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 (%)
Oct 31, 2005 5.746 5.797 5.729 5.787 271,982 +0.08(+1.44%)
Oct 28, 2005 5.698 5.715 5.637 5.705 254,397 +0.08(+1.39%)
Oct 27, 2005 5.698 5.715 5.623 5.626 298,067 -0.07(-1.26%)
Oct 26, 2005 5.722 5.722 5.674 5.698 219,227 -0.01(-0.24%)
Oct 25, 2005 5.715 5.725 5.678 5.712 243,260 +0.02(+0.42%)
Oct 24, 2005 5.568 5.695 5.568 5.688 300,998 +0.10(+1.83%)
Oct 21, 2005 5.551 5.585 5.548 5.585 296,894 +0.04(+0.74%)
Oct 20, 2005 5.613 5.623 5.544 5.544 231,243 -0.08(-1.40%)
Oct 19, 2005 5.585 5.630 5.555 5.623 257,035 -0.02(-0.30%)
Oct 18, 2005 5.637 5.681 5.616 5.640 390,975 -0.03(-0.54%)
Oct 17, 2005 5.650 5.695 5.637 5.671 336,754 +0.02(+0.30%)
Oct 14, 2005 5.633 5.678 5.585 5.654 258,500 +0.04(+0.67%)
Oct 13, 2005 5.698 5.698 5.517 5.616 571,808 -0.08(-1.44%)
Oct 12, 2005 5.749 5.753 5.691 5.698 228,606 -0.06(-1.01%)
Oct 11, 2005 5.811 5.821 5.705 5.756 270,224 -0.07(-1.23%)
Oct 10, 2005 5.913 5.913 5.800 5.828 320,048 -0.06(-0.99%)
Oct 07, 2005 5.872 5.910 5.862 5.886 208,090 +0.01(+0.12%)
Oct 06, 2005 5.961 5.974 5.872 5.879 339,685 -0.10(-1.71%)
Oct 05, 2005 6.039 6.046 5.961 5.981 268,465 -0.08(-1.24%)
Oct 04, 2005 6.107 6.107 6.039 6.056 220,692 -0.04(-0.62%)
Oct 03, 2005 6.056 6.107 6.043 6.094 436,696 +0.04(+0.73%)
Sep 30, 2005 6.070 6.070 6.022 6.049 208,969 +0.03(+0.51%)
Sep 29, 2005 5.978 6.019 5.947 6.019 221,865 +0.02(+0.40%)
Sep 28, 2005 5.974 6.005 5.971 5.995 281,068 +0.04(+0.63%)
Sep 27, 2005 6.008 6.019 5.923 5.957 454,281 -0.06(-1.08%)
Sep 26, 2005 6.039 6.080 6.008 6.022 291,912 -0.03(-0.51%)
Sep 23, 2005 6.053 6.080 6.008 6.053 261,724 +0.00(+0.06%)
Sep 22, 2005 6.107 6.107 6.008 6.049 308,911 -0.03(-0.45%)
Sep 21, 2005 6.118 6.135 6.060 6.077 423,214 -0.05(-0.89%)
Sep 20, 2005 6.155 6.169 6.113 6.131 368,114 -0.01(-0.22%)
Sep 19, 2005 6.159 6.186 6.145 6.145 302,756 +0.00(+0.00%)
Sep 16, 2005 6.179 6.183 6.145 6.145 92,028 -0.02(-0.39%)
Sep 15, 2005 6.193 6.196 6.148 6.169 260,259 -0.02(-0.39%)
Sep 14, 2005 6.210 6.227 6.172 6.193 330,599 -0.01(-0.11%)
Sep 13, 2005 6.234 6.234 6.162 6.200 295,136 -0.03(-0.44%)
Sep 12, 2005 6.217 6.244 6.217 6.227 250,294 +0.00(+0.05%)
Sep 09, 2005 6.210 6.230 6.203 6.223 269,051 +0.02(+0.33%)
Sep 08, 2005 6.196 6.237 6.183 6.203 330,306 -0.03(-0.55%)
Sep 07, 2005 6.244 6.258 6.227 6.237 230,950 +0.00(+0.00%)
Sep 06, 2005 6.227 6.244 6.200 6.237 411,197 +0.03(+0.49%)
Sep 02, 2005 6.176 6.223 6.176 6.206 180,247 +0.03(+0.55%)
