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 (%)
Sep 30, 2008 3.941 3.941 3.678 3.845 315,992 -0.08(-1.91%)
Sep 29, 2008 4.163 4.163 3.859 3.920 428,504 -0.28(-6.59%)
Sep 26, 2008 4.313 4.316 4.176 4.197 0 -0.16(-3.60%)
Sep 25, 2008 4.231 4.378 4.231 4.354 266,759 +0.15(+3.49%)
Sep 24, 2008 4.111 4.207 4.077 4.207 352,566 +0.12(+3.01%)
Sep 23, 2008 4.163 4.165 4.067 4.084 328,465 -0.12(-2.84%)
Sep 22, 2008 4.381 4.398 4.197 4.204 330,420 -0.20(-4.50%)
Sep 19, 2008 4.060 4.432 4.036 4.401 0 +0.59(+15.38%)
Sep 18, 2008 3.821 3.845 3.487 3.815 727,398 -0.03(-0.71%)
Sep 17, 2008 4.197 4.210 3.828 3.842 704,561 -0.44(-10.28%)
Sep 16, 2008 4.384 4.384 4.183 4.282 690,495 -0.19(-4.34%)
Sep 15, 2008 4.555 4.606 4.466 4.477 285,760 -0.15(-3.32%)
Sep 12, 2008 4.674 4.674 4.569 4.630 355,376 -0.16(-3.28%)
Sep 11, 2008 4.831 4.842 4.746 4.787 383,375 -0.11(-2.30%)
Sep 10, 2008 4.835 4.927 4.835 4.900 327,375 +0.05(+1.06%)
Sep 09, 2008 4.927 4.985 4.838 4.848 462,461 -0.08(-1.52%)
Sep 08, 2008 5.033 5.050 4.856 4.923 283,257 +0.02(+0.35%)
Sep 05, 2008 4.879 4.941 4.828 4.906 0 +0.01(+0.14%)
Sep 04, 2008 4.995 4.999 4.889 4.900 343,187 -0.10(-1.98%)
Sep 03, 2008 5.033 5.067 4.988 4.999 430,263 -0.02(-0.34%)
Sep 02, 2008 5.115 5.169 5.016 5.016 408,017 -0.06(-1.21%)
Aug 29, 2008 5.125 5.166 5.070 5.077 211,955 -0.01(-0.20%)
Aug 28, 2008 5.005 5.101 5.002 5.087 237,618 +0.11(+2.19%)
Aug 27, 2008 4.917 5.046 4.869 4.978 253,793 +0.09(+1.74%)
Aug 26, 2008 4.828 4.918 4.828 4.893 358,216 +0.10(+2.06%)
Aug 25, 2008 4.927 4.930 4.794 4.794 276,097 -0.13(-2.63%)
Aug 22, 2008 4.913 4.978 4.910 4.923 274,397 +0.05(+0.98%)
Aug 21, 2008 4.811 4.913 4.811 4.876 219,388 -0.03(-0.56%)
Aug 20, 2008 4.896 4.930 4.865 4.903 157,377 +0.03(+0.70%)
Aug 19, 2008 4.889 4.927 4.859 4.869 223,822 -0.02(-0.49%)
Aug 18, 2008 4.968 4.981 4.886 4.893 208,887 -0.08(-1.55%)
Aug 15, 2008 4.961 4.978 4.934 4.970 0 -0.00(-0.10%)
Aug 14, 2008 4.913 4.981 4.913 4.975 144,098 +0.06(+1.25%)
Aug 13, 2008 4.883 4.971 4.879 4.913 231,279 -0.01(-0.28%)
Aug 12, 2008 5.036 5.070 4.920 4.927 211,589 -0.12(-2.37%)
Aug 11, 2008 5.029 5.104 4.999 5.046 265,722 -0.03(-0.60%)
