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 (%)
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%)
Nov 01, 2004 5.903 5.968 5.889 5.954 365,476 +0.06(+1.10%)
Oct 29, 2004 5.869 5.903 5.855 5.889 305,687 +0.01(+0.17%)
Oct 28, 2004 5.886 5.913 5.841 5.879 371,924 +0.00(+0.06%)
Oct 27, 2004 5.852 5.879 5.834 5.875 376,320 +0.01(+0.23%)
Oct 26, 2004 5.855 5.896 5.814 5.862 544,258 -0.01(-0.17%)
Oct 25, 2004 5.920 5.933 5.855 5.872 378,079 -0.05(-0.81%)
Oct 22, 2004 5.940 5.944 5.886 5.920 228,019 -0.02(-0.34%)
Oct 21, 2004 5.998 5.998 5.937 5.940 240,915 -0.03(-0.51%)
Oct 20, 2004 6.032 6.032 5.947 5.971 278,430 -0.05(-0.91%)
Oct 19, 2004 6.053 6.073 5.995 6.026 313,893 -0.06(-1.01%)
Oct 18, 2004 6.049 6.087 6.036 6.087 339,099 +0.02(+0.34%)
Oct 15, 2004 6.053 6.084 6.015 6.066 287,223 +0.01(+0.23%)
Oct 14, 2004 6.039 6.060 5.971 6.053 262,017 +0.01(+0.23%)
Oct 13, 2004 6.032 6.073 6.008 6.039 379,544 -0.01(-0.23%)
Oct 12, 2004 6.063 6.073 6.012 6.053 256,742 +0.02(+0.34%)
Oct 11, 2004 6.063 6.114 6.032 6.032 288,102 -0.04(-0.73%)
Oct 08, 2004 6.107 6.125 6.056 6.077 208,676 -0.02(-0.34%)
Oct 07, 2004 6.073 6.101 6.053 6.097 251,466 +0.00(+0.00%)
Oct 06, 2004 6.097 6.104 6.056 6.097 256,742 +0.02(+0.28%)
Oct 05, 2004 6.073 6.101 6.022 6.080 221,278 +0.00(+0.00%)
Oct 04, 2004 6.053 6.107 6.049 6.080 332,944 +0.04(+0.68%)
Oct 01, 2004 5.998 6.039 5.937 6.039 356,391 +0.03(+0.57%)
Sep 30, 2004 6.019 6.019 5.937 6.005 228,899 +0.01(+0.17%)
Sep 29, 2004 5.998 6.046 5.971 5.995 182,005 +0.02(+0.34%)
Sep 28, 2004 5.920 5.974 5.906 5.974 257,328 +0.05(+0.92%)
Sep 27, 2004 5.937 5.950 5.838 5.920 274,913 -0.04(-0.63%)
Sep 24, 2004 5.903 6.005 5.899 5.957 214,244 +0.04(+0.63%)
Sep 23, 2004 5.961 5.961 5.862 5.920 305,687 -0.01(-0.17%)
Sep 22, 2004 6.019 6.039 5.903 5.930 316,531 -0.09(-1.47%)
Sep 21, 2004 6.043 6.080 6.005 6.019 392,733 -0.07(-1.18%)
Sep 20, 2004 6.060 6.111 6.039 6.090 310,083 +0.01(+0.11%)
Sep 17, 2004 6.073 6.125 6.039 6.084 312,721 -0.01(-0.11%)
Sep 16, 2004 6.090 6.107 6.019 6.090 185,229 +0.02(+0.28%)
Sep 15, 2004 6.039 6.090 6.015 6.073 216,589 +0.03(+0.56%)
Sep 14, 2004 6.046 6.118 6.005 6.039 276,085 -0.02(-0.34%)
Sep 13, 2004 6.121 6.125 6.060 6.060 240,622 -0.03(-0.45%)
Sep 10, 2004 6.135 6.135 5.978 6.087 275,499 +0.00(+0.00%)
Sep 09, 2004 6.005 6.101 5.954 6.087 247,949 +0.06(+1.08%)
Sep 08, 2004 6.053 6.084 5.998 6.022 256,742 -0.00(-0.06%)
Sep 07, 2004 5.954 6.060 5.954 6.026 307,152 -0.01(-0.23%)
Sep 03, 2004 5.988 6.039 5.971 6.039 120,457 +0.02(+0.28%)