Sep 01, 2005 6.101 6.186 6.094 6.172 483,296 +0.05(+0.78%)
Aug 31, 2005 6.097 6.128 6.073 6.125 297,481 +0.05(+0.84%)
Aug 30, 2005 6.053 6.073 6.043 6.073 336,754 +0.01(+0.17%)
Aug 29, 2005 6.049 6.073 6.039 6.063 289,274 -0.02(-0.34%)
Aug 26, 2005 6.094 6.104 6.043 6.084 269,637 +0.01(+0.17%)
Aug 25, 2005 6.114 6.131 6.056 6.073 267,879 -0.04(-0.72%)
Aug 24, 2005 6.148 6.165 6.077 6.118 288,395 -0.02(-0.33%)
Aug 23, 2005 6.128 6.148 6.104 6.138 328,254 +0.01(+0.22%)
Aug 22, 2005 6.107 6.135 6.090 6.125 285,757 +0.03(+0.50%)
Aug 19, 2005 6.118 6.138 6.080 6.094 269,051 -0.02(-0.33%)
Aug 18, 2005 6.162 6.169 6.090 6.114 240,036 -0.04(-0.67%)
Aug 17, 2005 6.152 6.183 6.128 6.155 221,572 -0.01(-0.11%)
Aug 16, 2005 6.223 6.227 6.145 6.162 233,295 -0.04(-0.71%)
Aug 15, 2005 6.148 6.227 6.148 6.206 184,057 +0.05(+0.83%)
Aug 12, 2005 6.159 6.169 6.125 6.155 209,555 -0.02(-0.28%)
Aug 11, 2005 6.196 6.196 6.101 6.172 301,291 -0.01(-0.11%)
Aug 10, 2005 6.148 6.186 6.148 6.179 361,373 +0.04(+0.61%)
Aug 09, 2005 6.125 6.176 6.073 6.142 359,321 -0.07(-1.10%)
Aug 08, 2005 6.322 6.322 6.121 6.210 568,291 -0.11(-1.78%)
Aug 05, 2005 6.425 6.425 6.278 6.322 237,984 -0.11(-1.70%)
Aug 04, 2005 6.408 6.438 6.384 6.432 228,899 +0.03(+0.43%)
Aug 03, 2005 6.404 6.415 6.363 6.404 387,751 +0.01(+0.11%)
Aug 02, 2005 6.421 6.483 6.380 6.397 426,438 -0.02(-0.27%)
Aug 01, 2005 6.411 6.425 6.380 6.415 306,859 -0.01(-0.11%)
Jul 29, 2005 6.438 6.459 6.415 6.421 247,363 +0.02(+0.27%)
Jul 28, 2005 6.374 6.445 6.367 6.404 398,595 +0.03(+0.43%)
Jul 27, 2005 6.353 6.397 6.353 6.377 270,224 +0.03(+0.43%)
Jul 26, 2005 6.377 6.377 6.322 6.350 363,425 +0.02(+0.27%)
Jul 25, 2005 6.322 6.370 6.322 6.333 334,995 -0.01(-0.11%)
Jul 22, 2005 6.312 6.343 6.309 6.339 290,740 +0.04(+0.60%)
Jul 21, 2005 6.319 6.319 6.261 6.302 349,943 -0.02(-0.27%)
Jul 20, 2005 6.329 6.329 6.285 6.319 233,295 -0.01(-0.11%)
Jul 19, 2005 6.329 6.370 6.312 6.326 499,709 +0.00(+0.05%)
Jul 18, 2005 6.312 6.329 6.285 6.322 455,453 +0.00(+0.00%)
Jul 15, 2005 6.302 6.329 6.278 6.322 286,343 +0.04(+0.60%)
Jul 14, 2005 6.299 6.336 6.271 6.285 405,922 -0.02(-0.38%)
Jul 13, 2005 6.247 6.312 6.247 6.309 349,650 +0.06(+1.04%)
Jul 12, 2005 6.237 6.261 6.223 6.244 436,110 +0.02(+0.33%)
Jul 11, 2005 6.227 6.258 6.220 6.223 290,740 +0.00(+0.05%)
Jul 08, 2005 6.210 6.278 6.200 6.220 357,270 +0.01(+0.16%)
Jul 07, 2005 6.155 6.275 6.138 6.210 327,375 -0.06(-1.03%)
Jul 06, 2005 6.281 6.309 6.264 6.275 269,051 +0.01(+0.16%)
Jul 05, 2005 6.251 6.299 6.227 6.264 323,858 +0.00(+0.00%)
