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 +0.07 (+0.34%)
Official Closing 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 (%)
Aug 31, 2015 9.981 9.981 9.900 9.950 124,428 -0.04(-0.36%)
Aug 28, 2015 9.905 10.05 9.905 9.986 136,047 +0.04(+0.45%)
Aug 27, 2015 9.885 9.961 9.855 9.941 205,724 +0.08(+0.77%)
Aug 26, 2015 9.819 9.875 9.693 9.865 187,925 +0.20(+2.04%)
Aug 25, 2015 9.860 9.941 9.658 9.668 290,401 -0.09(-0.93%)
Aug 24, 2015 9.951 10.00 9.668 9.759 477,472 -0.44(-4.31%)
Aug 21, 2015 10.24 10.31 10.20 10.20 249,041 -0.13(-1.22%)
Aug 20, 2015 10.38 10.44 10.32 10.32 130,832 -0.09(-0.83%)
Aug 19, 2015 10.41 10.48 10.40 10.41 172,789 -0.03(-0.29%)
Aug 18, 2015 10.46 10.47 10.41 10.44 136,251 +0.00(+0.00%)
Aug 17, 2015 10.44 10.49 10.43 10.44 182,682 +0.00(+0.00%)
Aug 14, 2015 10.48 10.50 10.42 10.44 147,838 -0.02(-0.15%)
Aug 13, 2015 10.49 10.51 10.45 10.46 101,204 -0.06(-0.53%)
Aug 12, 2015 10.42 10.54 10.42 10.51 202,950 +0.05(+0.48%)
Aug 11, 2015 10.40 10.49 10.40 10.46 168,921 +0.06(+0.54%)
Aug 10, 2015 10.38 10.43 10.36 10.41 148,616 +0.03(+0.29%)
Aug 07, 2015 10.34 10.43 10.34 10.38 171,728 +0.01(+0.10%)
Aug 06, 2015 10.34 10.38 10.30 10.37 142,960 +0.02(+0.19%)
Aug 05, 2015 10.36 10.41 10.35 10.35 91,637 +0.00(+0.00%)
Aug 04, 2015 10.37 10.40 10.33 10.35 177,854 -0.03(-0.29%)
Aug 03, 2015 10.33 10.44 10.30 10.38 191,837 +0.04(+0.39%)
Jul 31, 2015 10.28 10.38 10.28 10.34 161,690 +0.10(+0.98%)
Jul 30, 2015 10.15 10.26 10.15 10.23 227,462 +0.07(+0.69%)
Jul 29, 2015 10.11 10.19 10.11 10.16 111,549 +0.04(+0.41%)
Jul 28, 2015 10.05 10.13 10.04 10.12 191,300 +0.06(+0.59%)
Jul 27, 2015 10.02 10.11 10.02 10.06 160,107 +0.01(+0.05%)
Jul 24, 2015 10.05 10.09 10.04 10.06 116,160 +0.03(+0.30%)
Jul 23, 2015 10.12 10.12 10.02 10.03 159,498 -0.07(-0.70%)
Jul 22, 2015 10.04 10.15 10.04 10.10 213,539 +0.05(+0.45%)
Jul 21, 2015 10.06 10.08 10.01 10.05 218,701 -0.03(-0.25%)
Jul 20, 2015 10.12 10.12 10.07 10.08 151,716 -0.05(-0.48%)
Jul 17, 2015 10.18 10.20 10.12 10.13 158,456 -0.05(-0.46%)
Jul 16, 2015 10.06 10.18 10.06 10.17 212,882 +0.11(+1.10%)
Jul 15, 2015 10.04 10.09 10.02 10.06 188,739 +0.02(+0.15%)
Jul 14, 2015 10.05 10.09 10.04 10.05 416,228 -0.00(-0.05%)
Jul 13, 2015 10.04 10.07 10.02 10.05 134,595 +0.06(+0.60%)
Jul 10, 2015 9.978 10.07 9.948 9.993 176,925 +0.05(+0.51%)
Jul 09, 2015 10.06 10.08 9.933 9.943 154,200 -0.08(-0.85%)
Jul 08, 2015 10.01 10.06 10.00 10.03 146,656 -0.06(-0.59%)
Jul 07, 2015 9.993 10.09 9.958 10.09 231,720 +0.12(+1.25%)
