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 )

15.60 -0.05 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2008 5.712 5.767 5.702 5.764 125,581 +0.06(+1.08%)
Apr 29, 2008 5.742 5.742 5.681 5.702 98,744 -0.01(-0.16%)
Apr 28, 2008 5.653 5.739 5.653 5.712 189,090 +0.05(+0.92%)
Apr 25, 2008 5.616 5.662 5.604 5.659 182,759 +0.04(+0.71%)
Apr 24, 2008 5.580 5.619 5.564 5.619 151,002 +0.02(+0.33%)
Apr 23, 2008 5.527 5.626 5.527 5.601 178,415 +0.06(+1.11%)
Apr 22, 2008 5.564 5.564 5.530 5.540 248,538 -0.04(-0.66%)
Apr 21, 2008 5.610 5.629 5.570 5.576 183,818 -0.06(-1.09%)
Apr 18, 2008 5.613 5.653 5.610 5.638 219,581 +0.05(+0.82%)
Apr 17, 2008 5.491 5.607 5.491 5.592 127,818 +0.07(+1.22%)
Apr 16, 2008 5.451 5.534 5.451 5.524 98,265 +0.05(+0.95%)
Apr 15, 2008 5.408 5.475 5.386 5.472 161,012 +0.03(+0.62%)
Apr 14, 2008 5.405 5.448 5.405 5.438 72,461 -0.01(-0.17%)
Apr 11, 2008 5.497 5.497 5.435 5.448 145,592 -0.07(-1.28%)
Apr 10, 2008 5.497 5.540 5.469 5.518 134,282 -0.01(-0.17%)
Apr 09, 2008 5.524 5.549 5.509 5.527 98,347 +0.00(+0.06%)
Apr 08, 2008 5.521 5.543 5.503 5.524 121,794 -0.04(-0.66%)
Apr 07, 2008 5.540 5.589 5.540 5.561 134,169 +0.03(+0.50%)
Apr 04, 2008 5.500 5.546 5.500 5.534 118,127 +0.02(+0.28%)
Apr 03, 2008 5.540 5.570 5.484 5.518 154,033 -0.05(-0.88%)
Apr 02, 2008 5.466 5.580 5.466 5.567 82,715 +0.07(+1.28%)
Apr 01, 2008 5.306 5.512 5.306 5.497 225,677 +0.21(+3.95%)
Mar 31, 2008 5.352 5.352 5.251 5.288 196,368 -0.04(-0.81%)
Mar 28, 2008 5.405 5.405 5.300 5.331 144,915 -0.06(-1.08%)
Mar 27, 2008 5.524 5.570 5.380 5.389 306,439 -0.14(-2.45%)
Mar 26, 2008 5.527 5.543 5.485 5.524 116,258 +0.01(+0.11%)
Mar 25, 2008 5.491 5.537 5.491 5.518 152,731 +0.00(+0.00%)
Mar 24, 2008 5.355 5.527 5.355 5.518 195,066 +0.13(+2.39%)
Mar 21, 2008 5.248 5.389 5.211 5.389 309,135 +0.00(+0.00%)
Mar 20, 2008 5.248 5.389 5.211 5.389 309,135 +0.12(+2.33%)
Mar 19, 2008 5.168 5.312 5.168 5.266 139,379 +0.09(+1.72%)
Mar 18, 2008 5.067 5.183 5.067 5.177 285,923 +0.02(+0.36%)
Mar 17, 2008 5.242 5.242 5.097 5.159 292,436 -0.18(-3.39%)
Mar 14, 2008 5.405 5.432 5.288 5.340 237,726 -0.10(-1.75%)
Mar 13, 2008 5.481 5.484 5.389 5.435 210,371 -0.08(-1.50%)