Jul 01, 2005 6.203 6.264 6.194 6.264 281,947 +0.06(+0.93%)
Jun 30, 2005 6.203 6.227 6.162 6.206 209,262 +0.02(+0.39%)
Jun 29, 2005 6.155 6.193 6.135 6.183 188,453 +0.04(+0.72%)
Jun 28, 2005 6.107 6.176 6.087 6.138 448,419 +0.06(+1.07%)
Jun 27, 2005 6.104 6.114 6.043 6.073 539,569 -0.03(-0.50%)
Jun 24, 2005 6.111 6.118 6.084 6.104 284,292 -0.01(-0.11%)
Jun 23, 2005 6.114 6.131 6.080 6.111 407,387 -0.02(-0.39%)
Jun 22, 2005 6.128 6.148 6.111 6.135 350,236 +0.00(+0.06%)
Jun 21, 2005 6.142 6.142 6.084 6.131 330,892 -0.00(-0.06%)
Jun 20, 2005 6.125 6.165 6.111 6.135 250,880 -0.01(-0.17%)
Jun 17, 2005 6.084 6.155 6.084 6.145 308,911 +0.07(+1.18%)
Jun 16, 2005 6.073 6.090 6.053 6.073 283,999 +0.01(+0.17%)
Jun 15, 2005 6.094 6.097 6.056 6.063 387,458 -0.01(-0.22%)
Jun 14, 2005 6.138 6.152 6.073 6.077 304,221 -0.08(-1.22%)
Jun 13, 2005 6.135 6.186 6.128 6.152 351,701 +0.01(+0.11%)
Jun 10, 2005 6.121 6.145 6.080 6.145 376,613 +0.03(+0.50%)
Jun 09, 2005 6.128 6.128 6.073 6.114 376,907 -0.06(-0.94%)
Jun 08, 2005 6.176 6.203 6.152 6.172 334,995 -0.00(-0.06%)
Jun 07, 2005 6.183 6.203 6.152 6.176 404,456 +0.00(+0.06%)
Jun 06, 2005 6.125 6.176 6.115 6.172 268,465 +0.03(+0.50%)
Jun 03, 2005 6.111 6.159 6.107 6.142 381,010 +0.01(+0.22%)
Jun 02, 2005 6.094 6.135 6.073 6.128 371,631 +0.07(+1.18%)
Jun 01, 2005 6.026 6.077 6.012 6.056 283,119 +0.03(+0.57%)
May 31, 2005 6.012 6.032 5.988 6.022 248,242 +0.04(+0.63%)
May 27, 2005 5.974 5.991 5.944 5.985 378,958 +0.04(+0.63%)
May 26, 2005 5.937 6.002 5.927 5.947 330,013 +0.02(+0.40%)
May 25, 2005 5.923 5.940 5.892 5.923 488,279 +0.00(+0.00%)
May 24, 2005 5.944 5.964 5.923 5.923 383,354 -0.04(-0.69%)
May 23, 2005 5.981 5.981 5.933 5.964 333,530 +0.00(+0.06%)
May 20, 2005 5.985 5.985 5.933 5.961 221,278 -0.02(-0.40%)
May 19, 2005 5.933 5.985 5.930 5.985 278,137 +0.06(+1.10%)
May 18, 2005 5.937 5.981 5.889 5.920 398,595 -0.01(-0.17%)
May 17, 2005 5.910 5.930 5.869 5.930 338,805 -0.04(-0.69%)
May 16, 2005 5.923 5.978 5.923 5.971 325,324 +0.04(+0.75%)
May 13, 2005 5.971 5.974 5.923 5.927 286,050 -0.04(-0.74%)
May 12, 2005 5.991 6.026 5.964 5.971 291,912 -0.00(-0.06%)
May 11, 2005 5.930 5.974 5.906 5.974 209,848 +0.07(+1.21%)
May 10, 2005 5.954 5.961 5.875 5.903 428,783 -0.04(-0.63%)
May 09, 2005 5.954 5.968 5.933 5.940 343,495 -0.01(-0.11%)
May 06, 2005 6.008 6.026 5.920 5.947 273,155 -0.06(-0.97%)
May 05, 2005 5.964 6.036 5.947 6.005 302,463 +0.04(+0.74%)
May 04, 2005 5.937 5.981 5.906 5.961 361,080 +0.06(+1.10%)
