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

John Hancock Preferred Income Fund (NY: HPI )

16.42 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2004 7.073 7.229 7.073 7.223 269,529 +0.09(+1.23%)
Apr 29, 2004 7.045 7.138 7.032 7.135 411,657 +0.11(+1.51%)
Apr 28, 2004 6.954 7.045 6.948 7.029 337,072 +0.06(+0.90%)
Apr 27, 2004 7.032 7.054 6.763 6.966 821,713 -0.03(-0.49%)
Apr 26, 2004 7.076 7.144 6.951 7.001 585,155 -0.14(-1.93%)
Apr 23, 2004 7.188 7.201 7.120 7.138 422,220 -0.05(-0.65%)
Apr 22, 2004 7.219 7.260 7.132 7.185 638,612 -0.07(-0.90%)
Apr 21, 2004 7.388 7.388 7.107 7.251 601,480 -0.14(-1.90%)
Apr 20, 2004 7.504 7.513 7.373 7.391 290,016 -0.13(-1.74%)
Apr 19, 2004 7.529 7.554 7.473 7.522 237,519 +0.01(+0.12%)
Apr 16, 2004 7.357 7.526 7.357 7.513 538,739 +0.02(+0.21%)
Apr 15, 2004 7.582 7.588 7.463 7.497 382,527 -0.06(-0.83%)
Apr 14, 2004 7.751 7.751 7.507 7.560 701,673 -0.19(-2.42%)
Apr 13, 2004 7.841 7.872 7.716 7.747 296,098 -0.12(-1.55%)
Apr 12, 2004 7.844 7.872 7.826 7.869 285,855 +0.02(+0.28%)
Apr 08, 2004 7.810 7.857 7.804 7.847 223,754 +0.02(+0.28%)
Apr 07, 2004 7.779 7.857 7.763 7.826 311,143 +0.03(+0.40%)
Apr 06, 2004 7.954 7.954 7.666 7.794 643,414 -0.12(-1.58%)
Apr 05, 2004 8.141 8.154 7.826 7.919 566,588 -0.27(-3.32%)
Apr 02, 2004 8.325 8.332 8.154 8.191 241,680 -0.14(-1.72%)
Apr 01, 2004 8.341 8.353 8.310 8.335 184,381 +0.03(+0.38%)
Mar 31, 2004 8.263 8.319 8.247 8.303 142,127 +0.05(+0.61%)
Mar 30, 2004 8.222 8.269 8.222 8.254 115,558 +0.01(+0.11%)
Mar 29, 2004 8.172 8.254 8.154 8.244 149,809 +0.07(+0.88%)
Mar 26, 2004 8.129 8.179 8.125 8.172 125,801 +0.02(+0.23%)
Mar 25, 2004 8.157 8.200 8.135 8.154 214,471 -0.02(-0.31%)
Mar 24, 2004 8.225 8.235 8.179 8.179 134,764 -0.03(-0.42%)
Mar 23, 2004 8.278 8.288 8.185 8.213 140,846 -0.05(-0.64%)
Mar 22, 2004 8.300 8.307 8.232 8.266 116,518 -0.03(-0.30%)
Mar 19, 2004 8.247 8.325 8.244 8.291 183,741 +0.04(+0.49%)
Mar 18, 2004 8.307 8.313 8.232 8.250 235,278 -0.13(-1.53%)
Mar 17, 2004 8.366 8.410 8.366 8.378 170,616 -0.02(-0.22%)
Mar 16, 2004 8.378 8.435 8.344 8.397 270,490 +0.04(+0.45%)
Mar 15, 2004 8.347 8.382 8.338 8.360 114,918 +0.01(+0.15%)
Mar 12, 2004 8.285 8.357 8.285 8.347 242,000 +0.04(+0.45%)
Mar 11, 2004 8.225 8.332 8.197 8.310 213,831 +0.04(+0.53%)
Mar 10, 2004 8.247 8.275 8.222 8.266 178,939 +0.02(+0.23%)
Mar 09, 2004 8.175 8.247 8.172 8.247 202,947 +0.06(+0.69%)
Mar 08, 2004 8.169 8.200 8.157 8.191 166,775 +0.01(+0.15%)
Mar 05, 2004 8.129 8.191 8.129 8.179 155,571 +0.01(+0.15%)
