Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Preferred Income Fund III (NY: HPS )

15.40 -0.07 (-0.45%)
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 6.772 6.800 6.754 6.779 153,602 +0.01(+0.18%)
Apr 28, 2005 6.741 6.772 6.723 6.766 111,887 +0.04(+0.55%)
Apr 27, 2005 6.735 6.754 6.711 6.729 132,583 +0.02(+0.23%)
Apr 26, 2005 6.673 6.738 6.642 6.714 212,456 +0.04(+0.60%)
Apr 25, 2005 6.615 6.676 6.615 6.673 173,004 +0.04(+0.65%)
Apr 22, 2005 6.649 6.655 6.587 6.630 137,110 -0.03(-0.46%)
Apr 21, 2005 6.692 6.711 6.605 6.661 211,162 -0.03(-0.51%)
Apr 20, 2005 6.720 6.729 6.605 6.695 226,684 -0.01(-0.18%)
Apr 19, 2005 6.649 6.769 6.639 6.707 214,073 +0.07(+1.12%)
Apr 18, 2005 6.544 6.646 6.534 6.633 197,581 +0.07(+1.04%)
Apr 15, 2005 6.587 6.605 6.534 6.565 215,689 -0.04(-0.66%)
Apr 14, 2005 6.649 6.649 6.571 6.608 136,463 -0.05(-0.79%)
Apr 13, 2005 6.664 6.711 6.649 6.661 170,094 -0.02(-0.28%)
Apr 12, 2005 6.735 6.735 6.587 6.680 299,443 -0.05(-0.69%)
Apr 11, 2005 6.726 6.741 6.680 6.726 194,347 +0.00(+0.00%)
Apr 08, 2005 6.658 6.754 6.658 6.726 249,967 +0.07(+1.02%)
Apr 07, 2005 6.649 6.661 6.624 6.658 143,254 +0.00(+0.00%)
Apr 06, 2005 6.658 6.661 6.596 6.658 172,034 +0.03(+0.42%)
Apr 05, 2005 6.615 6.664 6.593 6.630 170,741 +0.02(+0.23%)
Apr 04, 2005 6.680 6.680 6.562 6.615 169,447 -0.07(-1.11%)
Apr 01, 2005 6.772 6.782 6.605 6.689 119,001 +0.04(+0.60%)
Mar 31, 2005 6.556 6.658 6.525 6.649 186,909 +0.14(+2.14%)
Mar 30, 2005 6.438 6.571 6.438 6.510 222,157 +0.10(+1.59%)
Mar 29, 2005 6.380 6.417 6.355 6.407 131,289 +0.02(+0.34%)
Mar 28, 2005 6.407 6.451 6.333 6.386 325,313 -0.10(-1.48%)
Mar 24, 2005 6.401 6.482 6.401 6.482 284,891 +0.08(+1.26%)
Mar 23, 2005 6.479 6.494 6.309 6.401 508,666 -0.15(-2.36%)
Mar 22, 2005 6.639 6.639 6.494 6.556 323,373 -0.08(-1.26%)
Mar 21, 2005 6.757 6.757 6.587 6.639 366,705 -0.13(-1.92%)
Mar 18, 2005 6.794 6.803 6.735 6.769 183,999 -0.01(-0.18%)
Mar 17, 2005 6.772 6.822 6.757 6.782 328,870 -0.01(-0.18%)
Mar 16, 2005 6.878 6.881 6.772 6.794 294,269 -0.09(-1.30%)
Mar 15, 2005 6.958 6.986 6.865 6.884 336,954 -0.07(-1.07%)
Mar 14, 2005 7.051 7.057 6.939 6.958 277,454 -0.10(-1.36%)
Mar 11, 2005 7.128 7.128 7.035 7.054 241,559 -0.04(-0.57%)
Mar 10, 2005 7.134 7.134 7.060 7.094 290,712 -0.05(-0.74%)
Mar 09, 2005 7.215 7.215 7.113 7.147 265,166 -0.07(-0.94%)
Mar 08, 2005 7.171 7.218 7.156 7.215 307,204 +0.04(+0.52%)
Mar 07, 2005 7.174 7.177 7.137 7.177 166,860 +0.02(+0.35%)
Mar 04, 2005 7.190 7.202 7.131 7.153 163,626 -0.03(-0.39%)