May 03, 2005 5.913 5.920 5.872 5.896 379,544 -0.00(-0.06%)
May 02, 2005 5.892 5.906 5.865 5.899 371,924 +0.04(+0.70%)
Apr 29, 2005 5.852 5.858 5.797 5.858 229,778 +0.06(+1.00%)
Apr 28, 2005 5.848 5.848 5.797 5.800 322,100 -0.03(-0.47%)
Apr 27, 2005 5.807 5.838 5.780 5.828 292,205 +0.02(+0.29%)
Apr 26, 2005 5.807 5.838 5.766 5.811 305,980 +0.01(+0.12%)
Apr 25, 2005 5.787 5.848 5.780 5.804 251,759 +0.03(+0.53%)
Apr 22, 2005 5.776 5.817 5.753 5.773 254,983 +0.01(+0.18%)
Apr 21, 2005 5.773 5.787 5.698 5.763 341,736 -0.01(-0.24%)
Apr 20, 2005 5.790 5.800 5.742 5.776 192,263 -0.01(-0.24%)
Apr 19, 2005 5.742 5.817 5.701 5.790 300,411 +0.05(+0.83%)
Apr 18, 2005 5.732 5.746 5.674 5.742 240,036 +0.01(+0.18%)
Apr 15, 2005 5.766 5.780 5.698 5.732 296,015 -0.04(-0.70%)
Apr 14, 2005 5.852 5.852 5.742 5.772 399,181 -0.06(-1.06%)
Apr 13, 2005 5.879 5.933 5.811 5.834 335,288 -0.08(-1.33%)
Apr 12, 2005 5.841 5.913 5.783 5.913 440,213 +0.06(+1.05%)
Apr 11, 2005 5.855 5.872 5.804 5.852 376,907 -0.03(-0.46%)
Apr 08, 2005 5.892 5.910 5.841 5.879 352,580 -0.03(-0.52%)
Apr 07, 2005 5.930 5.947 5.886 5.910 238,864 +0.00(+0.06%)
Apr 06, 2005 5.852 5.927 5.852 5.906 277,844 +0.05(+0.93%)
Apr 05, 2005 5.824 5.852 5.821 5.852 262,017 +0.01(+0.23%)
Apr 04, 2005 5.852 5.852 5.807 5.838 157,386 -0.01(-0.18%)
Apr 01, 2005 5.821 5.852 5.790 5.848 298,653 +0.06(+1.06%)
Mar 31, 2005 5.739 5.811 5.736 5.787 374,269 +0.08(+1.44%)
Mar 30, 2005 5.637 5.725 5.637 5.705 329,427 +0.06(+1.03%)
Mar 29, 2005 5.667 5.681 5.643 5.647 334,116 -0.04(-0.66%)
Mar 28, 2005 5.698 5.712 5.650 5.684 529,311 -0.02(-0.30%)
Mar 24, 2005 5.678 5.732 5.678 5.701 490,623 +0.02(+0.36%)
Mar 23, 2005 5.841 5.841 5.647 5.681 657,096 -0.16(-2.80%)
Mar 22, 2005 5.923 5.923 5.845 5.845 334,702 -0.10(-1.61%)
Mar 21, 2005 5.954 5.971 5.892 5.940 441,971 -0.01(-0.23%)
Mar 18, 2005 5.988 5.991 5.944 5.954 235,640 -0.02(-0.40%)
Mar 17, 2005 5.954 5.998 5.937 5.978 338,219 +0.00(+0.06%)
Mar 16, 2005 6.063 6.066 5.947 5.974 292,498 -0.09(-1.52%)
Mar 15, 2005 6.084 6.107 6.060 6.066 489,158 -0.02(-0.34%)
Mar 14, 2005 6.090 6.114 6.066 6.087 334,995 -0.01(-0.22%)
Mar 11, 2005 6.135 6.159 6.087 6.101 326,203 -0.06(-1.00%)
Mar 10, 2005 6.183 6.183 6.131 6.162 396,250 -0.01(-0.11%)
Mar 09, 2005 6.176 6.206 6.159 6.169 327,961 -0.06(-0.99%)
Mar 08, 2005 6.223 6.234 6.210 6.230 329,427 -0.01(-0.11%)
Mar 07, 2005 6.220 6.264 6.220 6.237 408,267 -0.00(-0.05%)
Mar 04, 2005 6.210 6.244 6.196 6.241 291,912 +0.03(+0.49%)
