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, 2010 5.873 5.873 5.783 5.787 174,398 -0.05(-0.94%)
Apr 29, 2010 5.838 5.851 5.823 5.841 107,107 +0.03(+0.55%)
Apr 28, 2010 5.803 5.819 5.771 5.809 120,705 +0.04(+0.67%)
Apr 27, 2010 5.777 5.825 5.768 5.771 193,150 -0.00(-0.06%)
Apr 26, 2010 5.825 5.825 5.755 5.774 235,266 -0.04(-0.72%)
Apr 23, 2010 5.771 5.816 5.761 5.816 153,512 +0.06(+1.01%)
Apr 22, 2010 5.735 5.771 5.735 5.758 162,335 +0.01(+0.17%)
Apr 21, 2010 5.751 5.779 5.745 5.748 126,409 -0.01(-0.13%)
Apr 20, 2010 5.755 5.774 5.745 5.756 163,876 +0.04(+0.70%)
Apr 19, 2010 5.546 5.761 5.539 5.716 172,179 -0.01(-0.11%)
Apr 16, 2010 5.790 5.793 5.719 5.723 277,967 -0.07(-1.22%)
Apr 15, 2010 5.809 5.832 5.783 5.793 120,776 -0.02(-0.27%)
Apr 14, 2010 5.816 5.828 5.790 5.809 240,843 -0.00(-0.06%)
Apr 13, 2010 5.889 5.889 5.783 5.812 316,566 -0.05(-0.88%)
Apr 12, 2010 5.883 5.906 5.864 5.864 131,676 +0.01(+0.11%)
Apr 09, 2010 5.938 5.941 5.835 5.857 314,434 -0.07(-1.25%)
Apr 08, 2010 5.896 5.944 5.880 5.931 212,745 +0.05(+0.79%)
Apr 07, 2010 5.917 5.958 5.863 5.885 361,984 -0.02(-0.27%)
Apr 06, 2010 5.837 5.917 5.837 5.901 282,409 +0.04(+0.65%)
Apr 05, 2010 5.907 5.920 5.859 5.863 219,443 -0.02(-0.38%)
Apr 01, 2010 5.882 5.885 5.885 5.885 137,555 +0.02(+0.27%)
Mar 31, 2010 5.917 5.920 5.841 5.869 256,984 -0.02(-0.38%)
Mar 30, 2010 5.901 5.920 5.872 5.891 157,405 -0.00(-0.05%)
Mar 29, 2010 5.904 5.904 5.859 5.895 125,605 -0.00(-0.04%)
Mar 26, 2010 5.850 5.898 5.828 5.897 220,317 +0.07(+1.24%)
Mar 25, 2010 5.834 5.847 5.815 5.824 192,700 +0.01(+0.11%)
Mar 24, 2010 5.837 5.885 5.812 5.818 158,715 -0.01(-0.22%)
Mar 23, 2010 5.853 5.853 5.808 5.831 235,853 +0.03(+0.55%)
Mar 22, 2010 5.799 5.818 5.761 5.799 172,204 -0.01(-0.16%)
Mar 19, 2010 5.828 5.834 5.776 5.808 149,738 +0.00(+0.00%)
Mar 18, 2010 5.863 5.879 5.808 5.808 228,652 -0.04(-0.76%)
Mar 17, 2010 5.856 5.875 5.818 5.853 212,694 +0.02(+0.38%)
Mar 16, 2010 5.834 5.867 5.815 5.831 132,586 +0.03(+0.44%)
Mar 15, 2010 5.818 5.818 5.783 5.805 144,342 -0.01(-0.11%)
Mar 12, 2010 5.815 5.844 5.780 5.812 150,515 +0.02(+0.39%)
Mar 11, 2010 5.792 5.815 5.780 5.789 225,701 +0.01(+0.22%)
Mar 10, 2010 5.802 5.808 5.770 5.776 239,212 -0.01(-0.11%)
Mar 09, 2010 5.834 5.840 5.780 5.783 258,423 -0.06(-1.07%)
Mar 08, 2010 5.836 5.845 5.823 5.845 202,922 +0.03(+0.49%)
Mar 05, 2010 5.744 5.826 5.744 5.817 263,857 +0.09(+1.49%)
Mar 04, 2010 5.722 5.741 5.703 5.731 215,289 +0.02(+0.39%)