Mar 03, 2005 7.236 7.236 7.150 7.181 280,364 -0.02(-0.34%)
Mar 02, 2005 7.215 7.236 7.199 7.205 232,505 -0.02(-0.26%)
Mar 01, 2005 7.221 7.239 7.205 7.224 157,159 +0.04(+0.52%)
Feb 28, 2005 7.193 7.199 7.162 7.187 155,542 +0.01(+0.17%)
Feb 25, 2005 7.190 7.190 7.143 7.174 160,716 +0.02(+0.22%)
Feb 24, 2005 7.143 7.181 7.128 7.159 194,994 +0.06(+0.83%)
Feb 23, 2005 7.075 7.125 7.063 7.100 220,217 +0.03(+0.44%)
Feb 22, 2005 7.113 7.128 7.038 7.069 251,584 -0.07(-1.04%)
Feb 18, 2005 7.174 7.181 7.113 7.143 245,763 -0.04(-0.56%)
Feb 17, 2005 7.174 7.199 7.143 7.184 325,636 +0.01(+0.13%)
Feb 16, 2005 7.196 7.196 7.156 7.174 204,695 -0.02(-0.22%)
Feb 15, 2005 7.153 7.190 7.143 7.190 250,937 +0.02(+0.26%)
Feb 14, 2005 7.320 7.320 7.143 7.171 328,547 -0.14(-1.95%)
Feb 11, 2005 7.344 7.348 7.289 7.314 277,777 -0.03(-0.42%)
Feb 10, 2005 7.354 7.357 7.317 7.344 142,930 -0.04(-0.59%)
Feb 09, 2005 7.363 7.388 7.351 7.388 195,640 +0.03(+0.38%)
Feb 08, 2005 7.344 7.375 7.332 7.360 273,897 +0.03(+0.38%)
Feb 07, 2005 7.255 7.332 7.245 7.332 262,255 +0.08(+1.11%)
Feb 04, 2005 7.252 7.267 7.239 7.252 253,848 +0.02(+0.21%)
Feb 03, 2005 7.205 7.245 7.196 7.236 235,092 +0.03(+0.43%)
Feb 02, 2005 7.143 7.218 7.140 7.205 340,188 +0.06(+0.91%)
Feb 01, 2005 7.122 7.143 7.116 7.140 229,595 +0.03(+0.48%)
Jan 31, 2005 7.091 7.122 7.085 7.106 164,596 +0.02(+0.22%)
Jan 28, 2005 7.060 7.091 7.041 7.091 203,078 +0.04(+0.61%)
Jan 27, 2005 7.088 7.091 7.044 7.048 227,008 -0.02(-0.26%)
Jan 26, 2005 7.100 7.100 7.044 7.066 234,445 -0.03(-0.48%)
Jan 25, 2005 7.097 7.109 7.083 7.100 267,106 -0.00(-0.04%)
Jan 24, 2005 7.057 7.103 7.051 7.103 265,812 +0.02(+0.22%)
Jan 21, 2005 7.085 7.094 7.069 7.088 290,389 +0.02(+0.35%)
Jan 20, 2005 7.051 7.079 7.038 7.063 176,561 -0.01(-0.13%)
Jan 19, 2005 7.048 7.079 7.035 7.072 296,533 +0.00(+0.00%)
Jan 18, 2005 7.057 7.075 7.035 7.072 252,231 +0.00(+0.04%)
Jan 14, 2005 7.072 7.075 7.023 7.069 227,654 -0.01(-0.09%)
Jan 13, 2005 7.075 7.103 7.051 7.075 247,380 -0.06(-0.78%)
Jan 12, 2005 7.125 7.143 7.100 7.131 268,076 +0.02(+0.30%)
Jan 11, 2005 7.082 7.113 7.082 7.109 231,858 +0.02(+0.31%)
Jan 10, 2005 7.085 7.131 7.069 7.088 243,823 +0.01(+0.09%)
Jan 07, 2005 7.069 7.091 7.066 7.082 179,472 +0.00(+0.00%)
Jan 06, 2005 7.057 7.085 7.029 7.082 232,828 +0.02(+0.22%)
Jan 05, 2005 7.060 7.075 7.038 7.066 254,818 +0.00(+0.04%)
Jan 04, 2005 7.044 7.091 7.035 7.063 252,877 +0.01(+0.18%)
Jan 03, 2005 7.051 7.057 7.023 7.051 333,397 +0.03(+0.40%)