Aug 08, 2008 4.947 5.084 4.944 5.077 311,047 +0.14(+2.83%)
Aug 07, 2008 4.999 5.019 4.927 4.937 319,740 -0.08(-1.63%)
Aug 06, 2008 4.981 5.050 4.934 5.019 270,977 +0.02(+0.41%)
Aug 05, 2008 4.910 4.999 4.910 4.999 279,353 +0.09(+1.81%)
Aug 04, 2008 4.961 4.964 4.900 4.910 347,079 -0.06(-1.30%)
Aug 01, 2008 4.818 5.002 4.818 4.975 326,109 +0.16(+3.26%)
Jul 31, 2008 4.872 4.941 4.811 4.818 305,306 -0.03(-0.56%)
Jul 30, 2008 4.828 4.881 4.790 4.845 249,265 +0.07(+1.50%)
Jul 29, 2008 4.773 4.825 4.695 4.773 352,109 +0.09(+1.82%)
Jul 28, 2008 4.760 4.814 4.681 4.688 185,428 -0.10(-2.07%)
Jul 25, 2008 4.794 4.821 4.739 4.787 181,448 +0.00(+0.07%)
Jul 24, 2008 4.900 4.930 4.780 4.784 221,416 -0.13(-2.71%)
Jul 23, 2008 4.862 4.933 4.821 4.917 415,412 +0.08(+1.55%)
Jul 22, 2008 4.709 4.848 4.691 4.842 452,282 +0.14(+3.05%)
Jul 21, 2008 4.702 4.756 4.651 4.698 547,080 +0.05(+1.03%)
Jul 18, 2008 4.661 4.698 4.644 4.651 278,480 +0.01(+0.22%)
Jul 17, 2008 4.562 4.671 4.558 4.640 424,972 +0.08(+1.72%)
Jul 16, 2008 4.449 4.562 4.442 4.562 429,495 +0.10(+2.22%)
Jul 15, 2008 4.446 4.538 4.313 4.463 458,742 -0.10(-2.24%)
Jul 14, 2008 4.777 4.787 4.538 4.565 328,788 -0.17(-3.53%)
Jul 11, 2008 4.753 4.787 4.695 4.732 401,300 -0.14(-2.94%)
Jul 10, 2008 4.872 4.917 4.835 4.876 382,660 +0.01(+0.28%)
Jul 09, 2008 4.903 4.975 4.852 4.862 345,623 -0.03(-0.70%)
Jul 08, 2008 4.821 4.906 4.780 4.896 337,029 +0.08(+1.63%)
Jul 07, 2008 4.981 5.005 4.784 4.818 281,874 -0.15(-2.96%)
Jul 04, 2008 4.961 5.009 4.961 4.964 175,182 +0.00(+0.00%)
Jul 03, 2008 4.961 5.009 4.961 4.964 175,182 +0.01(+0.14%)
Jul 02, 2008 4.992 5.036 4.954 4.958 302,738 -0.05(-1.09%)
Jul 01, 2008 4.968 5.080 4.852 5.012 535,287 +0.02(+0.34%)
Jun 30, 2008 5.046 5.046 4.985 4.995 432,006 -0.04(-0.81%)
Jun 27, 2008 5.115 5.118 5.012 5.036 378,560 -0.06(-1.20%)
Jun 26, 2008 5.067 5.118 5.033 5.098 302,835 -0.08(-1.45%)
Jun 25, 2008 5.138 5.234 5.138 5.173 370,813 +0.07(+1.34%)
Jun 24, 2008 5.128 5.166 4.999 5.104 404,837 -0.05(-0.93%)
Jun 23, 2008 5.190 5.214 5.138 5.152 268,154 -0.03(-0.66%)
Jun 20, 2008 5.224 5.224 5.159 5.186 226,753 -0.06(-1.23%)
Jun 19, 2008 5.244 5.268 5.237 5.251 262,407 -0.03(-0.58%)