Mar 03, 2010 5.706 5.728 5.700 5.709 288,289 -0.01(-0.11%)
Mar 02, 2010 5.706 5.722 5.693 5.715 277,232 +0.03(+0.61%)
Mar 01, 2010 5.636 5.706 5.633 5.681 213,484 +0.06(+1.01%)
Feb 26, 2010 5.655 5.655 5.601 5.624 191,821 +0.01(+0.11%)
Feb 25, 2010 5.535 5.617 5.522 5.617 183,080 +0.06(+1.08%)
Feb 24, 2010 5.576 5.614 5.547 5.557 278,516 +0.01(+0.11%)
Feb 23, 2010 5.535 5.551 5.494 5.551 226,610 +0.02(+0.40%)
Feb 22, 2010 5.554 5.556 5.503 5.528 213,112 -0.01(-0.12%)
Feb 19, 2010 5.497 5.547 5.497 5.535 104,057 +0.03(+0.58%)
Feb 18, 2010 5.440 5.506 5.440 5.503 132,184 +0.05(+0.85%)
Feb 17, 2010 5.452 5.487 5.430 5.456 192,115 +0.02(+0.36%)
Feb 16, 2010 5.398 5.449 5.398 5.437 134,584 +0.05(+0.89%)
Feb 12, 2010 5.360 5.389 5.389 5.389 125,868 +0.00(+0.06%)
Feb 11, 2010 5.386 5.405 5.360 5.386 200,509 +0.00(+0.00%)
Feb 10, 2010 5.364 5.395 5.332 5.386 253,264 +0.03(+0.49%)
Feb 09, 2010 5.326 5.364 5.284 5.359 240,147 +0.06(+1.14%)
Feb 08, 2010 5.330 5.330 5.290 5.299 177,701 -0.01(-0.17%)
Feb 05, 2010 5.400 5.400 5.252 5.308 367,107 -0.08(-1.52%)
Feb 04, 2010 5.456 5.463 5.368 5.390 304,039 -0.10(-1.89%)
Feb 03, 2010 5.472 5.500 5.464 5.494 259,306 +0.03(+0.52%)
Feb 02, 2010 5.444 5.478 5.437 5.466 169,587 +0.04(+0.70%)
Feb 01, 2010 5.381 5.431 5.378 5.428 172,927 +0.09(+1.65%)
Jan 29, 2010 5.459 5.459 5.327 5.340 205,632 -0.06(-1.05%)
Jan 28, 2010 5.472 5.472 5.349 5.396 215,818 -0.06(-1.04%)
Jan 27, 2010 5.453 5.456 5.431 5.453 120,614 +0.00(+0.00%)
Jan 26, 2010 5.425 5.469 5.422 5.453 242,201 +0.03(+0.52%)
Jan 25, 2010 5.456 5.478 5.412 5.425 161,804 -0.00(-0.07%)
Jan 22, 2010 5.478 5.485 5.418 5.429 193,766 -0.04(-0.80%)
Jan 21, 2010 5.494 5.516 5.457 5.472 147,878 -0.02(-0.40%)
Jan 20, 2010 5.529 5.532 5.481 5.494 207,386 -0.05(-0.85%)
Jan 19, 2010 5.535 5.542 5.510 5.541 209,541 +0.02(+0.34%)
Jan 15, 2010 5.507 5.522 5.522 5.522 80,721 +0.02(+0.40%)
Jan 14, 2010 5.478 5.500 5.466 5.500 235,032 +0.01(+0.23%)
Jan 13, 2010 5.469 5.500 5.463 5.488 256,906 +0.03(+0.46%)
Jan 12, 2010 5.481 5.497 5.453 5.463 229,076 -0.04(-0.66%)
Jan 11, 2010 5.499 5.516 5.477 5.499 221,532 +0.03(+0.57%)
Jan 08, 2010 5.446 5.483 5.433 5.468 159,080 +0.03(+0.52%)
Jan 07, 2010 5.430 5.449 5.412 5.440 89,532 +0.02(+0.35%)
Jan 06, 2010 5.412 5.462 5.399 5.421 358,349 -0.00(-0.06%)
Jan 05, 2010 5.374 5.424 5.352 5.424 189,139 +0.06(+1.05%)
Jan 04, 2010 5.255 5.374 5.255 5.368 271,925 +0.02(+0.47%)
Dec 31, 2009 5.340 5.343 5.343 5.343 187,552 +0.03(+0.47%)
