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 )

20.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2010 4.999 4.999 4.897 4.901 333,571 -0.08(-1.62%)
Mar 30, 2010 4.985 4.995 4.952 4.981 193,940 +0.02(+0.35%)
Mar 29, 2010 4.950 4.964 4.890 4.964 349,820 +0.04(+0.86%)
Mar 26, 2010 4.950 4.960 4.880 4.922 331,679 -0.03(-0.64%)
Mar 25, 2010 4.978 5.011 4.946 4.953 593,160 +0.02(+0.43%)
Mar 24, 2010 4.897 4.974 4.897 4.932 509,319 +0.00(+0.00%)
Mar 23, 2010 4.894 4.964 4.876 4.932 255,477 +0.06(+1.15%)
Mar 22, 2010 4.816 4.890 4.802 4.876 275,566 +0.06(+1.24%)
Mar 19, 2010 4.922 4.925 4.774 4.816 399,528 -0.08(-1.65%)
Mar 18, 2010 4.957 4.999 4.897 4.897 548,652 -0.04(-0.78%)
Mar 17, 2010 4.953 4.971 4.915 4.936 497,608 +0.00(+0.07%)
Mar 16, 2010 4.894 4.964 4.859 4.932 636,815 +0.07(+1.44%)
Mar 15, 2010 4.841 4.862 4.806 4.862 586,218 +0.05(+1.09%)
Mar 12, 2010 4.908 4.915 4.792 4.809 476,644 -0.08(-1.72%)
Mar 11, 2010 4.855 4.957 4.816 4.894 407,142 +0.04(+0.79%)
Mar 10, 2010 4.757 4.873 4.757 4.855 473,597 +0.11(+2.22%)
Mar 09, 2010 4.729 4.806 4.729 4.750 281,290 -0.01(-0.29%)
Mar 08, 2010 4.788 4.788 4.749 4.763 250,451 -0.00(-0.07%)
Mar 05, 2010 4.697 4.788 4.697 4.767 250,959 +0.09(+1.86%)
Mar 04, 2010 4.669 4.708 4.666 4.680 269,231 +0.00(+0.00%)
Mar 03, 2010 4.729 4.756 4.669 4.680 293,417 -0.03(-0.67%)
Mar 02, 2010 4.701 4.802 4.648 4.711 740,050 +0.05(+1.05%)
Mar 01, 2010 4.666 4.819 4.662 4.662 590,956 -0.00(-0.07%)
Feb 26, 2010 4.704 4.704 4.614 4.666 270,551 +0.05(+1.13%)
Feb 25, 2010 4.638 4.641 4.596 4.614 283,847 -0.04(-0.82%)
Feb 24, 2010 4.669 4.669 4.624 4.652 285,299 +0.00(+0.00%)
Feb 23, 2010 4.652 4.669 4.600 4.652 389,260 +0.01(+0.15%)
Feb 22, 2010 4.607 4.655 4.603 4.645 224,896 +0.07(+1.60%)
Feb 19, 2010 4.516 4.572 4.495 4.572 298,325 +0.05(+1.08%)
Feb 18, 2010 4.460 4.526 4.446 4.523 335,930 +0.07(+1.56%)
Feb 17, 2010 4.481 4.481 4.436 4.453 189,339 +0.02(+0.39%)
Feb 16, 2010 4.425 4.446 4.398 4.436 284,888 +0.06(+1.43%)
Feb 12, 2010 4.415 4.373 4.373 4.373 248,810 -0.06(-1.25%)
Feb 11, 2010 4.377 4.450 4.356 4.429 261,686 +0.09(+2.01%)
Feb 10, 2010 4.356 4.356 4.300 4.342 292,548 +0.00(+0.00%)
Feb 09, 2010 4.303 4.342 4.251 4.342 337,259 +0.08(+1.81%)
Feb 08, 2010 4.348 4.348 4.261 4.265 389,034 -0.04(-1.04%)
Feb 05, 2010 4.407 4.407 4.189 4.310 456,516 -0.10(-2.20%)
Feb 04, 2010 4.514 4.514 4.400 4.407 301,933 -0.12(-2.67%)
Feb 03, 2010 4.642 4.642 4.490 4.528 383,995 -0.02(-0.38%)
