Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
John Hancock Tax Advantaged Dividend Income Fd
(NY:
HTD
)
20.68
+0.51 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
5.725
5.831
5.722
5.831
615,504
+0.09(+1.54%)
Apr 27, 2006
5.688
5.769
5.667
5.742
380,440
+0.04(+0.78%)
Apr 26, 2006
5.694
5.701
5.664
5.698
291,338
+0.00(+0.06%)
Apr 25, 2006
5.756
5.756
5.667
5.694
324,165
-0.05(-0.95%)
Apr 24, 2006
5.728
5.752
5.728
5.749
432,025
+0.02(+0.36%)
Apr 21, 2006
5.790
5.790
5.711
5.728
386,888
-0.04(-0.65%)
Apr 20, 2006
5.749
5.769
5.715
5.766
313,907
+0.01(+0.24%)
Apr 19, 2006
5.715
5.759
5.715
5.752
342,923
+0.04(+0.72%)
Apr 18, 2006
5.643
5.711
5.643
5.711
340,872
+0.07(+1.27%)
Apr 17, 2006
5.691
5.711
5.630
5.640
446,094
-0.07(-1.25%)
Apr 13, 2006
5.722
5.722
5.667
5.711
310,097
-0.01(-0.18%)
Apr 12, 2006
5.759
5.759
5.698
5.722
329,734
-0.02(-0.30%)
Apr 11, 2006
5.800
5.804
5.701
5.739
302,183
-0.08(-1.35%)
Apr 10, 2006
5.868
5.882
5.797
5.817
364,613
-0.03(-0.47%)
Apr 07, 2006
5.913
5.913
5.841
5.844
228,909
-0.07(-1.21%)
Apr 06, 2006
5.930
5.947
5.902
5.916
260,563
-0.03(-0.52%)
Apr 05, 2006
5.920
5.948
5.913
5.947
276,390
+0.03(+0.58%)
Apr 04, 2006
5.892
5.931
5.875
5.913
292,218
+0.02(+0.29%)
Apr 03, 2006
5.879
5.909
5.855
5.896
407,405
+0.03(+0.47%)
Mar 31, 2006
5.906
5.906
5.862
5.868
277,270
-0.00(-0.06%)
Mar 30, 2006
5.889
5.923
5.858
5.872
321,820
-0.04(-0.75%)
Mar 29, 2006
5.899
5.933
5.885
5.916
439,059
+0.02(+0.41%)
Mar 28, 2006
5.943
5.954
5.885
5.892
356,113
-0.05(-0.91%)
Mar 27, 2006
5.971
5.988
5.943
5.946
225,391
-0.03(-0.47%)
Mar 24, 2006
5.984
6.001
5.943
5.974
265,253
+0.00(+0.06%)
Mar 23, 2006
5.991
5.998
5.957
5.971
220,409
-0.02(-0.34%)
Mar 22, 2006
5.988
5.991
5.943
5.991
344,975
-0.00(-0.06%)
Mar 21, 2006
5.998
5.998
5.964
5.995
289,287
+0.01(+0.17%)
Mar 20, 2006
5.967
5.984
5.923
5.984
418,836
+0.03(+0.57%)
Mar 17, 2006
5.954
5.964
5.923
5.950
347,320
+0.01(+0.23%)
Mar 16, 2006
5.954
5.964
5.930
5.937
377,216
+0.01(+0.12%)
Mar 15, 2006
5.937
5.940
5.916
5.930
240,632
+0.01(+0.17%)
Mar 14, 2006
5.906
5.926
5.906
5.920
317,424
+0.00(+0.06%)
Mar 13, 2006
5.937
5.971
5.906
5.916
382,785
-0.00(-0.06%)
Mar 10, 2006
5.906
5.937
5.899
5.920
271,994
+0.01(+0.12%)
Mar 09, 2006
5.933
5.957
5.885
5.913
291,045
-0.05(-0.91%)
Mar 08, 2006
5.954
5.967
5.906
5.967
261,442
+0.01(+0.17%)
Mar 07, 2006
5.974
5.991
5.906
5.957
327,096
-0.02(-0.34%)
Mar 06, 2006
6.036
6.039
5.971
5.978
278,735
-0.06(-0.96%)
Mar 03, 2006
5.988
6.056
5.971
