 6.061 6.061 6.002 6.002 191,118 -0.06(-0.97%)
Oct 12, 2007 6.073 6.092 6.061 6.061 101,218 +0.00(+0.00%)
Oct 11, 2007 6.123 6.144 6.061 6.061 115,770 -0.03(-0.51%)
Oct 10, 2007 6.117 6.144 6.092 6.092 142,611 -0.02(-0.35%)
Oct 09, 2007 6.151 6.166 6.098 6.114 128,705 -0.07(-1.15%)
Oct 08, 2007 6.246 6.256 6.169 6.185 119,004 -0.02(-0.35%)
Oct 05, 2007 6.268 6.268 6.206 6.206 135,496 +0.02(+0.25%)
Oct 04, 2007 6.191 6.206 6.172 6.191 99,278 +0.01(+0.10%)
Oct 03, 2007 6.191 6.212 6.185 6.185 144,551 -0.03(-0.45%)
Oct 02, 2007 6.203 6.234 6.191 6.212 188,854 -0.01(-0.20%)
Oct 01, 2007 6.219 6.250 6.216 6.225 119,974 -0.01(-0.15%)
Sep 28, 2007 6.290 6.290 6.216 6.234 125,148 +0.01(+0.10%)
Sep 27, 2007 6.274 6.277 6.228 6.228 106,069 -0.03(-0.49%)
Sep 26, 2007 6.234 6.284 6.231 6.259 121,268 -0.00(-0.05%)
Sep 25, 2007 6.246 6.265 6.231 6.262 123,531 +0.03(+0.55%)
Sep 24, 2007 6.259 6.268 6.225 6.228 150,372 +0.01(+0.20%)
Sep 21, 2007 6.231 6.231 6.172 6.216 188,531 +0.08(+1.26%)
Sep 20, 2007 6.219 6.231 6.135 6.138 151,665 -0.07(-1.19%)
Sep 19, 2007 6.246 6.253 6.197 6.212 166,218 +0.03(+0.50%)
Sep 18, 2007 6.030 6.182 6.030 6.182 195,969 +0.13(+2.20%)
Sep 17, 2007 6.123 6.135 6.049 6.049 167,834 -0.05(-0.81%)
Sep 14, 2007 6.107 6.117 6.052 6.098 113,183 -0.02(-0.30%)
Sep 13, 2007 6.110 6.169 6.107 6.117 178,506 +0.01(+0.20%)
Sep 12, 2007 6.172 6.172 6.104 6.104 130,646 -0.12(-1.89%)
Sep 11, 2007 6.240 6.259 6.216 6.222 90,546 -0.01(-0.10%)
Sep 10, 2007 6.246 6.277 6.216 6.228 158,780 -0.02(-0.35%)
Sep 07, 2007 6.163 6.268 6.160 6.250 185,944 -0.01(-0.10%)
Sep 06, 2007 6.200 6.259 6.185 6.256 237,038 +0.06(+1.05%)
Sep 05, 2007 6.185 6.243 6.185 6.191 188,207 -0.04(-0.65%)
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.