Mar 03, 2005 6.203 6.217 6.176 6.210 293,084 +0.01(+0.17%)
Mar 02, 2005 6.138 6.200 6.125 6.200 241,794 +0.05(+0.83%)
Mar 01, 2005 6.107 6.152 6.097 6.148 396,543 +0.05(+0.78%)
Feb 28, 2005 6.142 6.142 6.080 6.101 337,926 -0.02(-0.28%)
Feb 25, 2005 6.039 6.118 6.032 6.118 453,109 +0.08(+1.30%)
Feb 24, 2005 5.985 6.046 5.968 6.039 277,844 +0.04(+0.68%)
Feb 23, 2005 5.971 6.002 5.957 5.998 508,795 +0.01(+0.23%)
Feb 22, 2005 6.111 6.128 5.964 5.985 724,505 -0.17(-2.72%)
Feb 18, 2005 6.237 6.251 6.148 6.152 351,115 -0.10(-1.64%)
Feb 17, 2005 6.268 6.271 6.230 6.254 320,634 -0.01(-0.22%)
Feb 16, 2005 6.261 6.278 6.241 6.268 360,787 -0.01(-0.11%)
Feb 15, 2005 6.292 6.295 6.254 6.275 351,115 -0.01(-0.11%)
Feb 14, 2005 6.278 6.312 6.275 6.281 424,386 -0.01(-0.11%)
Feb 11, 2005 6.247 6.288 6.237 6.288 356,097 +0.01(+0.16%)
Feb 10, 2005 6.278 6.299 6.237 6.278 464,832 -0.00(-0.05%)
Feb 09, 2005 6.302 6.309 6.271 6.281 331,771 -0.02(-0.27%)
Feb 08, 2005 6.299 6.312 6.264 6.299 363,425 +0.01(+0.22%)
Feb 07, 2005 6.251 6.285 6.227 6.285 296,601 +0.04(+0.66%)
Feb 04, 2005 6.200 6.268 6.200 6.244 312,721 +0.04(+0.72%)
Feb 03, 2005 6.223 6.234 6.152 6.200 318,290 -0.02(-0.38%)
Feb 02, 2005 6.193 6.237 6.183 6.223 370,459 +0.03(+0.44%)
Feb 01, 2005 6.142 6.206 6.121 6.196 411,197 +0.06(+1.06%)
Jan 31, 2005 6.066 6.138 6.053 6.131 368,700 +0.08(+1.35%)
Jan 28, 2005 6.039 6.073 6.022 6.049 334,116 -0.00(-0.06%)
Jan 27, 2005 6.015 6.063 6.005 6.053 334,702 +0.04(+0.62%)
Jan 26, 2005 6.070 6.097 6.015 6.015 308,032 -0.07(-1.12%)
Jan 25, 2005 6.060 6.118 6.060 6.084 292,498 +0.03(+0.45%)
Jan 24, 2005 6.005 6.063 6.005 6.056 336,168 +0.04(+0.68%)
Jan 21, 2005 6.032 6.073 6.008 6.015 305,101 -0.03(-0.51%)
Jan 20, 2005 6.063 6.066 6.022 6.046 344,960 -0.01(-0.17%)
Jan 19, 2005 6.043 6.087 6.026 6.056 353,460 +0.00(+0.06%)
Jan 18, 2005 6.046 6.077 6.026 6.053 427,024 -0.03(-0.56%)
Jan 14, 2005 6.063 6.101 6.056 6.087 300,704 +0.01(+0.17%)
Jan 13, 2005 6.063 6.094 6.053 6.077 354,925 +0.01(+0.17%)
Jan 12, 2005 6.118 6.121 6.049 6.066 1,087,930 -0.04(-0.67%)
Jan 11, 2005 6.159 6.159 6.107 6.107 329,427 -0.06(-0.94%)
Jan 10, 2005 6.186 6.193 6.152 6.165 250,001 -0.02(-0.33%)
Jan 07, 2005 6.176 6.193 6.145 6.186 337,926 +0.02(+0.28%)
Jan 06, 2005 6.162 6.183 6.111 6.169 358,735 +0.01(+0.17%)
Jan 05, 2005 6.159 6.176 6.111 6.159 427,317 -0.02(-0.28%)
Jan 04, 2005 6.155 6.189 6.145 6.176 441,385 +0.00(+0.06%)
Jan 03, 2005 6.138 6.186 6.111 6.172 389,802 +0.03(+0.56%)
Dec 31, 2004 6.097 6.142 6.077 6.138 679,077 +0.04(+0.62%)