6.036
272,580
-0.01(-0.11%)
Mar 02, 2006
6.056
6.059
6.005
6.042
307,166
-0.01(-0.23%)
Mar 01, 2006
6.036
6.056
6.015
6.056
332,372
+0.02(+0.28%)
Feb 28, 2006
6.029
6.053
5.988
6.039
333,837
+0.01(+0.17%)
Feb 27, 2006
6.005
6.042
5.978
6.029
481,852
+0.06(+1.09%)
Feb 24, 2006
5.964
5.991
5.940
5.964
476,869
+0.00(+0.06%)
Feb 23, 2006
5.981
5.981
5.943
5.960
546,919
-0.02(-0.34%)
Feb 22, 2006
5.920
6.005
5.920
5.981
504,713
+0.06(+1.04%)
Feb 21, 2006
5.937
5.954
5.913
5.920
268,770
+0.00(+0.00%)
Feb 17, 2006
5.882
5.920
5.865
5.920
212,495
+0.05(+0.87%)
Feb 16, 2006
5.855
5.896
5.848
5.868
282,545
+0.02(+0.29%)
Feb 15, 2006
5.841
5.896
5.831
5.851
237,408
+0.01(+0.12%)
Feb 14, 2006
5.844
5.865
5.814
5.844
213,667
+0.00(+0.00%)
Feb 13, 2006
5.827
5.868
5.824
5.844
200,185
+0.00(+0.06%)
Feb 10, 2006
5.821
5.851
5.800
5.841
267,011
-0.01(-0.12%)
Feb 09, 2006
5.831
5.879
5.824
5.848
225,391
-0.01(-0.23%)
Feb 08, 2006
5.855
5.885
5.841
5.862
194,030
+0.00(+0.06%)
Feb 07, 2006
5.916
5.933
5.821
5.858
378,974
-0.05(-0.92%)
Feb 06, 2006
5.920
5.920
5.885
5.913
178,203
+0.00(+0.06%)
Feb 03, 2006
5.909
5.913
5.872
5.909
220,409
-0.02(-0.35%)
Feb 02, 2006
5.906
5.937
5.889
5.930
293,097
-0.02(-0.29%)
Feb 01, 2006
5.920
5.971
5.900
5.947
280,494
-0.01(-0.17%)
Jan 31, 2006
6.005
6.005
5.943
5.957
244,443
+0.00(+0.00%)
Jan 30, 2006
6.032
6.032
5.943
5.957
242,684
-0.06(-1.02%)
Jan 27, 2006
5.971
6.022
5.964
6.018
286,942
+0.05(+0.86%)
Jan 26, 2006
5.984
5.988
5.947
5.967
259,098
+0.02(+0.29%)
Jan 25, 2006
5.984
5.984
5.909
5.950
339,113
-0.02(-0.29%)
Jan 24, 2006
5.902
5.991
5.902
5.967
252,356
+0.06(+0.98%)
Jan 23, 2006
5.913
5.930
5.885
5.909
300,131
+0.02(+0.41%)
Jan 20, 2006
5.954
5.998
5.885
5.885
320,355
-0.08(-1.32%)
Jan 19, 2006
5.899
5.981
5.899
5.964
262,908
+0.06(+1.10%)
Jan 18, 2006
5.879
5.920
5.851
5.899
261,149
+0.01(+0.12%)
Jan 17, 2006
5.858
5.920
5.851
5.892
347,613
-0.02(-0.35%)
Jan 13, 2006
5.988
6.008
5.885
5.913
212,495
-0.02(-0.29%)
Jan 12, 2006
5.988
6.015
5.889
5.930
280,787
-0.06(-1.08%)
Jan 11, 2006
5.978
6.063
5.967
5.995
396,853
-0.03(-0.45%)
Jan 10, 2006
6.025
6.046
5.971
6.022
353,182
-0.01(-0.17%)
Jan 09, 2006
6.015
6.049
6.005
6.032
211,030
+0.02(+0.40%)
Jan 06, 2006
6.022
6.022
5.954
6.008
256,167
+0.01(+0.23%)
Jan 05, 2006
5.947
6.018
5.947
5.995
424,111
+0.04(+0.75%)
Jan 04, 2006
5.862
5.950
5.844
5.950
737,433
+0.08(+1.40%)
Jan 03, 2006
5.742
5.868
5.742
5.868
315,958
+0.12(+2.08%)
Dec 30, 2005
5.821
5.834
5.718
5.749
643,055