Jul 06, 2015 9.893 9.963 9.888 9.963 142,176 +0.05(+0.50%)
Jul 02, 2015 9.833 9.913 9.913 9.913 208,547 +0.07(+0.71%)
Jul 01, 2015 9.863 9.893 9.813 9.843 175,550 +0.02(+0.20%)
Jun 30, 2015 9.823 9.863 9.708 9.823 253,359 +0.06(+0.67%)
Jun 29, 2015 9.913 9.943 9.753 9.758 305,040 -0.19(-1.96%)
Jun 26, 2015 9.948 10.01 9.948 9.953 212,214 -0.01(-0.10%)
Jun 25, 2015 10.03 10.05 9.943 9.963 206,990 -0.06(-0.60%)
Jun 24, 2015 10.02 10.06 10.01 10.02 124,112 +0.01(+0.10%)
Jun 23, 2015 10.08 10.08 9.993 10.01 153,608 -0.05(-0.55%)
Jun 22, 2015 10.10 10.11 10.06 10.07 145,421 -0.01(-0.15%)
Jun 19, 2015 10.14 10.14 10.07 10.08 125,643 -0.03(-0.30%)
Jun 18, 2015 10.07 10.16 10.07 10.11 94,863 +0.05(+0.50%)
Jun 17, 2015 9.993 10.07 9.993 10.06 133,508 +0.08(+0.85%)
Jun 16, 2015 9.993 10.00 9.958 9.978 123,155 -0.01(-0.10%)
Jun 15, 2015 9.968 10.01 9.953 9.988 165,411 +0.00(+0.00%)
Jun 12, 2015 10.01 10.07 9.973 9.988 180,367 -0.02(-0.20%)
Jun 11, 2015 9.968 10.08 9.968 10.01 199,731 +0.08(+0.81%)
Jun 10, 2015 9.948 10.05 9.853 9.928 328,260 -0.08(-0.85%)
Jun 09, 2015 10.11 10.11 9.998 10.01 184,847 -0.07(-0.69%)
Jun 08, 2015 10.14 10.15 10.08 10.08 127,536 -0.07(-0.69%)
Jun 05, 2015 10.26 10.26 10.13 10.15 172,828 -0.12(-1.21%)
Jun 04, 2015 10.27 10.30 10.25 10.28 205,578 -0.01(-0.05%)
Jun 03, 2015 10.44 10.44 10.26 10.28 186,469 -0.13(-1.29%)
Jun 02, 2015 10.48 10.48 10.38 10.42 129,016 -0.07(-0.66%)
Jun 01, 2015 10.54 10.55 10.48 10.48 96,233 -0.05(-0.47%)
May 29, 2015 10.55 10.55 10.50 10.53 158,659 +0.01(+0.06%)
May 28, 2015 10.51 10.56 10.49 10.53 128,510 +0.01(+0.13%)
May 27, 2015 10.48 10.53 10.46 10.51 123,463 +0.05(+0.52%)
May 26, 2015 10.52 10.53 10.45 10.46 151,892 -0.07(-0.66%)
May 22, 2015 10.58 10.53 10.53 10.53 132,080 -0.05(-0.47%)
May 21, 2015 10.54 10.58 10.54 10.58 96,350 +0.08(+0.76%)
May 20, 2015 10.47 10.56 10.44 10.50 159,732 +0.04(+0.43%)
May 19, 2015 10.46 10.53 10.39 10.45 154,081 +0.00(+0.00%)
May 18, 2015 10.47 10.48 10.43 10.45 110,867 -0.03(-0.28%)
May 15, 2015 10.38 10.49 10.38 10.48 142,582 +0.12(+1.15%)
May 14, 2015 10.24 10.38 10.24 10.37 181,664 +0.12(+1.16%)
May 13, 2015 10.28 10.34 10.22 10.25 103,818 -0.03(-0.29%)
May 12, 2015 10.24 10.29 10.17 10.28 174,646 +0.00(+0.05%)
May 11, 2015 10.34 10.41 10.27 10.27 189,036 -0.06(-0.58%)
May 08, 2015 10.29 10.35 10.27 10.33 168,434 +0.13(+1.27%)
May 07, 2015 10.28 10.32 10.18 10.20 200,764 -0.07(-0.67%)
May 06, 2015 10.42 10.42 10.23 10.27 189,198 -0.12(-1.19%)