Sep 02, 2004 6.036 6.087 5.998 6.022 267,000 -0.00(-0.06%)
Sep 01, 2004 5.988 6.084 5.988 6.026 316,531 +0.09(+1.49%)
Aug 31, 2004 5.862 5.961 5.841 5.937 311,256 +0.12(+2.05%)
Aug 30, 2004 5.869 5.886 5.783 5.817 305,980 -0.05(-0.87%)
Aug 27, 2004 5.831 5.869 5.821 5.869 137,456 +0.00(+0.06%)
Aug 26, 2004 5.811 5.865 5.770 5.865 318,876 +0.09(+1.54%)
Aug 25, 2004 5.800 5.817 5.736 5.776 313,307 -0.01(-0.12%)
Aug 24, 2004 5.698 5.783 5.698 5.783 281,947 +0.05(+0.95%)
Aug 23, 2004 5.729 5.732 5.681 5.729 308,032 +0.01(+0.24%)
Aug 20, 2004 5.776 5.783 5.708 5.715 193,435 -0.03(-0.59%)
Aug 19, 2004 5.766 5.834 5.732 5.749 399,767 -0.02(-0.35%)
Aug 18, 2004 5.695 5.783 5.681 5.770 344,667 +0.04(+0.71%)
Aug 17, 2004 5.698 5.749 5.684 5.729 172,333 -0.02(-0.36%)
Aug 16, 2004 5.736 5.749 5.681 5.749 212,193 +0.05(+0.84%)
Aug 13, 2004 5.691 5.715 5.630 5.701 247,656 +0.00(+0.00%)
Aug 12, 2004 5.698 5.722 5.630 5.701 188,453 +0.00(+0.06%)
Aug 11, 2004 5.698 5.698 5.613 5.698 203,400 +0.03(+0.60%)
Aug 10, 2004 5.732 5.749 5.637 5.664 201,935 -0.08(-1.31%)
Aug 09, 2004 5.630 5.763 5.630 5.739 167,351 +0.09(+1.63%)
Aug 06, 2004 5.729 5.776 5.613 5.647 180,247 -0.07(-1.25%)
Aug 05, 2004 5.732 5.766 5.715 5.718 240,036 +0.00(+0.06%)
Aug 04, 2004 5.606 5.729 5.585 5.715 266,707 +0.10(+1.82%)
Aug 03, 2004 5.568 5.613 5.527 5.613 340,564 +0.07(+1.29%)
Aug 02, 2004 5.544 5.544 5.442 5.541 331,185 +0.02(+0.37%)
Jul 30, 2004 5.514 5.521 5.466 5.521 283,412 +0.06(+1.06%)
Jul 29, 2004 5.473 5.510 5.439 5.463 242,088 +0.03(+0.57%)
Jul 28, 2004 5.493 5.500 5.394 5.432 298,360 -0.03(-0.50%)
Jul 27, 2004 5.459 5.514 5.425 5.459 209,262 -0.03(-0.62%)
Jul 26, 2004 5.534 5.579 5.425 5.493 222,744 +0.00(+0.00%)
Jul 23, 2004 5.596 5.654 5.476 5.493 251,759 -0.13(-2.25%)
Jul 22, 2004 5.579 5.647 5.527 5.620 230,950 +0.04(+0.73%)
Jul 21, 2004 5.701 5.742 5.579 5.579 265,534 -0.15(-2.68%)
Jul 20, 2004 5.688 5.753 5.681 5.732 182,884 +0.00(+0.00%)
Jul 19, 2004 5.698 5.763 5.684 5.732 246,484 +0.00(+0.00%)
Jul 16, 2004 5.596 5.732 5.582 5.732 162,075 +0.10(+1.82%)
Jul 15, 2004 5.575 5.657 5.517 5.630 326,789 +0.02(+0.43%)
Jul 14, 2004 5.527 5.695 5.476 5.606 261,138 +0.07(+1.23%)
Jul 13, 2004 5.527 5.630 5.480 5.538 288,395 -0.04(-0.73%)
Jul 12, 2004 5.613 5.664 5.493 5.579 336,754 -0.05(-0.91%)
Jul 09, 2004 5.647 5.691 5.596 5.630 259,380 -0.04(-0.66%)
Jul 08, 2004 5.664 5.753 5.633 5.667 257,328 -0.03(-0.54%)
Jul 07, 2004 5.766 5.773 5.664 5.698 152,990 -0.07(-1.18%)
Jul 06, 2004 5.749 5.773 5.633 5.766 219,227 +0.02(+0.30%)