-0.02(-0.41%)
Dec 29, 2005
5.824
5.831
5.725
5.773
535,488
-0.02(-0.41%)
Dec 28, 2005
5.783
5.841
5.783
5.797
749,156
+0.01(+0.12%)
Dec 27, 2005
5.831
5.879
5.783
5.790
589,418
-0.02(-0.29%)
Dec 23, 2005
5.821
5.821
5.769
5.807
487,127
-0.00(-0.06%)
Dec 22, 2005
5.821
5.841
5.773
5.810
436,715
+0.00(+0.00%)
Dec 21, 2005
5.807
5.831
5.786
5.810
551,316
+0.00(+0.06%)
Dec 20, 2005
5.793
5.821
5.766
5.807
566,264
+0.02(+0.35%)
Dec 19, 2005
5.804
5.817
5.769
5.786
763,811
+0.03(+0.47%)
Dec 16, 2005
5.759
5.807
5.749
5.759
431,439
-0.00(-0.06%)
Dec 15, 2005
5.728
5.800
5.725
5.763
608,177
+0.00(+0.00%)
Dec 14, 2005
5.756
5.780
5.739
5.763
439,939
+0.04(+0.72%)
Dec 13, 2005
5.677
5.732
5.677
5.722
612,866
+0.05(+0.90%)
Dec 12, 2005
5.684
5.715
5.667
5.670
566,557
-0.04(-0.66%)
Dec 09, 2005
5.684
5.711
5.664
5.708
641,883
+0.02(+0.42%)
Dec 08, 2005
5.667
5.732
5.664
5.684
407,698
-0.04(-0.77%)
Dec 07, 2005
5.739
5.749
5.691
5.728
541,057
-0.01(-0.18%)
Dec 06, 2005
5.752
5.780
5.732
5.739
468,076
-0.02(-0.30%)
Dec 05, 2005
5.766
5.783
5.752
5.756
392,750
-0.04(-0.71%)
Dec 02, 2005
5.780
5.797
5.746
5.797
330,613
+0.02(+0.30%)
Dec 01, 2005
5.763
5.800
5.735
5.780
429,387
+0.03(+0.53%)
Nov 30, 2005
5.759
5.780
5.725
5.749
408,577
-0.02(-0.35%)
Nov 29, 2005
5.786
5.790
5.756
5.769
393,043
-0.02(-0.29%)
Nov 28, 2005
5.786
5.797
5.776
5.786
277,856
-0.01(-0.18%)
Nov 25, 2005
5.759
5.800
5.759
5.797
197,840
+0.02(+0.41%)
Nov 23, 2005
5.715
5.780
5.701
5.773
491,231
+0.01(+0.24%)
Nov 22, 2005
5.752
5.766
5.708
5.759
425,577
+0.01(+0.12%)
Nov 21, 2005
5.691
5.759
5.688
5.752
422,060
+0.04(+0.78%)
Nov 18, 2005
5.653
5.708
5.650
5.708
422,646
+0.05(+0.90%)
Nov 17, 2005
5.660
5.681
5.636
5.657
367,837
+0.01(+0.24%)
Nov 16, 2005
5.647
5.664
5.616
5.643
447,852
-0.00(-0.06%)
Nov 15, 2005
5.667
5.718
5.619
5.647
479,800
-0.02(-0.36%)
Nov 14, 2005
5.705
5.718
5.667
5.667
312,734
-0.06(-1.13%)
Nov 11, 2005
5.732
5.756
5.698
5.732
236,822
+0.00(+0.00%)
Nov 10, 2005
5.759
5.783
5.732
5.732
163,841
-0.03(-0.47%)
Nov 09, 2005
5.766
5.780
5.735
5.759
264,960
-0.03(-0.53%)
Nov 08, 2005
5.783
5.797
5.773
5.790
206,926
-0.00(-0.06%)
Nov 07, 2005
5.786
5.814
5.756
5.793
196,375
+0.01(+0.18%)
Nov 04, 2005
5.865
5.868
5.766
5.783
220,702
-0.05(-0.88%)
Nov 03, 2005
5.800
5.868
5.800
5.834
230,667
+0.04(+0.65%)
Nov 02, 2005
5.773
5.797
5.749
5.797
289,580
+0.05(+0.83%)
Nov 01, 2005
5.800
5.814
5.749
5.749
261,442
-0.04(-0.65%)
Oct 31, 2005
5.746
5.797
5.728
5.786
271,994
+0.08(+1.44%)