Feb 02, 2010 4.497 4.545 4.464 4.545 260,920 +0.07(+1.62%)
Feb 01, 2010 4.431 4.507 4.431 4.472 358,452 +0.05(+1.09%)
Jan 29, 2010 4.497 4.497 4.410 4.424 420,362 -0.03(-0.78%)
Jan 28, 2010 4.514 4.514 4.420 4.458 341,021 -0.02(-0.54%)
Jan 27, 2010 4.510 4.510 4.414 4.483 370,944 -0.02(-0.46%)
Jan 26, 2010 4.528 4.531 4.493 4.503 438,516 -0.00(-0.03%)
Jan 25, 2010 4.517 4.552 4.490 4.505 227,236 +0.00(+0.03%)
Jan 22, 2010 4.566 4.569 4.486 4.503 386,429 -0.06(-1.36%)
Jan 21, 2010 4.580 4.614 4.524 4.566 324,594 -0.03(-0.60%)
Jan 20, 2010 4.573 4.593 4.524 4.593 319,482 +0.02(+0.45%)
Jan 19, 2010 4.576 4.593 4.545 4.573 428,570 +0.02(+0.46%)
Jan 15, 2010 4.569 4.552 4.552 4.552 398,685 -0.01(-0.23%)
Jan 14, 2010 4.566 4.583 4.552 4.562 390,832 +0.01(+0.23%)
Jan 13, 2010 4.576 4.576 4.538 4.552 276,859 +0.02(+0.53%)
Jan 12, 2010 4.676 4.676 4.510 4.528 438,432 -0.03(-0.68%)
Jan 11, 2010 4.541 4.558 4.528 4.558 285,178 +0.03(+0.61%)
Jan 08, 2010 4.479 4.531 4.479 4.531 293,358 +0.04(+1.00%)
Jan 07, 2010 4.521 4.531 4.476 4.486 428,877 -0.02(-0.53%)
Jan 06, 2010 4.528 4.538 4.497 4.510 338,596 -0.00(-0.08%)
Jan 05, 2010 4.524 4.524 4.473 4.514 239,596 +0.01(+0.31%)
Jan 04, 2010 4.435 4.500 4.435 4.500 355,896 +0.06(+1.39%)
Dec 31, 2009 4.490 4.438 4.438 4.438 287,614 +0.00(+0.08%)
Dec 30, 2009 4.449 4.483 4.428 4.435 286,846 -0.01(-0.23%)
Dec 29, 2009 4.462 4.469 4.435 4.445 274,718 -0.02(-0.38%)
Dec 28, 2009 4.486 4.486 4.397 4.462 400,352 +0.00(+0.08%)
Dec 24, 2009 4.452 4.462 4.428 4.459 173,447 +0.02(+0.46%)
Dec 23, 2009 4.455 4.455 4.394 4.438 402,616 +0.01(+0.16%)
Dec 22, 2009 4.284 4.442 4.284 4.431 284,572 +0.03(+0.78%)
Dec 21, 2009 4.373 4.414 4.371 4.397 217,480 +0.05(+1.11%)
Dec 18, 2009 4.576 4.576 4.318 4.349 334,517 -0.01(-0.31%)
Dec 17, 2009 4.641 4.641 4.352 4.363 263,906 -0.02(-0.47%)
Dec 16, 2009 4.390 4.411 4.370 4.383 353,768 +0.00(+0.00%)
Dec 15, 2009 4.366 4.385 4.342 4.383 342,308 -0.01(-0.16%)
Dec 14, 2009 4.359 4.394 4.350 4.390 404,724 +0.07(+1.51%)
Dec 11, 2009 4.287 4.349 4.266 4.325 329,152 +0.06(+1.45%)
Dec 10, 2009 4.253 4.290 4.229 4.263 365,389 +0.04(+0.98%)
Dec 09, 2009 4.150 4.222 4.150 4.222 389,965 +0.03(+0.74%)
Dec 08, 2009 4.153 4.194 4.153 4.191 306,059 +0.01(+0.33%)
Dec 07, 2009 4.177 4.201 4.167 4.177 340,861 +0.02(+0.50%)
Dec 04, 2009 4.191 4.234 4.146 4.157 585,735 +0.00(+0.00%)
Dec 03, 2009 4.122 4.167 4.109 4.157 549,017 +0.04(+0.92%)
Dec 02, 2009 4.067 4.119 4.067 4.119 253,415 +0.04(+0.93%)
Dec 01, 2009 4.050 4.091 4.048 4.081 339,589 +0.04(+1.11%)