Dec 31, 2004 6.989 7.023 6.980 7.023 264,519 +0.06(+0.93%)
Dec 30, 2004 6.939 6.989 6.939 6.958 394,838 +0.02(+0.31%)
Dec 29, 2004 6.921 6.946 6.915 6.936 374,789 +0.02(+0.31%)
Dec 28, 2004 6.905 6.936 6.890 6.915 348,596 -0.01(-0.09%)
Dec 27, 2004 6.896 6.939 6.893 6.921 401,306 -0.02(-0.22%)
Dec 23, 2004 6.908 6.936 6.887 6.936 408,097 +0.01(+0.18%)
Dec 22, 2004 6.893 6.936 6.893 6.924 397,749 +0.03(+0.40%)
Dec 21, 2004 6.902 6.924 6.868 6.896 574,634 -0.02(-0.31%)
Dec 20, 2004 6.927 6.952 6.902 6.918 539,710 -0.03(-0.40%)
Dec 17, 2004 6.998 6.998 6.896 6.946 476,652 -0.05(-0.71%)
Dec 16, 2004 7.051 7.054 6.973 6.995 475,035 -0.06(-0.88%)
Dec 15, 2004 7.063 7.085 7.035 7.057 331,780 -0.02(-0.35%)
Dec 14, 2004 7.044 7.082 7.038 7.082 359,267 +0.02(+0.22%)
Dec 13, 2004 7.057 7.097 7.044 7.066 571,723 -0.01(-0.13%)
Dec 10, 2004 7.048 7.082 7.029 7.075 384,490 -0.02(-0.22%)
Dec 09, 2004 7.113 7.113 7.032 7.091 512,223 -0.05(-0.69%)
Dec 08, 2004 7.119 7.159 7.116 7.140 367,675 +0.01(+0.17%)
Dec 07, 2004 7.159 7.177 7.113 7.128 290,065 -0.05(-0.65%)
Dec 06, 2004 7.159 7.208 7.143 7.174 319,816 -0.02(-0.22%)
Dec 03, 2004 7.208 7.298 7.159 7.190 461,453 +0.01(+0.17%)
Dec 02, 2004 7.422 7.425 7.150 7.177 1,143,124 -0.29(-3.85%)
Dec 01, 2004 7.502 7.518 7.459 7.465 189,173 +0.00(+0.00%)
Nov 30, 2004 7.576 7.576 7.422 7.465 303,970 -0.08(-1.07%)
Nov 29, 2004 7.610 7.610 7.533 7.545 172,034 -0.03(-0.45%)
Nov 26, 2004 7.592 7.607 7.576 7.579 48,505 -0.01(-0.08%)
Nov 24, 2004 7.524 7.589 7.524 7.586 122,881 +0.04(+0.57%)
Nov 23, 2004 7.505 7.583 7.490 7.542 232,182 +0.02(+0.29%)
Nov 22, 2004 7.508 7.521 7.471 7.521 180,765 +0.02(+0.29%)
Nov 19, 2004 7.487 7.515 7.453 7.499 239,619 -0.01(-0.08%)
Nov 18, 2004 7.462 7.505 7.462 7.505 175,591 +0.04(+0.58%)
Nov 17, 2004 7.453 7.499 7.450 7.462 192,730 +0.02(+0.33%)
Nov 16, 2004 7.508 7.508 7.422 7.437 293,622 -0.04(-0.50%)
Nov 15, 2004 7.459 7.496 7.440 7.474 184,969 -0.01(-0.12%)
Nov 12, 2004 7.508 7.511 7.428 7.484 241,236 +0.01(+0.17%)
Nov 11, 2004 7.394 7.515 7.391 7.471 299,120 +0.08(+1.09%)
Nov 10, 2004 7.400 7.406 7.360 7.391 189,496 -0.03(-0.42%)
Nov 09, 2004 7.341 7.422 7.320 7.422 404,863 +0.08(+1.10%)
Nov 08, 2004 7.416 7.462 7.252 7.341 492,174 -0.12(-1.58%)
Nov 05, 2004 7.583 7.607 7.406 7.459 525,481 -0.15(-1.95%)
Nov 04, 2004 7.607 7.648 7.592 7.607 257,405 +0.02(+0.20%)
Nov 03, 2004 7.576 7.598 7.527 7.592 233,798 +0.02(+0.29%)
Nov 02, 2004 7.573 7.573 7.558 7.570 181,412 +0.01(+0.08%)