Mar 04, 2004 8.188 8.188 8.154 8.166 150,130 -0.01(-0.08%)
Mar 03, 2004 8.179 8.200 8.154 8.172 228,556 -0.00(-0.04%)
Mar 02, 2004 8.154 8.200 8.150 8.175 146,928 +0.04(+0.46%)
Mar 01, 2004 8.119 8.169 8.107 8.138 115,238 +0.02(+0.23%)
Feb 27, 2004 8.085 8.119 8.066 8.119 126,442 +0.07(+0.93%)
Feb 26, 2004 8.044 8.066 8.013 8.044 116,838 +0.03(+0.39%)
Feb 25, 2004 7.929 8.025 7.904 8.013 170,936 +0.08(+1.06%)
Feb 24, 2004 8.013 8.054 7.869 7.929 336,432 -0.10(-1.28%)
Feb 23, 2004 8.091 8.122 8.029 8.032 216,072 -0.07(-0.92%)
Feb 20, 2004 8.122 8.154 8.066 8.107 254,804 -0.05(-0.57%)
Feb 19, 2004 8.216 8.216 8.132 8.154 209,669 -0.07(-0.84%)
Feb 18, 2004 8.222 8.241 8.207 8.222 157,492 +0.00(+0.00%)
Feb 17, 2004 8.219 8.235 8.204 8.222 141,807 +0.01(+0.08%)
Feb 13, 2004 8.216 8.229 8.163 8.216 199,426 +0.03(+0.38%)
Feb 12, 2004 8.179 8.213 8.150 8.185 159,733 +0.02(+0.19%)
Feb 11, 2004 8.150 8.204 8.141 8.169 169,656 -0.01(-0.08%)
Feb 10, 2004 8.216 8.235 8.160 8.175 176,378 -0.04(-0.49%)
Feb 09, 2004 8.247 8.247 8.200 8.216 150,450 -0.02(-0.19%)
Feb 06, 2004 8.169 8.254 8.154 8.232 174,138 +0.06(+0.76%)
Feb 05, 2004 8.172 8.182 8.141 8.169 127,402 +0.00(+0.04%)
Feb 04, 2004 8.138 8.194 8.113 8.166 208,389 -0.02(-0.23%)
Feb 03, 2004 8.185 8.200 8.157 8.185 104,354 +0.00(+0.00%)
Feb 02, 2004 8.247 8.254 8.185 8.185 149,809 -0.03(-0.38%)
Jan 30, 2004 8.113 8.254 8.082 8.216 240,400 +0.09(+1.15%)
Jan 29, 2004 8.110 8.172 8.100 8.122 223,434 -0.01(-0.08%)
Jan 28, 2004 8.100 8.154 8.066 8.129 184,701 +0.03(+0.35%)
Jan 27, 2004 8.091 8.116 8.054 8.100 323,627 -0.03(-0.35%)
Jan 26, 2004 8.213 8.213 8.119 8.129 241,360 -0.08(-1.03%)
Jan 23, 2004 8.241 8.254 8.185 8.213 174,138 -0.03(-0.38%)
Jan 22, 2004 8.247 8.257 8.222 8.244 139,246 -0.01(-0.15%)
Jan 21, 2004 8.216 8.260 8.200 8.257 224,394 +0.01(+0.11%)
Jan 20, 2004 8.222 8.254 8.210 8.247 176,698 +0.00(+0.00%)
Jan 16, 2004 8.216 8.263 8.213 8.247 173,817 +0.02(+0.30%)
Jan 15, 2004 8.307 8.307 8.222 8.222 191,103 -0.11(-1.31%)
Jan 14, 2004 8.307 8.335 8.282 8.332 225,355 +0.04(+0.45%)
Jan 13, 2004 8.269 8.300 8.241 8.294 212,230 +0.03(+0.42%)
Jan 12, 2004 8.235 8.260 8.194 8.260 178,299 +0.03(+0.42%)
Jan 09, 2004 8.229 8.241 8.179 8.225 146,608 +0.03(+0.34%)
Jan 08, 2004 8.169 8.254 8.169 8.197 183,101 +0.02(+0.23%)
Jan 07, 2004 8.194 8.207 8.150 8.179 172,857 +0.01(+0.08%)
Jan 06, 2004 8.219 8.229 8.160 8.172 161,013 -0.05(-0.57%)
Jan 05, 2004 8.129 8.222 8.129 8.219 184,701 +0.06(+0.77%)
Jan 02, 2004 8.200 8.222 8.154 8.157 202,947 -0.01(-0.15%)