Mar 12, 2008 5.546 5.589 5.518 5.518 184,970 -0.05(-0.88%)
Mar 11, 2008 5.650 5.684 5.558 5.567 212,423 -0.06(-1.09%)
Mar 10, 2008 5.684 5.684 5.595 5.629 120,491 -0.11(-1.98%)
Mar 07, 2008 5.742 5.742 5.687 5.742 132,866 -0.01(-0.21%)
Mar 06, 2008 5.804 5.822 5.730 5.755 119,840 -0.10(-1.63%)
Mar 05, 2008 5.838 5.862 5.813 5.850 113,652 +0.01(+0.16%)
Mar 04, 2008 5.865 5.994 5.819 5.841 131,563 -0.15(-2.51%)
Mar 03, 2008 6.000 6.025 5.902 5.991 190,506 -0.01(-0.10%)
Feb 29, 2008 6.074 6.074 5.988 5.997 127,167 -0.08(-1.26%)
Feb 28, 2008 6.034 6.083 6.034 6.074 105,185 +0.02(+0.25%)
Feb 27, 2008 6.000 6.074 5.991 6.059 169,013 +0.02(+0.36%)
Feb 26, 2008 5.920 6.065 5.896 6.037 259,646 +0.13(+2.24%)
Feb 25, 2008 5.819 5.911 5.819 5.905 136,448 +0.06(+1.10%)
Feb 22, 2008 5.920 5.920 5.745 5.841 156,280 -0.06(-0.94%)
Feb 21, 2008 5.865 5.896 5.819 5.896 130,261 +0.00(+0.05%)
Feb 20, 2008 5.942 5.959 5.850 5.893 265,732 -0.10(-1.59%)
Feb 19, 2008 5.942 5.991 5.927 5.988 183,863 +0.08(+1.35%)
Feb 18, 2008 5.712 5.911 5.662 5.908 0 +0.00(+0.00%)
Feb 15, 2008 5.712 5.911 5.662 5.908 424,944 +0.14(+2.39%)
Feb 14, 2008 5.954 5.954 5.699 5.770 557,970 -0.25(-4.22%)
Feb 13, 2008 6.200 6.218 6.013 6.024 203,842 -0.19(-3.03%)
Feb 12, 2008 6.221 6.243 6.194 6.212 115,281 -0.02(-0.25%)
Feb 11, 2008 6.270 6.301 6.212 6.227 168,688 -0.06(-0.93%)
Feb 08, 2008 6.249 6.372 6.231 6.286 107,465 -0.04(-0.63%)
Feb 07, 2008 6.258 6.384 6.243 6.326 144,264 +0.03(+0.44%)
Feb 06, 2008 6.335 6.433 6.298 6.298 172,921 -0.04(-0.63%)
Feb 05, 2008 6.387 6.430 6.313 6.338 143,726 -0.07(-1.15%)
Feb 04, 2008 6.310 6.449 6.310 6.412 168,362 +0.06(+0.87%)
Feb 01, 2008 6.326 6.381 6.295 6.356 173,201 +0.06(+0.88%)
Jan 31, 2008 6.301 6.307 6.255 6.301 153,900 -0.01(-0.15%)
Jan 30, 2008 6.387 6.387 6.206 6.310 287,225 -0.01(-0.10%)
Jan 29, 2008 6.387 6.409 6.298 6.317 181,063 -0.07(-1.11%)
Jan 28, 2008 6.310 6.464 6.310 6.387 254,660 +0.07(+1.17%)
Jan 25, 2008 6.218 6.363 6.218 6.313 293,087 +0.08(+1.23%)
Jan 24, 2008 6.111 6.264 6.108 6.237 252,218 +0.10(+1.70%)
Jan 23, 2008 6.080 6.132 6.037 6.132 295,106 +0.11(+1.75%)
Jan 22, 2008 5.444 6.028 5.444 6.027 452,022 +0.06(+1.01%)
Jan 21, 2008 6.019 6.089 5.954 5.966 0 +0.00(+0.00%)