Oct 28, 2005
5.698
5.715
5.636
5.705
254,408
+0.08(+1.39%)
Oct 27, 2005
5.698
5.715
5.623
5.626
298,080
-0.07(-1.26%)
Oct 26, 2005
5.722
5.722
5.674
5.698
219,236
-0.01(-0.24%)
Oct 25, 2005
5.715
5.725
5.677
5.711
243,270
+0.02(+0.42%)
Oct 24, 2005
5.568
5.694
5.568
5.688
301,011
+0.10(+1.83%)
Oct 21, 2005
5.551
5.585
5.548
5.585
296,907
+0.04(+0.74%)
Oct 20, 2005
5.612
5.623
5.544
5.544
231,253
-0.08(-1.40%)
Oct 19, 2005
5.585
5.630
5.554
5.623
257,046
-0.02(-0.30%)
Oct 18, 2005
5.636
5.681
5.616
5.640
390,991
-0.03(-0.54%)
Oct 17, 2005
5.650
5.694
5.636
5.670
336,768
+0.02(+0.30%)
Oct 14, 2005
5.633
5.677
5.585
5.653
258,511
+0.04(+0.67%)
Oct 13, 2005
5.698
5.698
5.517
5.616
571,833
-0.08(-1.44%)
Oct 12, 2005
5.749
5.752
5.691
5.698
228,615
-0.06(-1.01%)
Oct 11, 2005
5.810
5.821
5.705
5.756
270,235
-0.07(-1.23%)
Oct 10, 2005
5.913
5.913
5.800
5.827
320,062
-0.06(-0.99%)
Oct 07, 2005
5.872
5.909
5.862
5.885
208,099
+0.01(+0.12%)
Oct 06, 2005
5.960
5.974
5.872
5.879
339,699
-0.10(-1.71%)
Oct 05, 2005
6.039
6.046
5.960
5.981
268,477
-0.08(-1.24%)
Oct 04, 2005
6.107
6.107
6.039
6.056
220,702
-0.04(-0.62%)
Oct 03, 2005
6.056
6.107
6.042
6.094
436,715
+0.04(+0.73%)
Sep 30, 2005
6.070
6.070
6.022
6.049
208,978
+0.03(+0.51%)
Sep 29, 2005
5.978
6.018
5.947
6.018
221,874
+0.02(+0.40%)
Sep 28, 2005
5.974
6.005
5.971
5.995
281,080
+0.04(+0.63%)
Sep 27, 2005
6.008
6.018
5.923
5.957
454,300
-0.06(-1.08%)
Sep 26, 2005
6.039
6.080
6.008
6.022
291,924
-0.03(-0.51%)
Sep 23, 2005
6.053
6.080
6.008
6.053
261,735
+0.00(+0.06%)
Sep 22, 2005
6.107
6.107
6.008
6.049
308,924
-0.03(-0.45%)
Sep 21, 2005
6.117
6.134
6.059
6.076
423,232
-0.05(-0.89%)
Sep 20, 2005
6.155
6.169
6.113
6.131
368,130
-0.01(-0.22%)
Sep 19, 2005
6.158
6.186
6.145
6.145
302,769
+0.00(+0.00%)
Sep 16, 2005
6.179
6.182
6.145
6.145
92,032
-0.02(-0.39%)
Sep 15, 2005
6.192
6.196
6.148
6.169
260,270
-0.02(-0.39%)
Sep 14, 2005
6.210
6.227
6.172
6.192
330,613
-0.01(-0.11%)
Sep 13, 2005
6.233
6.233
6.162
6.199
295,149
-0.03(-0.44%)
Sep 12, 2005
6.216
6.244
6.216
6.227
250,305
+0.00(+0.05%)
Sep 09, 2005
6.210
6.230
6.203
6.223
269,063
+0.02(+0.33%)
Sep 08, 2005
6.196
6.237
6.182
6.203
330,320
-0.03(-0.55%)
Sep 07, 2005
6.244
6.257
6.227
6.237
230,960
+0.00(+0.00%)
Sep 06, 2005
6.227
6.244
6.199
6.237
411,215
+0.03(+0.49%)
Sep 02, 2005
6.175
6.223
6.175
6.206
180,254
+0.03(+0.55%)
Sep 01, 2005
6.100
6.186
6.094
6.172
483,317
+0.05(+0.78%)
Aug 31, 2005
6.097
6.128
6.073
6.124
297,493
+0.05(+0.84%)
Aug 30, 2005
6.053