May 05, 2015 10.48 10.52 10.37 10.39 189,962 -0.12(-1.17%)
May 04, 2015 10.53 10.60 10.51 10.52 145,707 -0.01(-0.14%)
May 01, 2015 10.54 10.56 10.50 10.53 136,012 -0.01(-0.09%)
Apr 30, 2015 10.60 10.60 10.49 10.54 234,741 -0.05(-0.47%)
Apr 29, 2015 10.53 10.60 10.52 10.59 91,478 +0.03(+0.33%)
Apr 28, 2015 10.50 10.57 10.50 10.56 106,541 +0.02(+0.19%)
Apr 27, 2015 10.65 10.66 10.53 10.54 164,154 -0.06(-0.61%)
Apr 24, 2015 10.58 10.66 10.56 10.60 159,209 +0.04(+0.37%)
Apr 23, 2015 10.53 10.61 10.50 10.56 137,770 +0.05(+0.47%)
Apr 22, 2015 10.53 10.54 10.48 10.51 101,464 +0.00(+0.05%)
Apr 21, 2015 10.53 10.54 10.46 10.51 131,328 +0.00(+0.05%)
Apr 20, 2015 10.48 10.58 10.48 10.50 128,811 +0.06(+0.62%)
Apr 17, 2015 10.50 10.55 10.43 10.44 127,221 -0.10(-0.93%)
Apr 16, 2015 10.54 10.55 10.50 10.54 136,865 -0.03(-0.24%)
Apr 15, 2015 10.50 10.61 10.50 10.56 251,303 +0.07(+0.71%)
Apr 14, 2015 10.45 10.50 10.43 10.49 136,486 +0.05(+0.52%)
Apr 13, 2015 10.51 10.52 10.41 10.43 140,844 -0.06(-0.57%)
Apr 10, 2015 10.51 10.53 10.48 10.49 108,350 +0.01(+0.05%)
Apr 09, 2015 10.49 10.51 10.43 10.49 215,919 +0.02(+0.23%)
Apr 08, 2015 10.48 10.49 10.43 10.46 101,587 +0.00(+0.05%)
Apr 07, 2015 10.46 10.51 10.45 10.46 101,481 -0.02(-0.19%)
Apr 06, 2015 10.39 10.53 10.39 10.48 141,402 +0.08(+0.76%)
Apr 02, 2015 10.39 10.40 10.40 10.40 260,502 -0.04(-0.42%)
Apr 01, 2015 10.47 10.48 10.42 10.44 167,650 -0.05(-0.47%)
Mar 31, 2015 10.45 10.50 10.43 10.49 121,990 +0.05(+0.52%)
Mar 30, 2015 10.40 10.47 10.40 10.44 157,605 +0.05(+0.47%)
Mar 27, 2015 10.33 10.41 10.33 10.39 73,144 +0.04(+0.43%)
Mar 26, 2015 10.36 10.40 10.33 10.34 131,351 -0.01(-0.14%)
Mar 25, 2015 10.41 10.46 10.34 10.36 134,915 -0.06(-0.61%)
Mar 24, 2015 10.46 10.48 10.39 10.42 130,049 -0.01(-0.09%)
Mar 23, 2015 10.39 10.47 10.39 10.43 171,827 +0.03(+0.28%)
Mar 20, 2015 10.37 10.44 10.37 10.40 148,812 +0.06(+0.62%)
Mar 19, 2015 10.35 10.42 10.31 10.34 161,440 -0.04(-0.43%)
Mar 18, 2015 10.29 10.41 10.22 10.38 201,342 +0.09(+0.91%)
Mar 17, 2015 10.28 10.34 10.26 10.29 182,337 -0.05(-0.47%)
Mar 16, 2015 10.34 10.40 10.33 10.34 167,613 +0.03(+0.33%)
Mar 13, 2015 10.36 10.36 10.26 10.31 79,091 -0.04(-0.43%)
Mar 12, 2015 10.27 10.39 10.27 10.35 115,122 +0.06(+0.57%)
Mar 11, 2015 10.31 10.33 10.27 10.29 105,732 +0.03(+0.30%)
Mar 10, 2015 10.30 10.37 10.06 10.26 189,156 -0.08(-0.76%)
Mar 09, 2015 10.35 10.42 10.34 10.34 115,341 -0.03(-0.28%)
Mar 06, 2015 10.54 10.59 10.35 10.37 227,388 -0.22(-2.12%)
Mar 05, 2015 10.57 10.64 10.56 10.59 155,763 +0.03(+0.32%)