Jan 18, 2008 6.019 6.089 5.954 5.966 226,980 -0.08(-1.37%)
Jan 17, 2008 6.095 6.169 6.049 6.049 313,984 -0.07(-1.10%)
Jan 16, 2008 6.003 6.142 6.003 6.117 204,637 +0.08(+1.37%)
Jan 15, 2008 6.031 6.089 6.016 6.034 168,362 -0.04(-0.61%)
Jan 14, 2008 6.056 6.142 6.046 6.071 190,832 +0.01(+0.15%)
Jan 11, 2008 6.080 6.083 6.031 6.062 231,539 +0.01(+0.15%)
Jan 10, 2008 6.065 6.108 5.973 6.052 237,400 -0.01(-0.20%)
Jan 09, 2008 6.099 6.111 6.025 6.065 229,910 -0.03(-0.50%)
Jan 08, 2008 5.948 6.098 5.948 6.095 187,475 +0.15(+2.48%)
Jan 07, 2008 5.988 5.988 5.887 5.948 176,178 -0.01(-0.21%)
Jan 04, 2008 5.880 5.973 5.862 5.960 258,568 -0.03(-0.46%)
Jan 03, 2008 5.635 5.988 5.604 5.988 356,863 +0.38(+6.79%)
Jan 02, 2008 5.527 5.638 5.441 5.607 332,247 +0.07(+1.22%)
Jan 01, 2008 5.558 5.613 5.475 5.540 0 +0.00(+0.00%)
Dec 31, 2007 5.558 5.613 5.475 5.540 454,367 -0.05(-0.88%)
Dec 28, 2007 5.626 5.650 5.540 5.589 428,705 -0.07(-1.30%)
Dec 27, 2007 5.782 5.819 5.650 5.662 273,222 -0.11(-1.91%)
Dec 26, 2007 5.696 5.782 5.696 5.773 405,763 +0.05(+0.91%)
Dec 24, 2007 5.635 5.724 5.632 5.721 139,705 +0.13(+2.36%)
Dec 21, 2007 5.610 5.656 5.530 5.589 385,573 +0.00(+0.00%)
Dec 20, 2007 5.546 5.604 5.500 5.589 482,291 +0.01(+0.17%)
Dec 19, 2007 5.558 5.607 5.558 5.580 396,873 -0.01(-0.22%)
Dec 18, 2007 5.712 5.712 5.552 5.592 366,359 -0.05(-0.82%)
Dec 17, 2007 5.635 5.681 5.573 5.638 311,324 -0.00(-0.05%)
Dec 14, 2007 5.696 5.764 5.641 5.641 352,356 -0.06(-1.08%)
Dec 13, 2007 5.696 5.745 5.666 5.702 282,015 +0.01(+0.11%)
Dec 12, 2007 5.911 5.911 5.696 5.696 383,619 +0.03(+0.54%)
Dec 11, 2007 5.804 5.807 5.647 5.666 376,780 -0.22(-3.76%)
Dec 10, 2007 5.933 6.013 5.834 5.887 348,122 -0.06(-0.93%)
Dec 07, 2007 5.899 6.003 5.899 5.942 253,683 +0.02(+0.42%)
Dec 06, 2007 5.942 5.942 5.859 5.917 472,196 +0.03(+0.47%)
Dec 05, 2007 5.850 5.890 5.834 5.890 384,270 +0.06(+0.95%)
Dec 04, 2007 5.687 5.856 5.687 5.834 399,908 +0.05(+0.80%)
Dec 03, 2007 5.758 5.828 5.727 5.788 305,462 +0.07(+1.24%)
Nov 30, 2007 5.666 5.758 5.623 5.718 395,016 +0.17(+3.04%)
Nov 29, 2007 5.546 5.552 5.491 5.549 385,247 +0.01(+0.11%)
Nov 28, 2007 5.420 5.580 5.420 5.543 360,501 +0.10(+1.80%)