Jun 18, 2008 5.299 5.299 5.224 5.282 320,696 -0.03(-0.51%)
Jun 17, 2008 5.377 5.394 5.285 5.309 325,048 -0.06(-1.21%)
Jun 16, 2008 5.309 5.374 5.292 5.374 288,459 +0.04(+0.83%)
Jun 13, 2008 5.289 5.330 5.289 5.330 300,107 +0.04(+0.77%)
Jun 12, 2008 5.292 5.330 5.272 5.289 294,614 -0.00(-0.06%)
Jun 11, 2008 5.343 5.360 5.272 5.292 306,346 -0.10(-1.77%)
Jun 10, 2008 5.391 5.422 5.326 5.388 346,264 -0.06(-1.07%)
Jun 09, 2008 5.439 5.497 5.415 5.446 270,391 -0.05(-0.93%)
Jun 06, 2008 5.596 5.602 5.483 5.497 360,552 -0.15(-2.72%)
Jun 05, 2008 5.565 5.650 5.558 5.650 224,362 +0.08(+1.47%)
Jun 04, 2008 5.575 5.589 5.531 5.568 280,098 -0.00(-0.06%)
Jun 03, 2008 5.613 5.637 5.534 5.572 363,507 -0.03(-0.61%)
Jun 02, 2008 5.647 5.647 5.572 5.606 399,577 -0.07(-1.20%)
May 30, 2008 5.715 5.715 5.674 5.674 276,733 -0.02(-0.42%)
May 29, 2008 5.616 5.698 5.616 5.698 256,481 +0.06(+1.03%)
May 28, 2008 5.708 5.708 5.620 5.640 362,032 -0.07(-1.20%)
May 27, 2008 5.674 5.708 5.647 5.708 306,279 +0.05(+0.90%)
May 26, 2008 5.749 5.749 5.647 5.657 0 +0.00(+0.00%)
May 23, 2008 5.749 5.749 5.647 5.657 344,339 -0.10(-1.72%)
May 22, 2008 5.695 5.756 5.695 5.756 250,162 +0.07(+1.20%)
May 21, 2008 5.739 5.756 5.667 5.688 276,525 -0.05(-0.83%)
May 20, 2008 5.722 5.746 5.698 5.736 247,650 -0.02(-0.36%)
May 19, 2008 5.739 5.817 5.736 5.756 289,201 +0.01(+0.12%)
May 16, 2008 5.739 5.749 5.718 5.749 244,447 +0.00(+0.06%)
May 15, 2008 5.729 5.746 5.705 5.746 213,239 +0.00(+0.06%)
May 14, 2008 5.712 5.773 5.710 5.742 301,150 +0.04(+0.72%)
May 13, 2008 5.664 5.718 5.664 5.701 246,929 +0.03(+0.60%)
May 12, 2008 5.671 5.691 5.647 5.667 204,919 -0.00(-0.06%)
May 09, 2008 5.616 5.674 5.616 5.671 161,307 -0.05(-0.89%)
May 08, 2008 5.718 5.845 5.664 5.722 344,400 +0.02(+0.42%)
May 07, 2008 5.742 5.758 5.688 5.698 271,244 -0.05(-0.95%)
May 06, 2008 5.725 5.766 5.701 5.753 226,501 -0.01(-0.18%)
May 05, 2008 5.811 5.812 5.753 5.763 250,514 -0.05(-0.82%)
May 02, 2008 5.705 5.872 5.667 5.811 392,551 +0.07(+1.25%)
May 01, 2008 5.613 5.798 5.613 5.739 314,893 +0.11(+2.00%)
Apr 30, 2008 5.667 5.698 5.620 5.626 272,472 +0.01(+0.12%)
Apr 29, 2008 5.643 5.657 5.602 5.620 306,713 -0.03(-0.60%)
Apr 28, 2008 5.667 5.674 5.630 5.654 264,611 -0.01(-0.18%)