Dec 31, 2003 8.247 8.247 8.169 8.169 145,648 -0.02(-0.30%)
Dec 30, 2003 8.232 8.232 8.160 8.194 158,452 -0.02(-0.27%)
Dec 29, 2003 8.138 8.185 8.125 8.216 201,347 +0.09(+1.15%)
Dec 26, 2003 8.100 8.144 8.097 8.122 59,539 +0.03(+0.35%)
Dec 24, 2003 8.057 8.094 8.057 8.094 79,066 +0.03(+0.43%)
Dec 23, 2003 8.094 8.122 8.057 8.060 181,180 -0.05(-0.65%)
Dec 22, 2003 8.029 8.113 8.013 8.113 151,410 +0.07(+0.85%)
Dec 19, 2003 8.054 8.060 7.997 8.044 102,754 -0.02(-0.19%)
Dec 18, 2003 8.057 8.122 8.057 8.060 237,199 -0.12(-1.53%)
Dec 17, 2003 8.138 8.197 8.129 8.185 180,220 +0.05(+0.58%)
Dec 16, 2003 8.129 8.160 8.129 8.138 197,505 -0.01(-0.12%)
Dec 15, 2003 8.129 8.147 8.107 8.147 172,217 +0.02(+0.19%)
Dec 12, 2003 8.072 8.135 8.057 8.132 149,489 +0.07(+0.89%)
Dec 11, 2003 8.022 8.079 8.019 8.060 121,640 +0.03(+0.39%)
Dec 10, 2003 8.060 8.060 8.016 8.029 108,196 -0.02(-0.23%)
Dec 09, 2003 7.991 8.010 7.975 8.047 237,839 +0.06(+0.74%)
Dec 08, 2003 7.988 8.013 7.988 7.988 131,243 -0.01(-0.12%)
Dec 05, 2003 7.975 7.985 7.975 7.997 89,949 +0.05(+0.67%)
Dec 04, 2003 7.997 7.997 7.944 7.944 164,214 -0.02(-0.27%)
Dec 03, 2003 7.982 8.010 7.966 7.966 129,002 -0.03(-0.39%)
Dec 02, 2003 7.966 7.997 7.966 7.997 158,132 +0.03(+0.43%)
Dec 01, 2003 7.935 7.963 7.904 7.963 98,592 +0.03(+0.43%)
Nov 28, 2003 7.894 7.932 7.894 7.929 56,018 +0.01(+0.08%)
Nov 26, 2003 7.866 7.922 7.866 7.922 135,085 +0.05(+0.60%)
Nov 25, 2003 7.885 7.907 7.885 7.875 162,614 -0.01(-0.12%)
Nov 24, 2003 7.910 7.925 7.851 7.885 209,349 -0.02(-0.24%)
Nov 21, 2003 7.929 7.929 7.891 7.904 180,540 -0.02(-0.32%)
Nov 20, 2003 7.975 7.975 7.907 7.929 174,458 -0.07(-0.82%)
Nov 19, 2003 7.997 8.029 7.950 7.994 180,860 +0.02(+0.27%)
Nov 18, 2003 7.982 7.985 7.935 7.972 178,619 +0.02(+0.27%)
Nov 17, 2003 7.947 7.960 7.932 7.950 125,481 +0.02(+0.20%)
Nov 14, 2003 7.935 7.941 7.919 7.935 118,759 +0.00(+0.00%)
Nov 13, 2003 7.938 7.985 7.913 7.935 139,566 -0.02(-0.24%)
Nov 12, 2003 8.007 8.060 7.954 7.954 201,667 -0.04(-0.47%)
Nov 11, 2003 7.997 7.997 7.960 7.991 96,992 +0.00(+0.00%)
Nov 10, 2003 7.957 7.997 7.950 7.991 164,214 +0.01(+0.12%)
Nov 07, 2003 8.013 8.013 7.944 7.982 114,918 +0.01(+0.08%)
Nov 06, 2003 8.013 8.013 7.957 7.975 146,928 +0.00(+0.04%)
Nov 05, 2003 7.919 7.972 7.913 7.972 128,682 +0.04(+0.47%)
Nov 04, 2003 7.919 7.935 7.907 7.935 107,888 +0.02(+0.20%)
Nov 03, 2003 7.938 7.963 7.919 7.919 155,450 -0.02(-0.24%)
Oct 31, 2003 7.963 7.966 7.944 7.938 171,257 -0.00(-0.04%)