Jul 02, 2004 5.623 5.783 5.623 5.749 157,972 +0.08(+1.32%)
Jul 01, 2004 5.483 5.674 5.483 5.674 321,220 +0.17(+3.16%)
Jun 30, 2004 5.527 5.551 5.442 5.500 219,227 +0.03(+0.56%)
Jun 29, 2004 5.415 5.469 5.398 5.469 322,979 +0.05(+1.01%)
Jun 28, 2004 5.469 5.469 5.384 5.415 296,015 -0.03(-0.56%)
Jun 25, 2004 5.432 5.493 5.391 5.446 439,040 -0.02(-0.37%)
Jun 24, 2004 5.527 5.572 5.459 5.466 449,005 -0.03(-0.50%)
Jun 23, 2004 5.562 5.562 5.459 5.493 286,343 -0.03(-0.62%)
Jun 22, 2004 5.544 5.589 5.480 5.527 475,676 -0.09(-1.52%)
Jun 21, 2004 5.647 5.698 5.534 5.613 398,595 -0.05(-0.90%)
Jun 18, 2004 5.732 5.742 5.613 5.664 249,415 -0.02(-0.36%)
Jun 17, 2004 5.684 5.766 5.681 5.684 205,452 -0.01(-0.24%)
Jun 16, 2004 5.783 5.790 5.616 5.698 347,305 -0.06(-1.07%)
Jun 15, 2004 5.800 5.814 5.701 5.759 336,168 +0.03(+0.54%)
Jun 14, 2004 5.875 5.875 5.613 5.729 348,477 -0.09(-1.58%)
Jun 10, 2004 5.800 5.886 5.800 5.821 264,948 -0.05(-0.87%)
Jun 09, 2004 5.852 5.872 5.817 5.872 167,937 +0.04(+0.76%)
Jun 08, 2004 5.848 5.879 5.776 5.828 247,363 -0.07(-1.21%)
Jun 07, 2004 5.886 5.903 5.817 5.899 172,626 +0.01(+0.23%)
Jun 04, 2004 5.783 5.920 5.732 5.886 254,104 +0.14(+2.37%)
Jun 03, 2004 5.882 5.903 5.732 5.749 201,349 -0.14(-2.38%)
Jun 02, 2004 5.749 5.903 5.718 5.889 299,239 +0.14(+2.43%)
Jun 01, 2004 5.763 5.766 5.647 5.749 294,257 +0.00(+0.00%)
May 28, 2004 5.759 5.766 5.715 5.749 165,885 -0.01(-0.18%)
May 27, 2004 5.565 5.759 5.565 5.759 313,600 +0.16(+2.93%)
May 26, 2004 5.514 5.715 5.514 5.596 355,511 +0.05(+0.86%)
May 25, 2004 5.425 5.602 5.425 5.548 409,146 +0.12(+2.14%)
May 24, 2004 5.483 5.514 5.391 5.432 348,477 -0.06(-1.12%)
May 21, 2004 5.459 5.562 5.415 5.493 389,509 -0.03(-0.56%)
May 20, 2004 5.579 5.630 5.442 5.524 395,371 -0.09(-1.58%)
May 19, 2004 5.579 5.630 5.510 5.613 288,981 +0.03(+0.49%)
May 18, 2004 5.732 5.732 5.480 5.585 259,086 -0.18(-3.08%)
May 17, 2004 5.664 5.766 5.592 5.763 220,985 +0.06(+1.14%)
May 14, 2004 5.664 5.749 5.585 5.698 293,670 +0.07(+1.21%)
May 13, 2004 5.613 5.691 5.459 5.630 267,586 -0.07(-1.20%)
May 12, 2004 5.681 5.698 5.459 5.698 315,359 +0.05(+0.91%)
May 11, 2004 5.425 5.664 5.357 5.647 466,004 +0.26(+4.75%)
May 10, 2004 5.650 5.664 5.220 5.391 761,434 -0.29(-5.11%)
May 07, 2004 6.073 6.073 5.664 5.681 358,442 -0.41(-6.72%)
May 06, 2004 5.988 6.090 5.903 6.090 356,977 +0.07(+1.13%)
May 05, 2004 5.988 6.063 5.971 6.022 201,935 +0.02(+0.28%)
May 04, 2004 5.920 6.056 5.920 6.005 177,609 +0.05(+0.86%)
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.