Dec 30, 2009 5.352 5.352 5.312 5.318 172,269 -0.03(-0.47%)
Dec 29, 2009 5.343 5.371 5.343 5.343 98,929 -0.01(-0.10%)
Dec 28, 2009 5.349 5.365 5.330 5.348 205,148 +0.02(+0.46%)
Dec 24, 2009 5.290 5.324 5.290 5.324 137,918 +0.03(+0.65%)
Dec 23, 2009 5.246 5.290 5.246 5.290 164,117 +0.04(+0.71%)
Dec 22, 2009 5.237 5.271 5.237 5.252 252,635 +0.01(+0.18%)
Dec 21, 2009 5.227 5.252 5.221 5.243 207,750 +0.03(+0.54%)
Dec 18, 2009 5.149 5.218 5.149 5.215 179,810 +0.06(+1.09%)
Dec 17, 2009 5.115 5.158 5.114 5.158 176,107 +0.01(+0.24%)
Dec 16, 2009 5.109 5.146 5.109 5.146 143,615 +0.04(+0.73%)
Dec 15, 2009 5.105 5.124 5.102 5.109 100,782 +0.01(+0.12%)
Dec 14, 2009 5.115 5.118 5.096 5.102 178,107 -0.02(-0.49%)
Dec 11, 2009 5.096 5.127 5.093 5.127 218,002 +0.02(+0.49%)
Dec 10, 2009 5.109 5.109 5.071 5.102 285,677 +0.02(+0.37%)
Dec 09, 2009 5.099 5.099 5.049 5.083 190,349 -0.04(-0.79%)
Dec 08, 2009 5.027 5.124 5.027 5.124 258,729 +0.03(+0.61%)
Dec 07, 2009 5.037 5.096 5.037 5.093 204,243 +0.05(+0.99%)
Dec 04, 2009 5.021 5.046 5.005 5.043 240,092 +0.04(+0.81%)
Dec 03, 2009 5.021 5.030 4.979 5.002 253,966 +0.03(+0.69%)
Dec 02, 2009 4.924 4.972 4.924 4.968 290,878 +0.03(+0.57%)
Dec 01, 2009 4.884 4.940 4.881 4.940 267,559 +0.06(+1.15%)
Nov 30, 2009 4.946 4.946 4.852 4.884 214,388 -0.03(-0.64%)
Nov 27, 2009 4.862 4.915 4.859 4.915 92,438 +0.00(+0.00%)
Nov 25, 2009 4.924 4.930 4.899 4.915 177,841 -0.01(-0.13%)
Nov 24, 2009 4.880 4.921 4.880 4.921 224,774 +0.04(+0.83%)
Nov 23, 2009 4.896 4.912 4.852 4.880 200,373 +0.00(+0.00%)
Nov 20, 2009 4.877 4.890 4.859 4.880 183,375 -0.01(-0.19%)
Nov 19, 2009 4.905 4.909 4.871 4.890 270,869 -0.02(-0.32%)
Nov 18, 2009 4.877 4.918 4.877 4.905 197,253 -0.01(-0.13%)
Nov 17, 2009 4.915 4.930 4.890 4.912 223,190 +0.00(+0.00%)
Nov 16, 2009 4.930 4.937 4.912 4.912 169,946 +0.01(+0.25%)
Nov 13, 2009 4.899 4.918 4.896 4.899 107,180 -0.01(-0.25%)
Nov 12, 2009 4.937 4.937 4.887 4.912 223,328 -0.01(-0.19%)
Nov 11, 2009 4.984 4.984 4.896 4.921 197,102 -0.01(-0.19%)
Nov 10, 2009 4.927 4.937 4.921 4.930 147,500 -0.04(-0.75%)
Nov 09, 2009 4.959 4.968 4.924 4.968 229,188 +0.06(+1.15%)
Nov 06, 2009 4.796 4.912 4.796 4.912 282,711 +0.10(+2.14%)
Nov 05, 2009 4.752 4.818 4.752 4.809 220,905 +0.06(+1.25%)
Nov 04, 2009 4.755 4.805 4.743 4.749 396,916 +0.01(+0.26%)
Nov 03, 2009 4.799 4.799 4.534 4.737 999,535 -0.10(-2.00%)
Nov 02, 2009 4.905 4.940 4.793 4.834 391,673 -0.08(-1.59%)
Oct 30, 2009 5.205 5.205 4.905 4.912 287,825 -0.09(-1.75%)
Oct 29, 2009 4.984 5.018 4.974 4.999 184,649 +0.03(+0.63%)