Oct 30, 2003 7.919 7.947 7.910 7.941 192,704 +0.01(+0.08%)
Oct 29, 2003 7.900 7.938 7.891 7.935 116,518 +0.04(+0.55%)
Oct 28, 2003 7.897 7.904 7.872 7.891 148,209 +0.01(+0.12%)
Oct 27, 2003 7.863 7.897 7.863 7.882 124,521 +0.02(+0.20%)
Oct 24, 2003 7.857 7.900 7.857 7.866 105,635 -0.01(-0.16%)
Oct 23, 2003 7.844 7.904 7.844 7.879 132,524 +0.03(+0.44%)
Oct 22, 2003 7.885 7.888 7.841 7.844 114,278 -0.04(-0.52%)
Oct 21, 2003 7.891 7.897 7.863 7.885 147,249 -0.00(-0.04%)
Oct 20, 2003 7.891 7.891 7.857 7.888 113,957 +0.03(+0.40%)
Oct 17, 2003 7.841 7.888 7.841 7.857 139,886 -0.01(-0.12%)
Oct 16, 2003 7.894 7.894 7.826 7.866 170,936 -0.04(-0.47%)
Oct 15, 2003 7.897 7.919 7.866 7.904 152,370 +0.02(+0.20%)
Oct 14, 2003 7.897 7.925 7.879 7.888 150,770 -0.02(-0.20%)
Oct 13, 2003 7.857 7.904 7.857 7.904 148,849 +0.05(+0.60%)
Oct 10, 2003 7.857 7.888 7.829 7.857 144,688 +0.02(+0.24%)
Oct 09, 2003 7.841 7.841 7.810 7.838 115,878 -0.00(-0.04%)
Oct 08, 2003 7.807 7.857 7.801 7.841 175,098 +0.04(+0.52%)
Oct 07, 2003 7.810 7.857 7.801 7.801 156,212 -0.01(-0.12%)
Oct 06, 2003 7.847 7.847 7.826 7.810 108,516 -0.02(-0.28%)
Oct 03, 2003 7.872 7.875 7.826 7.832 108,196 -0.07(-0.87%)
Oct 02, 2003 7.838 7.900 7.838 7.900 215,751 +0.04(+0.56%)
Oct 01, 2003 7.819 7.857 7.816 7.857 201,987 +0.02(+0.28%)
Sep 30, 2003 7.785 7.838 7.785 7.835 172,537 +0.06(+0.72%)
Sep 29, 2003 7.732 7.772 7.707 7.779 123,881 +0.05(+0.61%)
Sep 26, 2003 7.716 7.732 7.701 7.732 119,399 +0.05(+0.61%)
Sep 25, 2003 7.666 7.707 7.676 7.685 113,317 +0.02(+0.24%)
Sep 24, 2003 7.647 7.701 7.647 7.666 216,712 +0.00(+0.00%)
Sep 23, 2003 7.694 7.710 7.629 7.666 223,434 -0.03(-0.37%)
Sep 22, 2003 7.713 7.732 7.657 7.694 211,910 -0.04(-0.48%)
Sep 19, 2003 7.735 7.751 7.669 7.732 177,018 -0.02(-0.20%)
Sep 18, 2003 7.735 7.763 7.719 7.747 150,130 -0.01(-0.08%)
Sep 17, 2003 7.726 7.732 7.704 7.754 217,992 +0.03(+0.45%)
Sep 16, 2003 7.710 7.735 7.704 7.719 220,233 +0.01(+0.08%)
Sep 15, 2003 7.760 7.760 7.710 7.713 207,749 -0.04(-0.56%)
Sep 12, 2003 7.701 7.760 7.691 7.757 99,553 +0.04(+0.57%)
Sep 11, 2003 7.747 7.760 7.688 7.713 231,437 -0.01(-0.16%)
Sep 10, 2003 7.757 7.760 7.685 7.726 157,812 -0.02(-0.24%)
Sep 09, 2003 7.701 7.747 7.679 7.744 176,698 +0.06(+0.73%)
Sep 08, 2003 7.716 7.719 7.685 7.688 227,595 -0.00(-0.04%)
Sep 05, 2003 7.722 7.757 7.672 7.691 134,124 -0.03(-0.40%)
Sep 04, 2003 7.663 7.757 7.644 7.722 175,418 +0.05(+0.69%)
Sep 03, 2003 7.654 7.682 7.582 7.669 209,989 +0.05(+0.66%)
Sep 02, 2003 7.579 7.622 7.569 7.619 209,029 +0.04(+0.54%)