Apr 25, 2008 5.585 5.667 5.585 5.664 436,403 +0.14(+2.47%)
Apr 24, 2008 5.527 5.589 5.493 5.527 262,820 -0.02(-0.43%)
Apr 23, 2008 5.514 5.585 5.514 5.551 276,408 +0.02(+0.37%)
Apr 22, 2008 5.558 5.558 5.497 5.531 193,875 -0.07(-1.22%)
Apr 21, 2008 5.623 5.626 5.582 5.599 228,019 -0.03(-0.61%)
Apr 18, 2008 5.527 5.643 5.527 5.633 299,884 +0.15(+2.80%)
Apr 17, 2008 5.446 5.517 5.446 5.480 201,360 +0.00(+0.00%)
Apr 16, 2008 5.398 5.500 5.398 5.480 225,818 +0.12(+2.24%)
Apr 15, 2008 5.340 5.374 5.323 5.360 249,500 +0.03(+0.57%)
Apr 14, 2008 5.408 5.411 5.330 5.330 286,250 -0.08(-1.51%)
Apr 11, 2008 5.353 5.418 5.350 5.411 195,273 +0.00(+0.06%)
Apr 10, 2008 5.428 5.469 5.398 5.408 256,519 -0.09(-1.55%)
Apr 09, 2008 5.534 5.541 5.476 5.493 249,122 -0.04(-0.80%)
Apr 08, 2008 5.521 5.551 5.497 5.538 216,390 +0.00(+0.06%)
Apr 07, 2008 5.459 5.544 5.459 5.534 267,630 +0.07(+1.31%)
Apr 04, 2008 5.418 5.463 5.374 5.463 238,864 +0.04(+0.82%)
Apr 03, 2008 5.360 5.466 5.360 5.418 172,040 +0.02(+0.32%)
Apr 02, 2008 5.377 5.469 5.377 5.401 267,879 +0.01(+0.25%)
Apr 01, 2008 5.302 5.411 5.275 5.388 389,802 +0.16(+3.07%)
Mar 31, 2008 5.265 5.271 5.193 5.227 294,550 -0.01(-0.26%)
Mar 28, 2008 5.292 5.330 5.240 5.241 267,879 -0.06(-1.09%)
Mar 27, 2008 5.340 5.384 5.299 5.299 323,419 -0.05(-0.96%)
Mar 26, 2008 5.432 5.432 5.316 5.350 251,173 -0.06(-1.12%)
Mar 25, 2008 5.476 5.476 5.347 5.411 351,994 -0.06(-1.01%)
Mar 24, 2008 5.442 5.513 5.432 5.466 414,169 +0.05(+1.01%)
Mar 21, 2008 5.316 5.415 5.268 5.411 446,075 +0.00(+0.00%)
Mar 20, 2008 5.316 5.415 5.268 5.411 446,075 +0.09(+1.67%)
Mar 19, 2008 5.394 5.466 5.323 5.323 451,350 -0.10(-1.76%)
Mar 18, 2008 5.326 5.422 5.319 5.418 465,213 +0.15(+2.78%)
Mar 17, 2008 5.159 5.333 5.132 5.272 421,162 -0.00(-0.06%)
Mar 14, 2008 5.347 5.347 5.162 5.275 307,739 -0.02(-0.39%)
Mar 13, 2008 5.176 5.350 5.166 5.295 277,258 -0.01(-0.13%)
Mar 12, 2008 5.394 5.438 5.285 5.302 348,747 -0.05(-0.96%)
Mar 11, 2008 5.237 5.367 5.203 5.353 355,160 +0.18(+3.56%)
Mar 10, 2008 5.415 5.415 5.159 5.169 375,564 -0.27(-4.96%)
Mar 07, 2008 5.466 5.488 5.394 5.439 283,641 -0.08(-1.36%)
Mar 06, 2008 5.613 5.613 5.504 5.514 260,531 -0.11(-2.00%)