6.073
6.042
6.073
336,768
+0.01(+0.17%)
Aug 29, 2005
6.049
6.073
6.039
6.063
289,287
-0.02(-0.34%)
Aug 26, 2005
6.094
6.104
6.042
6.083
269,649
+0.01(+0.17%)
Aug 25, 2005
6.114
6.131
6.056
6.073
267,891
-0.04(-0.72%)
Aug 24, 2005
6.148
6.165
6.076
6.117
288,407
-0.02(-0.33%)
Aug 23, 2005
6.128
6.148
6.104
6.138
328,269
+0.01(+0.22%)
Aug 22, 2005
6.107
6.134
6.090
6.124
285,769
+0.03(+0.50%)
Aug 19, 2005
6.117
6.138
6.080
6.094
269,063
-0.02(-0.33%)
Aug 18, 2005
6.162
6.169
6.090
6.114
240,046
-0.04(-0.67%)
Aug 17, 2005
6.152
6.182
6.128
6.155
221,581
-0.01(-0.11%)
Aug 16, 2005
6.223
6.227
6.145
6.162
233,305
-0.04(-0.71%)
Aug 15, 2005
6.148
6.227
6.148
6.206
184,065
+0.05(+0.83%)
Aug 12, 2005
6.158
6.169
6.124
6.155
209,564
-0.02(-0.28%)
Aug 11, 2005
6.196
6.196
6.100
6.172
301,304
-0.01(-0.11%)
Aug 10, 2005
6.148
6.186
6.148
6.179
361,389
+0.04(+0.61%)
Aug 09, 2005
6.124
6.175
6.073
6.141
359,337
-0.07(-1.10%)
Aug 08, 2005
6.322
6.322
6.121
6.210
568,315
-0.11(-1.78%)
Aug 05, 2005
6.424
6.424
6.278
6.322
237,995
-0.11(-1.70%)
Aug 04, 2005
6.407
6.438
6.384
6.431
228,909
+0.03(+0.43%)
Aug 03, 2005
6.404
6.414
6.363
6.404
387,767
+0.01(+0.11%)
Aug 02, 2005
6.421
6.482
6.380
6.397
426,456
-0.02(-0.27%)
Aug 01, 2005
6.411
6.424
6.380
6.414
306,872
-0.01(-0.11%)
Jul 29, 2005
6.438
6.459
6.414
6.421
247,374
+0.02(+0.27%)
Jul 28, 2005
6.373
6.445
6.366
6.404
398,612
+0.03(+0.43%)
Jul 27, 2005
6.353
6.397
6.353
6.377
270,235
+0.03(+0.43%)
Jul 26, 2005
6.377
6.377
6.322
6.349
363,440
+0.02(+0.27%)
Jul 25, 2005
6.322
6.370
6.322
6.332
335,010
-0.01(-0.11%)
Jul 22, 2005
6.312
6.343
6.308
6.339
290,752
+0.04(+0.60%)
Jul 21, 2005
6.319
6.319
6.261
6.302
349,958
-0.02(-0.27%)
Jul 20, 2005
6.329
6.329
6.285
6.319
233,305
-0.01(-0.11%)
Jul 19, 2005
6.329
6.370
6.312
6.326
499,731
+0.00(+0.05%)
Jul 18, 2005
6.312
6.329
6.285
6.322
455,473
+0.00(+0.00%)
Jul 15, 2005
6.302
6.329
6.278
6.322
286,356
+0.04(+0.60%)
Jul 14, 2005
6.298
6.336
6.271
6.285
405,939
-0.02(-0.38%)
Jul 13, 2005
6.247
6.312
6.247
6.308
349,665
+0.06(+1.04%)
Jul 12, 2005
6.237
6.261
6.223
6.244
436,128
+0.02(+0.33%)
Jul 11, 2005
6.227
6.257
6.220
6.223
290,752
+0.00(+0.05%)
Jul 08, 2005
6.210
6.278
6.199
6.220
357,285
+0.01(+0.16%)
Jul 07, 2005
6.155
6.274
6.138
6.210
327,389
-0.06(-1.03%)
Jul 06, 2005
6.281
6.308
6.264
6.274
269,063
+0.01(+0.16%)
Jul 05, 2005
6.250
6.298
6.227
6.264
323,872
+0.00(+0.00%)
Jul 01, 2005
6.203
6.264
6.194
6.264
281,959
+0.06(+0.93%)
Jun 30, 2005
6.203
6.227
6.162
6.206