Oct 28, 2009 5.118 5.118 4.965 4.968 231,703 -0.17(-3.28%)
Oct 27, 2009 5.133 5.149 5.118 5.137 128,364 +0.00(+0.00%)
Oct 26, 2009 5.130 5.149 5.124 5.137 161,967 +0.00(+0.06%)
Oct 23, 2009 5.111 5.133 5.096 5.133 129,644 +0.04(+0.80%)
Oct 22, 2009 5.124 5.137 5.087 5.093 161,160 -0.03(-0.61%)
Oct 21, 2009 5.155 5.174 5.124 5.124 115,517 -0.02(-0.42%)
Oct 20, 2009 5.155 5.168 5.146 5.146 131,136 -0.05(-0.90%)
Oct 19, 2009 5.146 5.202 5.146 5.193 152,138 +0.03(+0.54%)
Oct 16, 2009 5.130 5.183 5.127 5.165 204,479 +0.02(+0.36%)
Oct 15, 2009 5.177 5.177 5.133 5.146 330,063 -0.01(-0.12%)
Oct 14, 2009 5.218 5.218 5.133 5.152 264,403 -0.07(-1.26%)
Oct 13, 2009 5.190 5.224 5.184 5.218 130,387 -0.00(-0.07%)
Oct 12, 2009 5.237 5.277 5.212 5.221 291,630 -0.01(-0.11%)
Oct 09, 2009 5.255 5.255 5.202 5.227 167,305 -0.05(-1.01%)
Oct 08, 2009 5.265 5.283 5.243 5.280 164,345 +0.00(+0.00%)
Oct 07, 2009 5.243 5.280 5.240 5.280 189,648 +0.04(+0.84%)
Oct 06, 2009 5.290 5.320 5.237 5.237 366,904 -0.04(-0.83%)
Oct 05, 2009 5.265 5.294 5.224 5.280 384,197 +0.03(+0.66%)
Oct 02, 2009 5.196 5.255 5.165 5.246 291,173 -0.02(-0.30%)
Oct 01, 2009 5.296 5.304 5.262 5.262 154,020 -0.05(-0.94%)
Sep 30, 2009 5.487 5.487 5.280 5.312 275,458 -0.03(-0.58%)
Sep 29, 2009 5.424 5.433 5.321 5.343 192,330 -0.02(-0.40%)
Sep 28, 2009 5.324 5.393 5.314 5.364 190,042 +0.04(+0.76%)
Sep 25, 2009 5.240 5.327 5.224 5.324 226,643 +0.06(+1.13%)
Sep 24, 2009 5.296 5.305 5.224 5.265 174,301 +0.00(+0.00%)
Sep 23, 2009 5.249 5.280 5.240 5.265 195,256 +0.05(+0.96%)
Sep 22, 2009 5.212 5.246 5.183 5.215 208,141 +0.03(+0.66%)
Sep 21, 2009 5.171 5.193 5.155 5.180 215,627 +0.01(+0.12%)
Sep 18, 2009 5.155 5.205 5.146 5.174 224,096 +0.03(+0.55%)
Sep 17, 2009 5.093 5.158 5.093 5.146 178,952 +0.03(+0.67%)
Sep 16, 2009 5.087 5.130 5.083 5.112 235,576 +0.06(+1.17%)
Sep 15, 2009 5.043 5.077 5.015 5.052 219,948 +0.00(+0.06%)
Sep 14, 2009 5.021 5.049 4.999 5.049 70,261 +0.02(+0.37%)
Sep 11, 2009 5.055 5.087 5.015 5.030 126,466 -0.01(-0.25%)
Sep 10, 2009 5.052 5.077 5.030 5.043 124,952 +0.02(+0.31%)
Sep 09, 2009 4.968 5.030 4.968 5.027 172,496 +0.02(+0.31%)
Sep 08, 2009 5.037 5.037 4.999 5.012 111,782 +0.02(+0.50%)
Sep 04, 2009 4.915 4.987 4.915 4.987 93,286 +0.05(+1.01%)
Sep 03, 2009 4.899 4.946 4.896 4.937 98,986 +0.04(+0.77%)
Sep 02, 2009 4.912 4.918 4.890 4.899 80,900 -0.02(-0.51%)
Sep 01, 2009 4.980 5.005 4.890 4.924 196,613 -0.07(-1.44%)
Aug 31, 2009 5.115 5.115 4.955 4.996 103,803 +0.02(+0.50%)