Mar 05, 2008 5.620 5.677 5.571 5.626 297,774 +0.00(+0.06%)
Mar 04, 2008 5.388 5.691 5.388 5.623 284,163 -0.07(-1.20%)
Mar 03, 2008 5.695 5.708 5.643 5.691 340,532 -0.04(-0.77%)
Feb 29, 2008 5.869 5.869 5.701 5.736 294,289 -0.16(-2.66%)
Feb 28, 2008 5.910 5.923 5.865 5.892 176,437 -0.05(-0.92%)
Feb 27, 2008 5.889 5.978 5.889 5.947 216,296 -0.01(-0.23%)
Feb 26, 2008 5.811 5.985 5.797 5.961 279,283 +0.14(+2.34%)
Feb 25, 2008 5.831 5.865 5.790 5.824 168,523 -0.02(-0.41%)
Feb 22, 2008 5.834 5.858 5.746 5.848 392,850 -0.01(-0.12%)
Feb 21, 2008 5.906 5.950 5.831 5.855 162,662 -0.09(-1.44%)
Feb 20, 2008 5.852 5.955 5.814 5.940 143,025 +0.00(+0.06%)
Feb 19, 2008 5.817 5.940 5.773 5.937 225,197 +0.08(+1.40%)
Feb 18, 2008 5.903 5.903 5.804 5.855 0 +0.00(+0.00%)
Feb 15, 2008 5.903 5.903 5.804 5.855 265,827 -0.06(-1.04%)
Feb 14, 2008 6.056 6.056 5.903 5.916 304,515 -0.16(-2.69%)
Feb 13, 2008 6.043 6.094 6.043 6.080 138,629 +0.02(+0.39%)
Feb 12, 2008 6.084 6.101 6.015 6.056 165,288 +0.01(+0.11%)
Feb 11, 2008 6.012 6.125 5.971 6.049 292,498 +0.06(+0.97%)
Feb 08, 2008 5.957 5.995 5.957 5.991 149,033 -0.03(-0.51%)
Feb 07, 2008 5.991 6.053 5.981 6.022 224,796 +0.01(+0.17%)
Feb 06, 2008 6.002 6.094 5.995 6.012 291,033 +0.02(+0.34%)
Feb 05, 2008 6.097 6.124 5.974 5.991 360,201 -0.17(-2.82%)
Feb 04, 2008 6.155 6.206 6.094 6.165 251,759 +0.01(+0.11%)
Feb 01, 2008 6.056 6.159 6.039 6.159 327,736 +0.09(+1.40%)
Jan 31, 2008 5.995 6.090 5.985 6.073 404,263 +0.05(+0.79%)
Jan 30, 2008 5.971 6.060 5.954 6.026 333,530 +0.03(+0.46%)
Jan 29, 2008 5.995 6.039 5.944 5.998 354,046 +0.06(+1.08%)
Jan 28, 2008 5.889 5.934 5.879 5.934 401,095 +0.02(+0.36%)
Jan 25, 2008 5.971 5.988 5.841 5.913 297,481 -0.02(-0.29%)
Jan 24, 2008 5.875 5.933 5.862 5.930 364,011 +0.12(+2.12%)
Jan 23, 2008 5.579 5.807 5.544 5.807 388,923 +0.17(+3.00%)
Jan 22, 2008 5.562 5.664 5.521 5.638 444,439 -0.06(-1.05%)
Jan 21, 2008 5.892 5.913 5.640 5.698 0 +0.00(+0.00%)
Jan 18, 2008 5.892 5.913 5.640 5.698 341,443 -0.18(-3.08%)
Jan 17, 2008 5.961 5.995 5.868 5.879 238,570 -0.09(-1.49%)
Jan 16, 2008 5.947 6.022 5.937 5.968 294,110 -0.03(-0.51%)
Jan 15, 2008 6.015 6.022 5.971 5.998 178,605 -0.08(-1.24%)