Nov 01, 2004 7.570 7.576 7.536 7.564 180,765 +0.01(+0.08%)
Oct 29, 2004 7.561 7.576 7.524 7.558 139,050 +0.03(+0.37%)
Oct 28, 2004 7.508 7.536 7.496 7.530 105,096 +0.03(+0.41%)
Oct 27, 2004 7.484 7.524 7.474 7.499 159,746 +0.02(+0.33%)
Oct 26, 2004 7.447 7.499 7.447 7.474 215,043 +0.02(+0.21%)
Oct 25, 2004 7.443 7.471 7.431 7.459 205,665 +0.02(+0.21%)
Oct 22, 2004 7.453 7.465 7.422 7.443 173,974 -0.01(-0.12%)
Oct 21, 2004 7.465 7.505 7.443 7.453 251,907 -0.02(-0.29%)
Oct 20, 2004 7.499 7.542 7.456 7.474 237,032 -0.02(-0.33%)
Oct 19, 2004 7.515 7.555 7.499 7.499 206,635 -0.01(-0.16%)
Oct 18, 2004 7.502 7.549 7.499 7.511 162,333 +0.01(+0.12%)
Oct 15, 2004 7.443 7.518 7.443 7.502 177,531 +0.05(+0.66%)
Oct 14, 2004 7.508 7.508 7.443 7.453 212,779 -0.07(-0.90%)
Oct 13, 2004 7.511 7.530 7.474 7.521 278,747 +0.01(+0.12%)
Oct 12, 2004 7.487 7.542 7.487 7.511 192,730 +0.02(+0.21%)
Oct 11, 2004 7.471 7.515 7.462 7.496 242,206 +0.02(+0.33%)
Oct 08, 2004 7.515 7.515 7.450 7.471 221,834 +0.01(+0.17%)
Oct 07, 2004 7.468 7.468 7.437 7.459 198,551 +0.01(+0.08%)
Oct 06, 2004 7.422 7.462 7.409 7.453 158,129 +0.04(+0.54%)
Oct 05, 2004 7.344 7.453 7.344 7.412 361,854 -0.01(-0.12%)
Oct 04, 2004 7.351 7.425 7.351 7.422 254,494 +0.07(+1.01%)
Oct 01, 2004 7.363 7.366 7.332 7.348 190,790 +0.01(+0.17%)
Sep 30, 2004 7.351 7.360 7.317 7.335 199,521 -0.01(-0.08%)
Sep 29, 2004 7.323 7.351 7.310 7.341 232,182 +0.01(+0.08%)
Sep 28, 2004 7.360 7.366 7.320 7.335 277,454 +0.01(+0.08%)
Sep 27, 2004 7.341 7.372 7.314 7.329 317,229 -0.01(-0.08%)
Sep 24, 2004 7.239 7.335 7.239 7.335 220,863 +0.07(+1.02%)
Sep 23, 2004 7.255 7.289 7.239 7.261 265,166 +0.01(+0.09%)
Sep 22, 2004 7.249 7.283 7.230 7.255 238,649 +0.01(+0.09%)
Sep 21, 2004 7.215 7.252 7.196 7.249 281,981 +0.04(+0.55%)
Sep 20, 2004 7.190 7.233 7.184 7.209 222,157 +0.01(+0.09%)
Sep 17, 2004 7.177 7.224 7.171 7.202 221,834 -0.00(-0.04%)
Sep 16, 2004 7.193 7.211 7.147 7.205 289,095 +0.05(+0.69%)
Sep 15, 2004 7.196 7.196 7.131 7.156 367,998 -0.04(-0.56%)
Sep 14, 2004 7.233 7.249 7.156 7.196 418,121 -0.06(-0.77%)
Sep 13, 2004 7.267 7.280 7.236 7.252 436,553 -0.03(-0.47%)
Sep 10, 2004 7.397 7.400 7.273 7.286 384,814 -0.10(-1.30%)
Sep 09, 2004 7.341 7.394 7.332 7.382 191,436 -0.06(-0.75%)
Sep 08, 2004 7.406 7.437 7.385 7.437 203,078 +0.03(+0.42%)
Sep 07, 2004 7.360 7.406 7.344 7.406 200,168 +0.06(+0.84%)
Sep 03, 2004 7.280 7.344 7.236 7.344 251,261 +0.03(+0.42%)
Sep 02, 2004 7.375 7.400 7.314 7.314 208,575 -0.06(-0.84%)