Aug 28, 2009 5.009 5.015 4.952 4.971 172,762 -0.04(-0.75%)
Aug 27, 2009 5.037 5.050 4.987 5.009 181,644 -0.04(-0.74%)
Aug 26, 2009 5.024 5.071 5.024 5.046 125,298 +0.01(+0.12%)
Aug 25, 2009 5.021 5.087 5.002 5.040 202,831 +0.04(+0.76%)
Aug 24, 2009 5.046 5.065 4.999 5.002 147,750 -0.00(-0.08%)
Aug 21, 2009 5.030 5.046 4.999 5.005 121,316 +0.02(+0.41%)
Aug 20, 2009 5.046 5.062 4.984 4.985 146,018 -0.04(-0.78%)
Aug 19, 2009 4.952 5.040 4.924 5.024 239,151 +0.03(+0.63%)
Aug 18, 2009 4.924 5.018 4.924 4.993 136,263 +0.11(+2.17%)
Aug 17, 2009 4.949 4.949 4.880 4.887 220,559 -0.16(-3.09%)
Aug 14, 2009 5.112 5.118 4.980 5.042 276,482 -0.10(-1.97%)
Aug 13, 2009 5.118 5.212 5.109 5.144 145,599 +0.03(+0.51%)
Aug 12, 2009 5.137 5.174 5.093 5.118 145,609 -0.02(-0.35%)
Aug 11, 2009 5.083 5.165 5.083 5.136 183,090 -0.04(-0.77%)
Aug 10, 2009 5.118 5.176 5.115 5.176 195,684 +0.03(+0.55%)
Aug 07, 2009 5.102 5.180 5.083 5.147 243,721 +0.12(+2.32%)
Aug 06, 2009 5.087 5.106 5.021 5.030 138,379 -0.05(-0.98%)
Aug 05, 2009 5.059 5.093 5.012 5.080 146,290 -0.01(-0.12%)
Aug 04, 2009 5.068 5.137 4.971 5.087 286,132 +0.01(+0.25%)
Aug 03, 2009 5.002 5.077 5.002 5.074 216,286 +0.09(+1.79%)
Jul 31, 2009 4.980 5.037 4.949 4.985 238,293 +0.03(+0.66%)
Jul 30, 2009 4.980 4.990 4.937 4.952 165,810 +0.03(+0.57%)
Jul 29, 2009 4.887 4.952 4.880 4.924 223,299 -0.05(-1.00%)
Jul 28, 2009 4.968 4.974 4.927 4.974 135,748 +0.00(+0.06%)
Jul 27, 2009 4.939 4.990 4.937 4.971 132,848 +0.06(+1.21%)
Jul 24, 2009 4.827 4.912 4.790 4.912 4,429 +0.02(+0.45%)
Jul 23, 2009 4.896 4.934 4.863 4.890 257,010 +0.03(+0.71%)
Jul 22, 2009 4.802 4.871 4.796 4.855 97,751 +0.04(+0.78%)
Jul 21, 2009 4.655 4.874 4.655 4.818 187,981 -0.04(-0.90%)
Jul 20, 2009 4.843 4.905 4.805 4.862 227,527 +0.05(+1.04%)
Jul 17, 2009 4.740 4.812 4.740 4.812 142,565 +0.03(+0.72%)
Jul 16, 2009 4.690 4.777 4.687 4.777 182,124 +0.06(+1.26%)
Jul 15, 2009 4.727 4.746 4.696 4.718 165,721 +0.02(+0.33%)
Jul 14, 2009 4.655 4.746 4.655 4.702 154,471 +0.05(+1.07%)
Jul 13, 2009 4.543 4.665 4.543 4.652 153,668 +0.14(+3.19%)
Jul 10, 2009 4.430 4.518 4.415 4.509 102,532 +0.03(+0.63%)
Jul 09, 2009 4.537 4.549 4.480 4.480 143,295 -0.05(-1.10%)
Jul 08, 2009 4.584 4.584 4.509 4.530 201,356 -0.08(-1.69%)
Jul 07, 2009 4.424 4.672 4.424 4.609 159,301 -0.04(-0.81%)
Jul 06, 2009 4.652 4.677 4.624 4.646 183,439 -0.04(-0.80%)
Jul 02, 2009 4.693 4.702 4.655 4.684 152,086 -0.03(-0.73%)
Jul 01, 2009 4.749 4.809 4.715 4.718 151,718 +0.02(+0.47%)