Jan 14, 2008 6.073 6.101 6.043 6.073 250,206 +0.01(+0.17%)
Jan 11, 2008 6.097 6.114 6.060 6.063 254,104 -0.05(-0.84%)
Jan 10, 2008 6.036 6.114 5.974 6.114 353,167 +0.03(+0.56%)
Jan 09, 2008 5.971 6.080 5.944 6.080 278,137 +0.07(+1.19%)
Jan 08, 2008 6.066 6.131 5.991 6.008 327,668 -0.02(-0.28%)
Jan 07, 2008 6.019 6.053 5.978 6.026 299,570 +0.02(+0.28%)
Jan 04, 2008 6.070 6.070 5.978 6.008 182,884 -0.09(-1.51%)
Jan 03, 2008 6.107 6.142 6.077 6.101 228,606 -0.02(-0.33%)
Jan 02, 2008 6.135 6.186 6.036 6.121 679,077 +0.01(+0.22%)
Jan 01, 2008 6.165 6.210 6.073 6.107 614,452 +0.00(+0.00%)
Dec 31, 2007 6.165 6.210 6.073 6.107 614,452 +0.04(+0.73%)
Dec 28, 2007 6.125 6.142 5.978 6.063 534,000 +0.02(+0.40%)
Dec 27, 2007 6.128 6.128 6.002 6.039 586,755 -0.06(-1.06%)
Dec 26, 2007 6.343 6.343 6.082 6.104 547,042 -0.01(-0.22%)
Dec 24, 2007 6.073 6.125 6.070 6.118 296,601 +0.09(+1.47%)
Dec 21, 2007 5.974 6.043 5.974 6.029 367,235 +0.09(+1.55%)
Dec 20, 2007 5.991 5.995 5.834 5.937 397,716 -0.02(-0.40%)
Dec 19, 2007 5.974 6.049 5.947 5.961 445,781 -0.03(-0.57%)
Dec 18, 2007 6.002 6.022 5.907 5.995 506,450 -0.01(-0.17%)
Dec 17, 2007 5.998 6.039 5.954 6.005 369,286 -0.06(-1.01%)
Dec 14, 2007 6.066 6.101 6.032 6.066 268,758 -0.06(-1.06%)
Dec 13, 2007 6.060 6.159 6.053 6.131 394,199 +0.00(+0.06%)
Dec 12, 2007 6.275 6.346 6.104 6.128 317,117 -0.11(-1.70%)
Dec 11, 2007 6.455 6.455 6.223 6.234 425,734 -0.32(-4.94%)
Dec 10, 2007 6.459 6.561 6.455 6.558 318,589 +0.07(+1.05%)
Dec 07, 2007 6.452 6.541 6.452 6.490 344,081 +0.01(+0.21%)
Dec 06, 2007 6.404 6.486 6.391 6.476 316,824 +0.09(+1.39%)
Dec 05, 2007 6.374 6.408 6.350 6.387 432,300 +0.08(+1.30%)
Dec 04, 2007 6.278 6.343 6.278 6.305 530,489 -0.06(-0.91%)
Dec 03, 2007 6.237 6.380 6.227 6.363 296,894 +0.12(+1.86%)
Nov 30, 2007 6.210 6.275 6.183 6.247 234,467 +0.06(+1.05%)
Nov 29, 2007 6.148 6.183 6.090 6.183 283,999 -0.01(-0.17%)
Nov 28, 2007 6.118 6.203 6.077 6.193 493,847 +0.11(+1.85%)
Nov 27, 2007 6.005 6.080 5.974 6.080 239,450 +0.08(+1.25%)
Nov 26, 2007 6.084 6.135 5.971 6.005 165,167 -0.12(-1.90%)
Nov 23, 2007 6.039 6.121 6.036 6.121 62,720 +0.10(+1.59%)
Nov 21, 2007 6.002 6.053 5.988 6.026 260,845 -0.04(-0.73%)