Dec 30, 2004 6.087 6.131 6.080 6.101 764,365 +0.01(+0.11%)
Dec 29, 2004 6.104 6.107 6.056 6.094 619,581 +0.00(+0.06%)
Dec 28, 2004 6.070 6.101 6.060 6.090 629,839 +0.02(+0.39%)
Dec 27, 2004 6.060 6.084 6.036 6.066 946,370 +0.05(+0.91%)
Dec 23, 2004 5.978 6.022 5.968 6.012 674,094 +0.02(+0.40%)
Dec 22, 2004 5.930 5.995 5.927 5.988 929,371 +0.06(+1.09%)
Dec 21, 2004 5.920 5.950 5.899 5.923 1,027,262 -0.03(-0.52%)
Dec 20, 2004 5.937 5.985 5.937 5.954 720,109 +0.00(+0.00%)
Dec 17, 2004 5.927 5.954 5.920 5.954 521,690 +0.02(+0.29%)
Dec 16, 2004 5.916 5.950 5.903 5.937 674,094 +0.01(+0.12%)
Dec 15, 2004 5.937 5.944 5.886 5.930 1,001,763 +0.01(+0.17%)
Dec 14, 2004 5.923 5.947 5.892 5.920 595,255 -0.01(-0.17%)
Dec 13, 2004 5.927 5.937 5.869 5.930 618,995 +0.01(+0.23%)
Dec 10, 2004 5.933 5.937 5.892 5.916 429,076 -0.02(-0.34%)
Dec 09, 2004 5.947 5.947 5.892 5.937 462,194 -0.03(-0.46%)
Dec 08, 2004 5.954 5.988 5.920 5.964 381,889 -0.00(-0.06%)
Dec 07, 2004 5.991 6.012 5.944 5.968 560,671 -0.02(-0.29%)
Dec 06, 2004 6.008 6.036 5.940 5.985 491,503 -0.05(-0.85%)
Dec 03, 2004 6.036 6.080 6.005 6.036 373,096 +0.00(+0.06%)
Dec 02, 2004 6.043 6.053 5.991 6.032 383,354 -0.02(-0.28%)
Dec 01, 2004 5.950 6.049 5.950 6.049 520,225 +0.06(+1.08%)
Nov 30, 2004 6.015 6.015 5.940 5.985 573,566 +0.01(+0.17%)
Nov 29, 2004 5.995 6.008 5.940 5.974 381,889 -0.02(-0.34%)
Nov 26, 2004 5.954 5.995 5.954 5.995 95,545 +0.02(+0.40%)
Nov 24, 2004 5.950 6.012 5.933 5.971 404,750 +0.02(+0.34%)
Nov 23, 2004 5.937 5.950 5.892 5.950 563,895 +0.03(+0.52%)
Nov 22, 2004 5.937 5.968 5.889 5.920 711,316 -0.04(-0.74%)
Nov 19, 2004 5.971 5.998 5.903 5.964 464,539 -0.03(-0.51%)
Nov 18, 2004 6.056 6.056 5.957 5.995 566,825 -0.01(-0.23%)
Nov 17, 2004 6.022 6.053 5.988 6.008 578,256 -0.02(-0.34%)
Nov 16, 2004 6.063 6.073 6.005 6.029 455,746 -0.04(-0.73%)
Nov 15, 2004 6.066 6.104 6.046 6.073 447,540 +0.00(+0.00%)
Nov 12, 2004 6.063 6.094 6.049 6.073 388,044 -0.01(-0.11%)
Nov 11, 2004 6.039 6.080 6.012 6.080 365,476 +0.06(+1.08%)
Nov 10, 2004 6.005 6.056 5.988 6.015 309,204 +0.03(+0.51%)
Nov 09, 2004 6.005 6.060 5.961 5.985 418,818 -0.07(-1.18%)
Nov 08, 2004 5.988 6.056 5.947 6.056 397,129 +0.02(+0.28%)
Nov 05, 2004 6.128 6.142 6.026 6.039 446,661 -0.05(-0.90%)
Nov 04, 2004 6.015 6.107 6.005 6.094 407,387 +0.10(+1.59%)
Nov 03, 2004 5.991 6.046 5.971 5.998 486,227 +0.03(+0.51%)
Nov 02, 2004 5.964 6.008 5.947 5.968 283,706 +0.01(+0.23%)
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.