Nov 30, 2009 4.016 4.040 4.005 4.036 230,190 +0.02(+0.60%)
Nov 27, 2009 3.899 4.020 3.882 4.012 206,369 -0.03(-0.76%)
Nov 25, 2009 4.050 4.060 4.040 4.043 281,987 +0.02(+0.43%)
Nov 24, 2009 4.029 4.033 4.002 4.026 387,744 +0.01(+0.34%)
Nov 23, 2009 4.023 4.057 4.009 4.012 430,490 +0.05(+1.21%)
Nov 20, 2009 3.947 3.985 3.944 3.964 214,747 +0.00(+0.00%)
Nov 19, 2009 4.005 4.005 3.950 3.964 328,183 -0.05(-1.28%)
Nov 18, 2009 4.105 4.105 3.992 4.016 306,399 +0.01(+0.17%)
Nov 17, 2009 3.992 4.023 3.985 4.009 280,971 -0.00(-0.09%)
Nov 16, 2009 4.029 4.036 4.002 4.012 467,429 +0.03(+0.69%)
Nov 13, 2009 3.995 4.002 3.978 3.985 262,838 +0.03(+0.87%)
Nov 12, 2009 4.005 4.012 3.950 3.950 188,483 -0.05(-1.37%)
Nov 11, 2009 3.995 4.012 3.988 4.005 344,220 +0.04(+1.13%)
Nov 10, 2009 3.981 3.984 3.933 3.961 322,425 -0.05(-1.24%)
Nov 09, 2009 3.981 4.019 3.981 4.011 267,691 +0.06(+1.61%)
Nov 06, 2009 3.937 3.971 3.933 3.947 218,124 +0.00(+0.00%)
Nov 05, 2009 3.957 3.974 3.937 3.947 259,001 +0.03(+0.79%)
Nov 04, 2009 3.933 3.957 3.916 3.916 332,424 -0.01(-0.26%)
Nov 03, 2009 3.957 3.964 3.916 3.926 233,422 -0.08(-2.06%)
Nov 02, 2009 3.937 4.016 3.930 4.009 264,605 +0.11(+2.76%)
Oct 30, 2009 4.400 4.400 3.861 3.901 469,120 -0.19(-4.57%)
Oct 29, 2009 4.067 4.091 4.067 4.088 179,176 +0.06(+1.45%)
Oct 28, 2009 4.084 4.119 4.002 4.029 369,794 -0.09(-2.25%)
Oct 27, 2009 4.095 4.136 4.074 4.122 390,000 +0.04(+1.10%)
Oct 26, 2009 4.115 4.132 4.053 4.078 276,866 -0.02(-0.50%)
Oct 23, 2009 4.126 4.136 4.098 4.098 193,426 -0.05(-1.16%)
Oct 22, 2009 4.115 4.163 4.098 4.146 242,682 +0.05(+1.26%)
Oct 21, 2009 4.136 4.163 4.095 4.095 269,108 -0.04(-1.00%)
Oct 20, 2009 4.122 4.138 4.095 4.136 207,233 +0.00(+0.08%)
Oct 19, 2009 4.146 4.150 4.105 4.132 341,728 +0.01(+0.33%)
Oct 16, 2009 4.095 4.122 4.091 4.119 214,607 +0.01(+0.25%)
Oct 15, 2009 4.098 4.132 4.080 4.108 317,988 +0.00(+0.00%)
Oct 14, 2009 4.105 4.122 4.088 4.108 317,199 +0.02(+0.59%)
Oct 13, 2009 4.064 4.095 4.064 4.084 308,856 -0.01(-0.17%)
Oct 12, 2009 4.122 4.136 4.074 4.091 355,800 -0.01(-0.17%)
Oct 09, 2009 4.081 4.109 4.078 4.098 160,752 -0.01(-0.25%)
Oct 08, 2009 4.146 4.146 4.078 4.108 415,117 -0.05(-1.16%)
Oct 07, 2009 4.153 4.167 4.139 4.157 404,817 -0.01(-0.17%)
Oct 06, 2009 4.122 4.163 4.095 4.163 411,373 +0.06(+1.51%)
Oct 05, 2009 3.964 4.112 3.964 4.102 241,593 +0.08(+1.88%)
Oct 02, 2009 3.999 4.033 3.971 4.026 345,041 -0.04(-0.93%)
Oct 01, 2009 4.150 4.150 4.060 4.064 423,151 -0.09(-2.23%)