Aug 29, 2003 7.566 7.582 7.532 7.579 141,807 +0.02(+0.25%)
Aug 28, 2003 7.526 7.572 7.519 7.560 95,391 -0.00(-0.04%)
Aug 27, 2003 7.560 7.576 7.513 7.563 145,008 +0.02(+0.25%)
Aug 26, 2003 7.588 7.588 7.519 7.544 240,080 -0.02(-0.33%)
Aug 25, 2003 7.569 7.585 7.547 7.569 168,696 +0.02(+0.21%)
Aug 22, 2003 7.576 7.576 7.535 7.554 161,333 -0.02(-0.29%)
Aug 21, 2003 7.613 7.647 7.554 7.576 257,045 -0.04(-0.49%)
Aug 20, 2003 7.551 7.622 7.544 7.613 224,074 +0.06(+0.83%)
Aug 19, 2003 7.576 7.591 7.535 7.551 264,728 -0.05(-0.62%)
Aug 18, 2003 7.591 7.672 7.582 7.597 169,656 +0.01(+0.08%)
Aug 15, 2003 7.594 7.632 7.579 7.591 85,148 -0.01(-0.08%)
Aug 14, 2003 7.651 7.651 7.591 7.597 163,254 -0.06(-0.73%)
Aug 13, 2003 7.676 7.682 7.654 7.654 149,169 -0.00(-0.04%)
Aug 12, 2003 7.732 7.741 7.657 7.657 220,233 -0.04(-0.57%)
Aug 11, 2003 7.716 7.716 7.663 7.701 164,214 -0.02(-0.20%)
Aug 08, 2003 7.654 7.757 7.654 7.716 139,246 +0.03(+0.41%)
Aug 07, 2003 7.607 7.701 7.601 7.685 121,000 +0.05(+0.61%)
Aug 06, 2003 7.551 7.638 7.551 7.638 189,183 +0.09(+1.24%)
Aug 05, 2003 7.569 7.607 7.529 7.544 205,188 -0.06(-0.74%)
Aug 04, 2003 7.529 7.607 7.482 7.601 316,585 +0.09(+1.16%)
Aug 01, 2003 7.579 7.591 7.513 7.513 261,527 -0.08(-1.11%)
Jul 31, 2003 7.651 7.688 7.560 7.597 313,704 -0.09(-1.22%)
Jul 30, 2003 7.626 7.691 7.622 7.691 340,593 +0.08(+1.11%)
Jul 29, 2003 7.747 7.779 7.529 7.607 492,324 -0.16(-2.01%)
Jul 28, 2003 7.810 7.813 7.735 7.763 258,966 -0.05(-0.60%)
Jul 25, 2003 7.763 7.816 7.763 7.810 211,270 -0.01(-0.08%)
Jul 24, 2003 7.807 7.838 7.779 7.816 214,471 +0.01(+0.12%)
Jul 23, 2003 7.769 7.810 7.754 7.807 237,839 +0.03(+0.44%)
Jul 22, 2003 7.847 7.869 7.707 7.772 473,437 -0.05(-0.64%)
Jul 21, 2003 7.910 7.910 7.819 7.822 260,886 -0.05(-0.64%)
Jul 18, 2003 7.888 7.904 7.847 7.872 210,950 -0.02(-0.20%)
Jul 17, 2003 7.857 7.950 7.788 7.888 570,109 -0.03(-0.39%)
Jul 16, 2003 7.997 7.997 7.841 7.919 591,877 -0.08(-0.98%)
Jul 15, 2003 8.079 8.091 7.991 7.997 379,966 -0.07(-0.85%)
Jul 14, 2003 8.107 8.122 8.063 8.066 237,839 -0.02(-0.31%)
Jul 11, 2003 8.100 8.104 8.060 8.091 179,899 +0.01(+0.12%)
Jul 10, 2003 8.138 8.138 8.047 8.082 230,476 -0.03(-0.39%)
Jul 09, 2003 8.122 8.138 8.091 8.113 201,347 +0.01(+0.08%)
Jul 08, 2003 8.163 8.163 8.082 8.107 199,426 -0.05(-0.57%)
Jul 07, 2003 8.157 8.166 8.132 8.154 199,106 -0.01(-0.08%)
Jul 03, 2003 8.157 8.160 8.122 8.160 144,368 +0.01(+0.11%)
Jul 02, 2003 8.119 8.160 8.110 8.150 208,069 +0.03(+0.38%)