Jun 30, 2009 4.787 4.809 4.696 4.696 196,993 -0.10(-2.08%)
Jun 29, 2009 4.702 4.796 4.690 4.796 175,601 +0.12(+2.68%)
Jun 26, 2009 4.649 4.674 4.637 4.671 83,665 +0.02(+0.40%)
Jun 25, 2009 4.581 4.655 4.571 4.652 208,439 +0.15(+3.33%)
Jun 24, 2009 4.140 4.596 4.134 4.502 201,903 +0.18(+4.19%)
Jun 23, 2009 4.452 4.462 4.321 4.321 229,146 -0.10(-2.33%)
Jun 22, 2009 4.543 4.546 4.421 4.424 215,281 -0.12(-2.68%)
Jun 19, 2009 4.646 4.646 4.534 4.546 165,705 -0.01(-0.29%)
Jun 18, 2009 4.602 4.602 4.534 4.559 135,911 +0.02(+0.36%)
Jun 17, 2009 4.640 4.640 4.521 4.543 157,083 -0.07(-1.56%)
Jun 16, 2009 4.646 4.684 4.596 4.615 160,754 -0.02(-0.54%)
Jun 15, 2009 4.693 4.759 4.621 4.640 202,882 -0.11(-2.30%)
Jun 12, 2009 4.740 4.749 4.680 4.749 207,072 +0.03(+0.66%)
Jun 11, 2009 4.662 4.721 4.599 4.718 210,007 +0.10(+2.23%)
Jun 10, 2009 4.687 4.687 4.580 4.615 207,091 -0.02(-0.54%)
Jun 09, 2009 4.821 4.821 4.582 4.640 268,839 +0.02(+0.34%)
Jun 08, 2009 4.540 4.624 4.521 4.624 187,136 +0.07(+1.51%)
Jun 05, 2009 4.496 4.555 4.455 4.555 209,306 +0.11(+2.46%)
Jun 04, 2009 4.415 4.449 4.306 4.446 249,191 +0.08(+1.79%)
Jun 03, 2009 4.455 4.455 4.290 4.368 310,767 -0.12(-2.65%)
Jun 02, 2009 4.580 4.580 4.440 4.487 273,352 -0.07(-1.58%)
Jun 01, 2009 4.512 4.562 4.490 4.559 234,232 +0.10(+2.31%)
May 29, 2009 4.468 4.468 4.384 4.455 303,056 +0.04(+0.92%)
May 28, 2009 4.315 4.415 4.274 4.415 234,088 +0.12(+2.69%)
May 27, 2009 4.306 4.343 4.237 4.299 300,054 -0.05(-1.22%)
May 26, 2009 4.293 4.387 4.251 4.352 243,990 +0.07(+1.68%)
May 22, 2009 4.249 4.312 4.228 4.281 275,125 +0.08(+1.93%)
May 21, 2009 4.181 4.199 4.143 4.199 187,709 -0.02(-0.37%)
May 20, 2009 4.181 4.243 4.146 4.215 317,651 +0.12(+2.82%)
May 19, 2009 3.984 4.131 3.984 4.099 171,514 +0.12(+2.90%)
May 18, 2009 3.962 4.015 3.921 3.984 426,934 +0.07(+1.84%)
May 15, 2009 3.993 4.012 3.909 3.912 261,616 -0.05(-1.26%)
May 14, 2009 4.102 4.129 3.749 3.962 1,113,119 -0.13(-3.21%)
May 13, 2009 4.199 4.199 4.077 4.093 207,894 -0.13(-3.18%)
May 12, 2009 4.131 4.227 4.127 4.227 289,921 +0.10(+2.40%)
May 11, 2009 4.109 4.171 4.062 4.128 226,525 +0.00(+0.10%)
May 08, 2009 4.062 4.156 4.015 4.124 257,013 +0.12(+2.88%)
May 07, 2009 4.152 4.156 3.974 4.009 191,159 -0.08(-2.06%)
May 06, 2009 4.124 4.187 4.087 4.093 373,433 +0.03(+0.77%)
May 05, 2009 4.046 4.062 4.002 4.062 153,933 +0.01(+0.31%)
May 04, 2009 4.015 4.049 4.015 4.049 177,989 +0.14(+3.60%)
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.