Mar 04, 2015 10.60 10.59 10.55 10.56 98,932 -0.03(-0.28%)
Mar 03, 2015 10.57 10.59 10.55 10.59 119,493 +0.03(+0.32%)
Mar 02, 2015 10.63 10.63 10.52 10.55 212,102 -0.09(-0.87%)
Feb 27, 2015 10.61 10.69 10.56 10.65 232,372 +0.08(+0.74%)
Feb 26, 2015 10.65 10.66 10.56 10.57 197,048 -0.06(-0.55%)
Feb 25, 2015 10.72 10.72 10.61 10.63 158,844 -0.07(-0.69%)
Feb 24, 2015 10.66 10.72 10.66 10.70 193,574 +0.00(+0.05%)
Feb 23, 2015 10.56 10.70 10.55 10.70 183,545 +0.13(+1.25%)
Feb 20, 2015 10.59 10.61 10.56 10.56 131,560 +0.00(+0.00%)
Feb 19, 2015 10.49 10.63 10.49 10.56 176,328 +0.03(+0.32%)
Feb 18, 2015 10.36 10.56 10.36 10.53 236,452 +0.12(+1.17%)
Feb 17, 2015 10.52 10.56 10.37 10.41 430,987 -0.13(-1.20%)
Feb 13, 2015 10.78 10.53 10.53 10.53 341,070 -0.23(-2.13%)
Feb 12, 2015 10.91 10.92 10.76 10.76 391,001 -0.14(-1.32%)
Feb 11, 2015 11.07 11.09 10.90 10.91 254,348 -0.20(-1.83%)
Feb 10, 2015 11.08 11.12 11.02 11.11 145,482 +0.11(+0.98%)
Feb 09, 2015 10.99 11.03 10.91 11.00 138,070 +0.01(+0.13%)
Feb 06, 2015 11.12 11.20 10.95 10.99 275,620 -0.18(-1.65%)
Feb 05, 2015 11.07 11.19 11.06 11.17 106,676 +0.10(+0.92%)
Feb 04, 2015 11.07 11.14 11.04 11.07 136,544 -0.03(-0.26%)
Feb 03, 2015 11.06 11.10 11.02 11.10 132,580 +0.04(+0.40%)
Feb 02, 2015 11.02 11.10 10.97 11.06 137,862 +0.03(+0.31%)
Jan 30, 2015 11.18 11.24 11.02 11.02 165,330 -0.17(-1.56%)
Jan 29, 2015 11.05 11.22 11.00 11.20 110,274 +0.16(+1.45%)
Jan 28, 2015 11.17 11.23 11.02 11.04 142,581 -0.10(-0.87%)
Jan 27, 2015 10.96 11.14 10.83 11.13 214,337 +0.04(+0.35%)
Jan 26, 2015 11.12 11.15 11.09 11.10 179,814 -0.08(-0.70%)
Jan 23, 2015 11.18 11.23 11.17 11.17 127,987 -0.06(-0.52%)
Jan 22, 2015 11.26 11.30 11.17 11.23 146,419 +0.06(+0.52%)
Jan 21, 2015 11.09 11.17 11.04 11.17 144,564 +0.06(+0.57%)
Jan 20, 2015 11.10 11.13 11.02 11.11 159,396 +0.07(+0.66%)
Jan 16, 2015 10.88 11.05 10.88 11.04 213,101 +0.17(+1.61%)
Jan 15, 2015 10.77 10.91 10.79 10.86 138,565 +0.09(+0.86%)
Jan 14, 2015 10.68 10.81 10.68 10.77 129,320 +0.00(+0.05%)
Jan 13, 2015 10.80 10.89 10.72 10.76 191,073 -0.02(-0.18%)
Jan 12, 2015 10.77 10.80 10.74 10.78 171,125 +0.01(+0.09%)
Jan 09, 2015 10.76 10.80 10.68 10.77 163,163 -0.01(-0.14%)
Jan 08, 2015 10.66 10.80 10.66 10.79 227,703 +0.16(+1.46%)
Jan 07, 2015 10.59 10.76 10.56 10.63 283,053 +0.07(+0.69%)
Jan 06, 2015 10.53 10.71 10.53 10.56 259,046 +0.00(+0.05%)
Jan 05, 2015 10.64 10.72 10.40 10.56 356,248 -0.14(-1.27%)
Jan 02, 2015 10.82 10.82 10.62 10.69 219,156 -0.12(-1.12%)