Jul 01, 2003 8.116 8.119 8.066 8.119 185,981 +0.03(+0.39%)
Jun 30, 2003 8.154 8.166 8.085 8.088 214,151 -0.08(-0.96%)
Jun 27, 2003 8.154 8.166 8.116 8.166 144,688 +0.04(+0.46%)
Jun 26, 2003 8.075 8.169 8.060 8.129 193,984 +0.07(+0.89%)
Jun 25, 2003 7.988 8.060 7.988 8.057 193,024 +0.07(+0.90%)
Jun 24, 2003 7.988 8.038 7.969 7.985 236,238 +0.00(+0.00%)
Jun 23, 2003 8.060 8.060 7.966 7.985 286,495 -0.04(-0.47%)
Jun 20, 2003 8.041 8.072 8.013 8.022 233,037 +0.01(+0.12%)
Jun 19, 2003 8.110 8.113 8.013 8.013 317,545 -0.11(-1.35%)
Jun 18, 2003 8.132 8.154 8.113 8.122 345,074 +0.03(+0.39%)
Jun 17, 2003 8.154 8.166 8.082 8.091 446,228 -0.02(-0.23%)
Jun 16, 2003 8.075 8.122 8.047 8.110 499,686 +0.06(+0.74%)
Jun 13, 2003 8.054 8.063 8.016 8.050 332,910 +0.02(+0.31%)
Jun 12, 2003 8.013 8.035 7.991 8.025 253,524 +0.02(+0.27%)
Jun 11, 2003 8.041 8.044 7.969 8.004 457,752 -0.02(-0.31%)
Jun 10, 2003 8.075 8.082 8.013 8.029 418,379 -0.03(-0.31%)
Jun 09, 2003 8.060 8.075 8.019 8.054 226,315 +0.01(+0.08%)
Jun 06, 2003 8.013 8.072 7.982 8.047 243,281 +0.03(+0.43%)
Jun 05, 2003 7.979 8.013 7.966 8.013 341,873 +0.01(+0.12%)
Jun 04, 2003 8.054 8.054 7.935 8.004 346,035 -0.01(-0.12%)
Jun 03, 2003 8.035 8.044 7.979 8.013 353,077 +0.04(+0.51%)
Jun 02, 2003 7.997 8.016 7.950 7.972 233,357 +0.03(+0.43%)
May 30, 2003 7.944 7.966 7.910 7.938 298,019 +0.01(+0.12%)
May 29, 2003 7.888 7.950 7.879 7.929 292,897 +0.04(+0.55%)
May 28, 2003 7.854 7.910 7.854 7.885 288,416 +0.02(+0.32%)
May 27, 2003 7.847 7.922 7.847 7.860 421,260 +0.01(+0.16%)
May 23, 2003 7.879 7.879 7.829 7.847 240,720 -0.01(-0.16%)
May 22, 2003 7.851 7.860 7.822 7.860 309,543 +0.02(+0.24%)
May 21, 2003 7.857 7.869 7.816 7.841 249,363 -0.02(-0.20%)
May 20, 2003 7.872 7.885 7.854 7.857 303,461 -0.01(-0.16%)
May 19, 2003 7.835 7.885 7.835 7.869 274,331 +0.01(+0.16%)
May 16, 2003 7.854 7.885 7.816 7.857 247,122 -0.01(-0.16%)
May 15, 2003 7.794 7.872 7.794 7.869 268,889 +0.03(+0.44%)
May 14, 2003 7.891 7.904 7.829 7.835 177,018 -0.05(-0.67%)
May 13, 2003 7.900 7.904 7.841 7.888 274,651 -0.01(-0.16%)
May 12, 2003 7.894 7.932 7.857 7.900 255,125 +0.02(+0.24%)
May 09, 2003 7.841 7.882 7.829 7.882 212,230 +0.05(+0.64%)
May 08, 2003 7.810 7.851 7.810 7.832 185,341 +0.00(+0.04%)
May 07, 2003 7.810 7.829 7.794 7.829 163,254 +0.04(+0.52%)
May 06, 2003 7.804 7.819 7.701 7.788 517,292 -0.01(-0.12%)
May 05, 2003 7.804 7.810 7.763 7.797 211,910 +0.00(+0.04%)
May 02, 2003 7.804 7.810 7.757 7.794 173,497 +0.00(+0.04%)
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.