Sep 30, 2009 4.198 4.218 4.132 4.157 634,440 -0.01(-0.25%)
Sep 29, 2009 4.170 4.181 4.108 4.167 361,593 -0.01(-0.25%)
Sep 28, 2009 4.136 4.187 4.126 4.177 374,088 +0.09(+2.18%)
Sep 25, 2009 4.060 4.095 4.043 4.088 391,869 +0.02(+0.51%)
Sep 24, 2009 4.119 4.129 4.057 4.067 347,530 -0.04(-1.00%)
Sep 23, 2009 4.160 4.163 4.108 4.108 335,164 -0.02(-0.50%)
Sep 22, 2009 4.119 4.146 4.081 4.129 338,945 +0.04(+0.92%)
Sep 21, 2009 4.098 4.098 4.033 4.091 313,089 -0.01(-0.25%)
Sep 18, 2009 4.139 4.153 4.081 4.102 309,412 -0.01(-0.25%)
Sep 17, 2009 4.108 4.139 4.084 4.112 340,846 +0.06(+1.36%)
Sep 16, 2009 4.033 4.115 4.029 4.057 337,440 +0.04(+0.94%)
Sep 15, 2009 3.971 4.019 3.971 4.019 397,810 +0.05(+1.21%)
Sep 14, 2009 3.933 3.971 3.923 3.971 305,124 +0.02(+0.61%)
Sep 11, 2009 3.940 3.985 3.940 3.947 257,103 +0.01(+0.35%)
Sep 10, 2009 3.906 3.940 3.902 3.933 329,001 +0.03(+0.70%)
Sep 09, 2009 3.916 3.939 3.906 3.906 244,807 -0.02(-0.61%)
Sep 08, 2009 3.926 3.940 3.916 3.930 302,711 +0.02(+0.62%)
Sep 04, 2009 3.892 3.906 3.882 3.906 245,043 +0.02(+0.53%)
Sep 03, 2009 3.865 3.892 3.830 3.885 177,689 +0.04(+1.07%)
Sep 02, 2009 3.854 3.871 3.830 3.844 298,603 -0.04(-1.15%)
Sep 01, 2009 3.920 3.947 3.823 3.889 477,815 -0.05(-1.31%)
Aug 31, 2009 3.978 3.978 3.927 3.940 244,955 -0.04(-1.12%)
Aug 28, 2009 4.026 4.026 3.957 3.985 183,191 +0.00(+0.00%)
Aug 27, 2009 4.029 4.029 3.961 3.985 320,786 -0.04(-0.98%)
Aug 26, 2009 3.851 4.033 3.851 4.024 331,045 +0.04(+0.99%)
Aug 25, 2009 3.933 3.992 3.933 3.985 376,134 +0.05(+1.22%)
Aug 24, 2009 3.964 3.999 3.930 3.937 477,530 -0.01(-0.26%)
Aug 21, 2009 4.033 4.053 3.906 3.947 825,107 -0.03(-0.86%)
Aug 20, 2009 3.906 4.016 3.906 3.981 384,745 +0.09(+2.39%)
Aug 19, 2009 3.889 3.930 3.882 3.889 432,117 -0.04(-1.05%)
Aug 18, 2009 3.933 3.974 3.909 3.930 271,079 -0.00(-0.09%)
Aug 17, 2009 3.974 3.981 3.902 3.933 238,129 -0.13(-3.21%)
Aug 14, 2009 4.098 4.098 4.002 4.064 221,268 -0.00(-0.08%)
Aug 13, 2009 4.033 4.067 3.985 4.067 276,022 +0.07(+1.63%)
Aug 12, 2009 3.940 4.033 3.940 4.002 296,746 +0.04(+1.04%)
Aug 11, 2009 4.012 4.012 3.913 3.961 347,489 -0.08(-1.87%)
Aug 10, 2009 3.947 4.053 3.940 4.036 445,252 +0.06(+1.56%)
Aug 07, 2009 3.947 4.023 3.947 3.974 342,095 +0.04(+1.05%)
Aug 06, 2009 4.023 4.035 3.906 3.933 306,507 -0.08(-1.97%)
Aug 05, 2009 4.102 4.102 3.999 4.012 317,025 -0.11(-2.67%)
Aug 04, 2009 3.985 4.122 3.968 4.122 549,806 +0.11(+2.65%)
Aug 03, 2009 4.047 4.060 3.981 4.016 533,964 +0.01(+0.17%)