Nov 27, 2007 5.340 5.463 5.340 5.444 406,278 +0.06(+1.08%)
Nov 26, 2007 5.220 5.423 5.220 5.386 334,119 +0.02(+0.40%)
Nov 23, 2007 5.328 5.365 5.314 5.365 100,626 +0.08(+1.51%)
Nov 21, 2007 5.312 5.349 5.220 5.285 324,350 -0.03(-0.58%)
Nov 20, 2007 5.266 5.371 5.266 5.315 438,328 -0.01(-0.23%)
Nov 19, 2007 5.374 5.392 5.279 5.328 400,881 -0.06(-1.14%)
Nov 16, 2007 5.681 5.681 5.374 5.389 405,910 -0.11(-2.01%)
Nov 15, 2007 5.558 5.589 5.481 5.500 236,424 -0.10(-1.75%)
Nov 14, 2007 5.696 5.715 5.567 5.598 300,903 -0.07(-1.30%)
Nov 13, 2007 5.690 5.696 5.662 5.672 186,273 -0.02(-0.32%)
Nov 12, 2007 5.589 5.758 5.570 5.690 258,242 +0.02(+0.43%)
Nov 09, 2007 5.681 5.683 5.583 5.666 284,295 +0.00(+0.00%)
Nov 08, 2007 5.684 5.709 5.616 5.666 289,831 +0.02(+0.27%)
Nov 07, 2007 5.853 5.853 5.644 5.650 302,205 -0.25(-4.22%)
Nov 06, 2007 5.927 5.994 5.896 5.899 160,875 -0.05(-0.77%)
Nov 05, 2007 5.988 6.025 5.936 5.945 176,832 -0.07(-1.22%)
Nov 02, 2007 6.040 6.040 5.966 6.019 185,296 +0.04(+0.62%)
Nov 01, 2007 5.957 6.028 5.948 5.982 235,772 +0.00(+0.00%)
Oct 31, 2007 5.973 6.016 5.963 5.982 144,589 +0.06(+0.93%)
Oct 30, 2007 5.942 5.954 5.927 5.927 179,760 -0.04(-0.62%)
Oct 29, 2007 6.114 6.114 5.930 5.963 212,325 -0.06(-0.92%)
Oct 26, 2007 6.013 6.046 5.997 6.019 138,076 +0.02(+0.41%)
Oct 25, 2007 6.003 6.008 5.982 5.994 171,293 +0.01(+0.15%)
Oct 24, 2007 5.994 6.003 5.933 5.985 245,216 +0.02(+0.26%)
Oct 23, 2007 5.988 6.003 5.945 5.970 304,811 +0.01(+0.21%)
Oct 22, 2007 5.960 5.976 5.927 5.957 198,973 +0.03(+0.52%)
Oct 19, 2007 5.911 5.942 5.899 5.927 266,384 +0.00(+0.05%)
Oct 18, 2007 5.920 5.954 5.911 5.923 202,230 -0.04(-0.62%)
Oct 17, 2007 5.970 6.000 5.920 5.960 262,801 +0.02(+0.31%)
Oct 16, 2007 5.957 5.976 5.933 5.942 256,940 -0.02(-0.31%)
Oct 15, 2007 6.019 6.019 5.960 5.960 192,460 -0.06(-0.97%)
Oct 12, 2007 6.031 6.049 6.019 6.019 101,929 +0.00(+0.00%)
Oct 11, 2007 6.080 6.102 6.019 6.019 116,583 -0.03(-0.51%)
Oct 10, 2007 6.074 6.102 6.049 6.049 143,612 -0.02(-0.35%)
Oct 09, 2007 6.108 6.123 6.056 6.071 129,609 -0.07(-1.15%)
Oct 08, 2007 6.203 6.212 6.126 6.142 119,840 -0.02(-0.35%)
Oct 05, 2007 6.224 6.224 6.163 6.163 136,448 +0.02(+0.25%)