Sep 01, 2004 7.400 7.419 7.372 7.375 198,227 +0.01(+0.17%)
Aug 31, 2004 7.348 7.406 7.348 7.363 136,463 -0.01(-0.13%)
Aug 30, 2004 7.341 7.388 7.332 7.372 159,099 +0.03(+0.42%)
Aug 27, 2004 7.354 7.369 7.338 7.341 158,776 +0.01(+0.08%)
Aug 26, 2004 7.249 7.344 7.245 7.335 169,124 +0.07(+0.94%)
Aug 25, 2004 7.236 7.276 7.236 7.267 174,621 +0.02(+0.21%)
Aug 24, 2004 7.289 7.307 7.227 7.252 253,524 -0.05(-0.68%)
Aug 23, 2004 7.348 7.372 7.289 7.301 149,075 -0.04(-0.55%)
Aug 20, 2004 7.363 7.375 7.289 7.341 155,542 -0.01(-0.13%)
Aug 19, 2004 7.304 7.357 7.298 7.351 233,152 +0.03(+0.46%)
Aug 18, 2004 7.329 7.335 7.304 7.317 204,048 +0.01(+0.08%)
Aug 17, 2004 7.344 7.344 7.286 7.310 172,357 -0.02(-0.34%)
Aug 16, 2004 7.341 7.344 7.292 7.335 185,292 -0.01(-0.08%)
Aug 13, 2004 7.242 7.344 7.236 7.341 240,266 +0.10(+1.37%)
Aug 12, 2004 7.264 7.295 7.242 7.242 238,002 -0.05(-0.72%)
Aug 11, 2004 7.267 7.326 7.255 7.295 145,194 +0.00(+0.00%)
Aug 10, 2004 7.236 7.366 7.230 7.295 215,043 +0.03(+0.43%)
Aug 09, 2004 7.289 7.332 7.236 7.264 196,287 -0.02(-0.30%)
Aug 06, 2004 7.283 7.314 7.270 7.286 257,081 +0.02(+0.30%)
Aug 05, 2004 7.221 7.289 7.221 7.264 170,417 +0.03(+0.38%)
Aug 04, 2004 7.249 7.270 7.215 7.236 146,811 +0.01(+0.09%)
Aug 03, 2004 7.245 7.289 7.227 7.230 166,213 -0.02(-0.34%)
Aug 02, 2004 7.344 7.344 7.218 7.255 216,983 +0.06(+0.90%)
Jul 30, 2004 7.190 7.215 7.171 7.190 135,816 +0.01(+0.13%)
Jul 29, 2004 7.174 7.218 7.168 7.181 145,517 +0.01(+0.09%)
Jul 28, 2004 7.159 7.177 7.119 7.174 122,235 +0.03(+0.39%)
Jul 27, 2004 7.174 7.190 7.113 7.147 184,322 -0.02(-0.26%)
Jul 26, 2004 7.134 7.174 7.119 7.165 153,602 +0.05(+0.74%)
Jul 23, 2004 7.051 7.113 7.051 7.113 149,075 +0.02(+0.31%)
Jul 22, 2004 7.156 7.171 7.066 7.091 227,008 -0.08(-1.16%)
Jul 21, 2004 7.372 7.372 7.159 7.174 243,176 -0.19(-2.52%)
Jul 20, 2004 7.375 7.406 7.314 7.360 291,359 -0.02(-0.33%)
Jul 19, 2004 7.385 7.397 7.360 7.385 222,480 +0.02(+0.34%)
Jul 16, 2004 7.437 7.437 7.344 7.360 244,793 +0.03(+0.42%)
Jul 15, 2004 7.314 7.375 7.218 7.329 371,232 +0.03(+0.38%)
Jul 14, 2004 7.221 7.301 7.215 7.301 272,280 +0.08(+1.11%)
Jul 13, 2004 7.208 7.233 7.174 7.221 367,998 +0.01(+0.17%)
Jul 12, 2004 7.233 7.249 7.199 7.208 217,306 -0.01(-0.17%)
Jul 09, 2004 7.174 7.221 7.162 7.221 214,719 +0.04(+0.52%)
Jul 08, 2004 7.137 7.202 7.119 7.184 206,312 +0.04(+0.61%)
Jul 07, 2004 7.097 7.140 7.082 7.140 216,013 +0.05(+0.65%)
Jul 06, 2004 7.051 7.103 7.020 7.094 222,480 +0.08(+1.15%)
Jul 02, 2004 6.955 7.020 6.915 7.014 235,739 +0.14(+1.98%)