Jul 31, 2009 3.923 4.088 3.878 4.009 716,209 +0.11(+2.82%)
Jul 30, 2009 3.679 4.033 3.676 3.899 352,997 +0.07(+1.89%)
Jul 29, 2009 3.806 3.854 3.779 3.827 243,197 +0.02(+0.63%)
Jul 28, 2009 3.823 3.834 3.755 3.803 333,630 -0.02(-0.45%)
Jul 27, 2009 3.789 3.837 3.744 3.820 449,036 +0.04(+1.18%)
Jul 24, 2009 3.703 3.775 3.682 3.775 2,503 +0.08(+2.23%)
Jul 23, 2009 3.669 3.741 3.658 3.693 297,925 +0.04(+1.13%)
Jul 22, 2009 3.566 3.652 3.566 3.652 222,575 +0.05(+1.53%)
Jul 21, 2009 3.590 3.607 3.559 3.597 206,983 +0.01(+0.19%)
Jul 20, 2009 3.576 3.590 3.549 3.590 184,990 +0.04(+1.16%)
Jul 17, 2009 3.555 3.556 3.507 3.549 212,427 -0.01(-0.39%)
Jul 16, 2009 3.511 3.562 3.500 3.562 153,745 +0.05(+1.47%)
Jul 15, 2009 3.494 3.565 3.490 3.511 242,297 +0.04(+1.29%)
Jul 14, 2009 3.442 3.473 3.408 3.466 223,600 +0.01(+0.30%)
Jul 13, 2009 3.418 3.466 3.411 3.456 168,510 +0.03(+0.80%)
Jul 10, 2009 3.342 3.513 3.322 3.428 216,651 +0.10(+3.10%)
Jul 09, 2009 3.353 3.380 3.322 3.325 186,361 -0.04(-1.32%)
Jul 08, 2009 3.456 3.456 3.366 3.370 328,133 -0.10(-2.78%)
Jul 07, 2009 3.473 3.486 3.432 3.466 175,345 -0.02(-0.49%)
Jul 06, 2009 3.500 3.504 3.432 3.483 258,957 -0.03(-0.88%)
Jul 02, 2009 3.445 3.518 3.428 3.514 414,336 +0.00(+0.10%)
Jul 01, 2009 3.466 3.535 3.463 3.511 274,992 +0.06(+1.79%)
Jun 30, 2009 3.463 3.470 3.401 3.449 224,709 -0.00(-0.10%)
Jun 29, 2009 3.445 3.463 3.421 3.452 197,522 +0.02(+0.60%)
Jun 26, 2009 3.432 3.440 3.397 3.432 133,484 -0.00(-0.10%)
Jun 25, 2009 3.415 3.435 3.411 3.435 388,049 +0.09(+2.67%)
Jun 24, 2009 3.342 3.377 3.315 3.346 266,579 +0.02(+0.72%)
Jun 23, 2009 3.298 3.339 3.270 3.322 369,415 +0.05(+1.47%)
Jun 22, 2009 3.339 3.342 3.263 3.274 224,391 -0.08(-2.26%)
Jun 19, 2009 3.363 3.377 3.318 3.349 193,930 +0.02(+0.58%)
Jun 18, 2009 3.360 3.380 3.311 3.330 301,960 -0.00(-0.07%)
Jun 17, 2009 3.329 3.342 3.301 3.332 330,817 +0.01(+0.41%)
Jun 16, 2009 3.370 3.384 3.315 3.318 379,610 -0.01(-0.41%)
Jun 15, 2009 3.346 3.346 3.315 3.332 268,357 -0.07(-1.92%)
Jun 12, 2009 3.360 3.473 3.346 3.397 400,710 +0.03(+0.92%)
Jun 11, 2009 3.318 3.401 3.308 3.366 397,947 +0.06(+1.87%)
Jun 10, 2009 3.332 3.353 3.274 3.305 267,446 -0.02(-0.62%)
Jun 09, 2009 3.294 3.336 3.288 3.325 293,949 +0.01(+0.31%)
Jun 08, 2009 3.281 3.318 3.270 3.315 201,263 +0.03(+0.84%)
Jun 05, 2009 3.298 3.356 3.226 3.287 668,692 +0.02(+0.74%)
Jun 04, 2009 3.195 3.263 3.188 3.263 280,089 +0.09(+2.81%)
Jun 03, 2009 3.191 3.202 3.129 3.174 545,949 -0.04(-1.28%)
Jun 02, 2009 3.164 3.263 3.164 3.215 595,609 +0.03(+1.08%)