209,271
+0.02(+0.39%)
Jun 29, 2005
6.155
6.192
6.134
6.182
188,461
+0.04(+0.72%)
Jun 28, 2005
6.107
6.175
6.087
6.138
448,438
+0.06(+1.07%)
Jun 27, 2005
6.104
6.114
6.042
6.073
539,592
-0.03(-0.50%)
Jun 24, 2005
6.111
6.117
6.083
6.104
284,304
-0.01(-0.11%)
Jun 23, 2005
6.114
6.131
6.080
6.111
407,405
-0.02(-0.39%)
Jun 22, 2005
6.128
6.148
6.111
6.134
350,251
+0.00(+0.06%)
Jun 21, 2005
6.141
6.141
6.083
6.131
330,906
-0.00(-0.06%)
Jun 20, 2005
6.124
6.165
6.111
6.134
250,891
-0.01(-0.17%)
Jun 17, 2005
6.083
6.155
6.083
6.145
308,924
+0.07(+1.18%)
Jun 16, 2005
6.073
6.090
6.053
6.073
284,011
+0.01(+0.17%)
Jun 15, 2005
6.094
6.097
6.056
6.063
387,474
-0.01(-0.22%)
Jun 14, 2005
6.138
6.152
6.073
6.076
304,235
-0.08(-1.22%)
Jun 13, 2005
6.134
6.186
6.128
6.152
351,716
+0.01(+0.11%)
Jun 10, 2005
6.121
6.145
6.080
6.145
376,630
+0.03(+0.50%)
Jun 09, 2005
6.128
6.128
6.073
6.114
376,923
-0.06(-0.94%)
Jun 08, 2005
6.175
6.203
6.152
6.172
335,010
-0.00(-0.06%)
Jun 07, 2005
6.182
6.203
6.152
6.175
404,474
+0.00(+0.06%)
Jun 06, 2005
6.124
6.175
6.115
6.172
268,477
+0.03(+0.50%)
Jun 03, 2005
6.111
6.158
6.107
6.141
381,026
+0.01(+0.22%)
Jun 02, 2005
6.094
6.134
6.073
6.128
371,647
+0.07(+1.18%)
Jun 01, 2005
6.025
6.076
6.012
6.056
283,132
+0.03(+0.57%)
May 31, 2005
6.012
6.032
5.988
6.022
248,253
+0.04(+0.63%)
May 27, 2005
5.974
5.991
5.943
5.984
378,974
+0.04(+0.63%)
May 26, 2005
5.937
6.001
5.926
5.947
330,027
+0.02(+0.40%)
May 25, 2005
5.923
5.940
5.892
5.923
488,300
+0.00(+0.00%)
May 24, 2005
5.943
5.964
5.923
5.923
383,371
-0.04(-0.69%)
May 23, 2005
5.981
5.981
5.933
5.964
333,544
+0.00(+0.06%)
May 20, 2005
5.984
5.984
5.933
5.960
221,288
-0.02(-0.40%)
May 19, 2005
5.933
5.984
5.930
5.984
278,149
+0.06(+1.10%)
May 18, 2005
5.937
5.981
5.889
5.920
398,612
-0.01(-0.17%)
May 17, 2005
5.909
5.930
5.868
5.930
338,820
-0.04(-0.69%)
May 16, 2005
5.923
5.978
5.923
5.971
325,338
+0.04(+0.75%)
May 13, 2005
5.971
5.974
5.923
5.926
286,063
-0.04(-0.74%)
May 12, 2005
5.991
6.025
5.964
5.971
291,924
-0.00(-0.06%)
May 11, 2005
5.930
5.974
5.906
5.974
209,857
+0.07(+1.21%)
May 10, 2005
5.954
5.960
5.875
5.902
428,801
-0.04(-0.63%)
May 09, 2005
5.954
5.967
5.933
5.940
343,510
-0.01(-0.11%)
May 06, 2005
6.008
6.025
5.920
5.947
273,166
-0.06(-0.97%)
May 05, 2005
5.964
6.036
5.947
6.005
302,476
+0.04(+0.74%)
May 04, 2005
5.937
5.981
5.906
5.960
361,095
+0.06(+1.10%)
May 03, 2005
5.913
5.920
5.872
5.896
379,561
-0.00(-0.06%)
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
.