Dec 31, 2014 10.83 10.81 10.81 10.81 186,381 +0.02(+0.18%)
Dec 30, 2014 10.85 10.87 10.76 10.79 155,757 -0.09(-0.80%)
Dec 29, 2014 10.90 10.91 10.85 10.88 122,705 +0.00(+0.04%)
Dec 26, 2014 10.85 10.92 10.85 10.88 99,787 +0.01(+0.13%)
Dec 24, 2014 10.87 10.86 10.86 10.86 82,172 +0.05(+0.50%)
Dec 23, 2014 10.71 10.83 10.67 10.81 146,600 +0.13(+1.17%)
Dec 22, 2014 10.66 10.70 10.58 10.68 203,432 +0.10(+0.91%)
Dec 19, 2014 10.59 10.63 10.52 10.59 230,686 +0.04(+0.41%)
Dec 18, 2014 10.50 10.61 10.44 10.54 174,200 +0.12(+1.16%)
Dec 17, 2014 10.28 10.43 10.23 10.42 136,614 +0.17(+1.70%)
Dec 16, 2014 10.30 10.37 10.24 10.25 164,957 -0.13(-1.21%)
Dec 15, 2014 10.46 10.50 10.29 10.37 174,053 -0.11(-1.01%)
Dec 12, 2014 10.49 10.52 10.41 10.48 137,419 -0.00(-0.05%)
Dec 11, 2014 10.38 10.52 10.38 10.48 131,675 +0.12(+1.17%)
Dec 10, 2014 10.33 10.43 10.33 10.36 200,682 -0.06(-0.60%)
Dec 09, 2014 10.43 10.46 10.38 10.43 200,187 -0.12(-1.09%)
Dec 08, 2014 10.55 10.60 10.47 10.54 190,422 -0.03(-0.32%)
Dec 05, 2014 10.57 10.58 10.51 10.58 195,866 -0.04(-0.36%)
Dec 04, 2014 10.61 10.62 10.58 10.61 126,073 -0.01(-0.09%)
Dec 03, 2014 10.62 10.64 10.61 10.62 75,394 -0.01(-0.14%)
Dec 02, 2014 10.66 10.69 10.59 10.64 134,468 -0.02(-0.23%)
Dec 01, 2014 10.66 10.77 10.59 10.66 245,792 -0.07(-0.67%)
Nov 28, 2014 10.71 10.76 10.61 10.73 77,097 +0.02(+0.22%)
Nov 26, 2014 10.59 10.71 10.71 10.71 156,576 +0.12(+1.13%)
Nov 25, 2014 10.60 10.60 10.54 10.59 160,345 +0.02(+0.18%)
Nov 24, 2014 10.59 10.62 10.53 10.57 175,532 +0.01(+0.09%)
Nov 21, 2014 10.61 10.62 10.52 10.56 155,758 +0.04(+0.36%)
Nov 20, 2014 10.51 10.58 10.50 10.52 169,411 -0.03(-0.32%)
Nov 19, 2014 10.54 10.57 10.50 10.56 254,460 +0.01(+0.14%)
Nov 18, 2014 10.53 10.56 10.49 10.54 238,990 +0.06(+0.60%)
Nov 17, 2014 10.39 10.54 10.38 10.48 172,336 +0.05(+0.46%)
Nov 14, 2014 10.51 10.51 10.41 10.43 79,060 -0.05(-0.50%)
Nov 13, 2014 10.47 10.53 10.47 10.48 128,578 +0.00(+0.00%)
Nov 12, 2014 10.49 10.56 10.47 10.48 102,058 -0.06(-0.59%)
Nov 11, 2014 10.64 10.67 10.54 10.55 226,068 -0.12(-1.17%)
Nov 10, 2014 10.59 10.71 10.59 10.67 350,926 +0.12(+1.14%)
Nov 07, 2014 10.52 10.57 10.50 10.55 157,581 +0.03(+0.32%)
Nov 06, 2014 10.29 10.52 10.29 10.52 172,953 +0.01(+0.14%)
Nov 05, 2014 10.48 10.55 10.45 10.50 194,649 +0.04(+0.37%)
Nov 04, 2014 10.47 10.48 10.36 10.47 141,153 +0.00(+0.00%)
Nov 03, 2014 10.47 10.50 10.39 10.47 192,151 +0.03(+0.32%)
Oct 31, 2014 10.49 10.50 10.37 10.43 220,595 +0.07(+0.69%)
Oct 30, 2014 10.23 10.38 10.23 10.36 160,081 +0.10(+1.02%)