Jul 01, 2004 6.834 6.878 6.772 6.878 267,106 +0.10(+1.51%)
Jun 30, 2004 6.714 6.775 6.695 6.775 213,426 +0.06(+0.92%)
Jun 29, 2004 6.689 6.726 6.667 6.714 149,398 -0.01(-0.18%)
Jun 28, 2004 6.726 6.729 6.686 6.726 219,247 +0.04(+0.55%)
Jun 25, 2004 6.704 6.741 6.689 6.689 210,516 -0.03(-0.41%)
Jun 24, 2004 6.735 6.757 6.701 6.717 186,909 -0.06(-0.82%)
Jun 23, 2004 6.726 6.772 6.704 6.772 190,466 +0.06(+0.83%)
Jun 22, 2004 6.735 6.751 6.704 6.717 163,303 -0.03(-0.46%)
Jun 21, 2004 6.766 6.788 6.729 6.748 124,822 +0.00(+0.05%)
Jun 18, 2004 6.788 6.816 6.745 6.745 204,695 -0.05(-0.77%)
Jun 17, 2004 6.775 6.847 6.769 6.797 181,412 -0.02(-0.27%)
Jun 16, 2004 6.803 6.819 6.748 6.816 172,357 -0.00(-0.05%)
Jun 15, 2004 6.819 6.859 6.788 6.819 191,436 +0.05(+0.73%)
Jun 14, 2004 6.865 6.887 6.741 6.769 273,250 -0.12(-1.75%)
Jun 10, 2004 6.942 6.986 6.881 6.890 212,132 -0.13(-1.85%)
Jun 09, 2004 7.082 7.106 7.001 7.020 182,382 -0.05(-0.70%)
Jun 08, 2004 6.989 7.097 6.989 7.069 202,431 +0.04(+0.53%)
Jun 07, 2004 7.020 7.041 6.973 7.032 201,784 +0.03(+0.49%)
Jun 04, 2004 6.989 7.010 6.942 6.998 181,089 +0.06(+0.80%)
Jun 03, 2004 6.939 6.958 6.912 6.942 152,955 -0.01(-0.09%)
Jun 02, 2004 6.930 6.976 6.927 6.949 190,143 +0.00(+0.00%)
Jun 01, 2004 6.973 6.983 6.912 6.949 247,057 +0.02(+0.22%)
May 28, 2004 6.899 6.955 6.899 6.933 157,806 +0.03(+0.49%)
May 27, 2004 6.825 6.912 6.803 6.899 240,913 +0.09(+1.27%)
May 26, 2004 6.766 6.816 6.748 6.813 190,790 +0.06(+0.92%)
May 25, 2004 6.720 6.760 6.652 6.751 265,812 +0.08(+1.21%)
May 24, 2004 6.649 6.726 6.646 6.670 238,002 +0.01(+0.19%)
May 21, 2004 6.680 6.732 6.652 6.658 152,955 -0.06(-0.87%)
May 20, 2004 6.683 6.763 6.683 6.717 205,988 +0.01(+0.18%)
May 19, 2004 6.602 6.788 6.602 6.704 236,385 +0.04(+0.60%)
May 18, 2004 6.618 6.686 6.556 6.664 341,805 +0.11(+1.60%)
May 17, 2004 6.571 6.649 6.488 6.559 262,255 +0.02(+0.24%)
May 14, 2004 6.516 6.568 6.513 6.544 286,185 +0.01(+0.14%)
May 13, 2004 6.510 6.587 6.370 6.534 239,619 -0.11(-1.63%)
May 12, 2004 6.652 6.692 6.571 6.642 262,902 +0.04(+0.56%)
May 11, 2004 6.370 6.618 6.370 6.605 406,156 +0.27(+4.20%)
May 10, 2004 6.494 6.633 6.237 6.339 730,823 -0.36(-5.31%)
May 07, 2004 6.958 6.958 6.633 6.695 583,042 -0.31(-4.37%)
May 06, 2004 7.082 7.097 6.958 7.001 270,986 -0.07(-1.05%)
May 05, 2004 6.998 7.097 6.989 7.075 409,390 +0.05(+0.75%)
May 04, 2004 6.998 7.051 6.961 7.023 269,693 +0.06(+0.93%)
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.