Nov 20, 2007 6.043 6.114 5.974 6.070 347,598 +0.02(+0.40%)
Nov 19, 2007 6.097 6.097 6.046 6.046 258,207 -0.10(-1.56%)
Nov 16, 2007 6.148 6.155 6.077 6.142 150,352 -0.03(-0.44%)
Nov 15, 2007 6.165 6.189 6.125 6.169 320,637 -0.06(-0.99%)
Nov 14, 2007 6.264 6.302 6.213 6.230 363,718 +0.01(+0.11%)
Nov 13, 2007 6.135 6.227 6.107 6.223 218,641 +0.17(+2.88%)
Nov 12, 2007 6.152 6.159 6.049 6.049 552,464 -0.11(-1.83%)
Nov 09, 2007 6.094 6.217 6.080 6.162 377,493 -0.02(-0.28%)
Nov 08, 2007 6.107 6.196 5.974 6.179 512,898 +0.04(+0.61%)
Nov 07, 2007 6.278 6.299 6.142 6.142 313,600 -0.26(-4.00%)
Nov 06, 2007 6.380 6.397 6.312 6.397 313,893 +0.02(+0.27%)
Nov 05, 2007 6.339 6.401 6.339 6.380 122,216 -0.04(-0.69%)
Nov 02, 2007 6.435 6.445 6.363 6.425 283,119 -0.02(-0.26%)
Nov 01, 2007 6.524 6.524 6.418 6.442 368,407 -0.11(-1.72%)
Oct 31, 2007 6.510 6.578 6.496 6.554 1,167,649 +0.08(+1.21%)
Oct 30, 2007 6.490 6.503 6.455 6.476 240,329 -0.04(-0.63%)
Oct 29, 2007 6.493 6.544 6.493 6.517 230,071 +0.03(+0.47%)
Oct 26, 2007 6.442 6.500 6.418 6.486 251,173 +0.09(+1.44%)
Oct 25, 2007 6.305 6.404 6.305 6.394 139,215 +0.09(+1.41%)
Oct 24, 2007 6.278 6.316 6.237 6.305 304,221 -0.02(-0.32%)
Oct 23, 2007 6.346 6.357 6.299 6.326 163,834 +0.02(+0.38%)
Oct 22, 2007 6.227 6.326 6.213 6.302 233,295 +0.01(+0.11%)
Oct 19, 2007 6.397 6.411 6.288 6.295 181,712 -0.15(-2.28%)
Oct 18, 2007 6.415 6.449 6.408 6.442 156,214 -0.02(-0.32%)
Oct 17, 2007 6.486 6.496 6.384 6.462 502,640 +0.00(+0.00%)
Oct 16, 2007 6.466 6.476 6.445 6.462 319,462 -0.04(-0.58%)
Oct 15, 2007 6.595 6.619 6.449 6.500 386,871 -0.10(-1.45%)
Oct 12, 2007 6.575 6.619 6.575 6.595 196,073 +0.02(+0.36%)
Oct 11, 2007 6.609 6.640 6.571 6.571 301,291 -0.04(-0.57%)
Oct 10, 2007 6.602 6.626 6.595 6.609 228,606 -0.02(-0.26%)
Oct 09, 2007 6.589 6.629 6.575 6.626 150,938 +0.03(+0.41%)
Oct 08, 2007 6.589 6.609 6.571 6.599 340,271 +0.00(+0.00%)
Oct 05, 2007 6.541 6.606 6.541 6.599 185,229 +0.08(+1.20%)
Oct 04, 2007 6.507 6.531 6.507 6.520 271,396 +0.03(+0.47%)
Oct 03, 2007 6.490 6.510 6.483 6.490 273,155 -0.03(-0.47%)
Oct 02, 2007 6.524 6.548 6.503 6.520 2,099,659 -0.02(-0.31%)
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.