Jun 01, 2009 3.126 3.253 3.126 3.181 591,414 +0.09(+2.77%)
May 29, 2009 2.786 3.116 2.782 3.095 399,007 +0.04(+1.46%)
May 28, 2009 3.006 3.071 3.006 3.050 411,338 +0.06(+1.95%)
May 27, 2009 3.071 3.101 2.992 2.992 418,948 -0.07(-2.13%)
May 26, 2009 2.989 3.074 2.975 3.057 417,093 +0.09(+2.89%)
May 22, 2009 2.971 3.016 2.971 2.971 251,421 +0.00(+0.12%)
May 21, 2009 3.002 3.002 2.916 2.968 382,722 -0.03(-1.14%)
May 20, 2009 3.033 3.109 2.995 3.002 456,873 +0.00(+0.00%)
May 19, 2009 2.982 3.032 2.982 3.002 320,215 +0.02(+0.69%)
May 18, 2009 2.934 2.992 2.934 2.982 285,320 +0.07(+2.36%)
May 15, 2009 2.954 2.975 2.892 2.913 428,347 -0.05(-1.74%)
May 14, 2009 2.968 3.006 2.958 2.965 300,001 -0.01(-0.46%)
May 13, 2009 3.037 3.039 2.971 2.978 271,216 -0.09(-2.91%)
May 12, 2009 3.064 3.085 3.037 3.068 275,551 +0.02(+0.56%)
May 11, 2009 3.064 3.064 3.023 3.050 250,882 -0.04(-1.33%)
May 08, 2009 3.047 3.105 3.047 3.092 297,704 +0.09(+2.86%)
May 07, 2009 3.085 3.099 2.989 3.006 235,535 -0.08(-2.56%)
May 06, 2009 3.040 3.085 3.023 3.085 296,493 +0.07(+2.16%)
May 05, 2009 3.026 3.026 2.989 3.019 339,787 -0.00(-0.11%)
May 04, 2009 3.013 3.023 2.999 3.023 317,721 +0.10(+3.53%)
May 01, 2009 2.868 2.940 2.844 2.920 317,616 +0.05(+1.67%)
Apr 30, 2009 2.889 2.916 2.848 2.872 346,657 +0.00(+0.00%)
Apr 29, 2009 2.824 2.872 2.824 2.872 196,428 +0.05(+1.95%)
Apr 28, 2009 2.793 2.827 2.769 2.817 205,790 +0.03(+1.11%)
Apr 27, 2009 2.782 2.841 2.773 2.786 222,651 -0.03(-0.98%)
Apr 24, 2009 2.800 2.824 2.782 2.813 246,815 +0.05(+1.74%)
Apr 23, 2009 2.755 2.782 2.700 2.765 325,936 +0.03(+1.00%)
Apr 22, 2009 2.721 2.809 2.721 2.738 279,961 -0.03(-1.09%)
Apr 21, 2009 2.662 2.798 2.645 2.768 278,208 +0.05(+1.99%)
Apr 20, 2009 2.817 2.817 2.707 2.714 353,183 -0.14(-5.05%)
Apr 17, 2009 2.807 2.875 2.807 2.858 333,033 +0.05(+1.71%)
Apr 16, 2009 2.800 2.824 2.741 2.810 308,035 +0.06(+2.12%)
Apr 15, 2009 2.707 2.765 2.686 2.752 265,298 +0.04(+1.52%)
Apr 14, 2009 2.745 2.752 2.707 2.710 212,916 -0.07(-2.59%)
Apr 13, 2009 2.734 2.782 2.690 2.782 392,212 +0.02(+0.75%)
Apr 09, 2009 2.731 2.796 2.683 2.762 754,723 +0.14(+5.51%)
Apr 08, 2009 2.587 2.642 2.587 2.618 284,907 -0.00(-0.13%)
Apr 07, 2009 2.597 2.645 2.597 2.621 294,735 -0.06(-2.30%)
Apr 06, 2009 2.679 2.683 2.618 2.683 369,602 +0.00(+0.13%)
Apr 03, 2009 2.648 2.690 2.631 2.679 322,428 +0.00(+0.13%)
Apr 02, 2009 2.449 2.786 2.442 2.676 529,685 +0.03(+1.30%)
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.