Oct 29, 2014 10.34 10.34 10.20 10.26 173,947 -0.07(-0.69%)
Oct 28, 2014 10.26 10.33 10.16 10.33 154,860 +0.11(+1.12%)
Oct 27, 2014 10.15 10.23 10.17 10.21 213,273 +0.04(+0.38%)
Oct 24, 2014 10.12 10.19 10.09 10.17 171,158 +0.11(+1.04%)
Oct 23, 2014 10.06 10.10 9.983 10.07 217,174 +0.09(+0.91%)
Oct 22, 2014 9.959 10.07 9.959 9.978 449,035 +0.04(+0.38%)
Oct 21, 2014 9.882 9.954 9.839 9.940 160,468 +0.08(+0.82%)
Oct 20, 2014 9.792 9.863 9.768 9.859 234,597 +0.10(+1.03%)
Oct 17, 2014 9.758 9.808 9.715 9.758 168,669 +0.10(+1.04%)
Oct 16, 2014 9.596 9.696 9.582 9.658 345,853 +0.00(+0.05%)
Oct 15, 2014 9.672 9.682 9.395 9.653 324,534 -0.10(-0.98%)
Oct 14, 2014 9.691 9.773 9.682 9.749 166,536 +0.06(+0.64%)
Oct 13, 2014 9.720 9.796 9.687 9.687 242,936 -0.03(-0.34%)
Oct 10, 2014 9.801 9.854 9.711 9.720 163,180 -0.05(-0.54%)
Oct 09, 2014 9.959 9.968 9.758 9.773 312,559 -0.17(-1.68%)
Oct 08, 2014 9.783 9.954 9.783 9.939 131,899 +0.15(+1.50%)
Oct 07, 2014 9.726 9.825 9.707 9.792 151,934 +0.03(+0.29%)
Oct 06, 2014 9.716 9.802 9.716 9.764 208,870 +0.07(+0.69%)
Oct 03, 2014 9.654 9.726 9.597 9.697 185,100 +0.06(+0.59%)
Oct 02, 2014 9.759 9.759 9.588 9.640 219,725 -0.11(-1.17%)
Oct 01, 2014 9.759 9.816 9.754 9.754 224,640 -0.03(-0.34%)
Sep 30, 2014 9.764 9.830 9.745 9.787 155,133 +0.06(+0.59%)
Sep 29, 2014 9.612 9.754 9.593 9.730 166,841 +0.03(+0.34%)
Sep 26, 2014 9.659 9.721 9.626 9.697 164,625 +0.00(+0.00%)
Sep 25, 2014 9.802 9.802 9.683 9.697 158,582 -0.07(-0.73%)
Sep 24, 2014 9.745 9.792 9.721 9.768 93,343 +0.02(+0.19%)
Sep 23, 2014 9.797 9.821 9.740 9.749 126,534 -0.03(-0.34%)
Sep 22, 2014 9.825 9.844 9.783 9.783 84,936 -0.09(-0.91%)
Sep 19, 2014 9.825 9.882 9.825 9.873 111,640 +0.09(+0.91%)
Sep 18, 2014 9.835 9.840 9.745 9.784 141,276 -0.03(-0.28%)
Sep 17, 2014 9.854 9.854 9.792 9.811 121,284 -0.01(-0.15%)
Sep 16, 2014 9.740 9.840 9.740 9.825 171,768 +0.09(+0.93%)
Sep 15, 2014 9.783 9.811 9.726 9.735 204,686 -0.03(-0.29%)
Sep 12, 2014 9.849 9.849 9.726 9.764 171,393 -0.07(-0.72%)
Sep 11, 2014 9.754 9.849 9.754 9.835 172,794 +0.03(+0.34%)
Sep 10, 2014 9.825 9.825 9.759 9.802 170,008 +0.00(+0.00%)
Sep 09, 2014 9.877 9.877 9.801 9.801 136,814 -0.09(-0.91%)
Sep 08, 2014 9.905 9.962 9.867 9.891 157,294 -0.04(-0.38%)
Sep 05, 2014 9.905 9.933 9.896 9.929 144,030 +0.02(+0.19%)
Sep 04, 2014 9.966 9.966 9.881 9.910 241,843 -0.05(-0.52%)
Sep 03, 2014 9.919 9.971 9.919 9.962 173,667 +0.07(+0.72%)
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.