Oct 04, 2007 6.148 6.163 6.129 6.148 99,975 +0.01(+0.10%)
Oct 03, 2007 6.148 6.169 6.142 6.142 145,566 -0.03(-0.45%)
Oct 02, 2007 6.160 6.191 6.148 6.169 190,181 -0.01(-0.20%)
Oct 01, 2007 6.175 6.206 6.172 6.181 120,817 -0.01(-0.15%)
Sep 28, 2007 6.246 6.246 6.172 6.191 126,027 +0.01(+0.10%)
Sep 27, 2007 6.231 6.234 6.184 6.184 106,814 -0.03(-0.49%)
Sep 26, 2007 6.191 6.240 6.188 6.215 122,119 -0.00(-0.05%)
Sep 25, 2007 6.203 6.221 6.188 6.218 124,399 +0.03(+0.55%)
Sep 24, 2007 6.215 6.224 6.181 6.184 151,428 +0.01(+0.20%)
Sep 21, 2007 6.188 6.188 6.129 6.172 189,855 +0.08(+1.26%)
Sep 20, 2007 6.175 6.188 6.092 6.095 152,731 -0.07(-1.19%)
Sep 19, 2007 6.203 6.209 6.154 6.169 167,385 +0.03(+0.50%)
Sep 18, 2007 5.988 6.138 5.988 6.138 197,345 +0.13(+2.20%)
Sep 17, 2007 6.080 6.092 6.006 6.006 169,013 -0.05(-0.81%)
Sep 14, 2007 6.065 6.074 6.009 6.056 113,978 -0.02(-0.30%)
Sep 13, 2007 6.068 6.126 6.065 6.074 179,760 +0.01(+0.20%)
Sep 12, 2007 6.129 6.129 6.062 6.062 131,563 -0.12(-1.89%)
Sep 11, 2007 6.197 6.215 6.172 6.178 91,182 -0.01(-0.10%)
Sep 10, 2007 6.203 6.234 6.172 6.184 159,895 -0.02(-0.35%)
Sep 07, 2007 6.120 6.224 6.117 6.206 187,250 -0.01(-0.10%)
Sep 06, 2007 6.157 6.215 6.142 6.212 238,703 +0.06(+1.05%)
Sep 05, 2007 6.142 6.200 6.142 6.148 189,529 -0.04(-0.65%)
Sep 04, 2007 6.120 6.188 6.117 6.188 170,642 +0.07(+1.15%)
Aug 31, 2007 6.089 6.151 6.083 6.117 118,212 +0.06(+0.96%)
Aug 30, 2007 6.019 6.083 6.019 6.059 123,422 -0.03(-0.45%)
Aug 29, 2007 6.049 6.120 6.034 6.086 153,382 +0.07(+1.12%)
Aug 28, 2007 6.049 6.129 6.013 6.019 159,569 -0.05(-0.76%)
Aug 27, 2007 6.059 6.129 6.059 6.065 157,616 -0.03(-0.50%)
Aug 24, 2007 6.025 6.148 6.025 6.095 195,391 +0.04(+0.66%)
Aug 23, 2007 6.123 6.132 6.046 6.056 148,172 -0.02(-0.25%)
Aug 22, 2007 6.065 6.108 6.037 6.071 261,824 +0.03(+0.51%)
Aug 21, 2007 5.957 6.068 5.951 6.040 290,156 +0.07(+1.13%)
Aug 20, 2007 5.834 6.006 5.804 5.973 248,473 +0.21(+3.68%)
Aug 17, 2007 5.537 5.761 5.536 5.761 337,050 +0.30(+5.57%)
Aug 16, 2007 5.653 5.653 5.266 5.457 632,743 -0.25(-4.36%)
Aug 15, 2007 5.727 5.776 5.681 5.705 386,224 -0.01(-0.11%)
Aug 14, 2007 5.911 5.911 5.699 5.712 391,109 -0.21(-3.48%)
Aug 13, 2007 6.003 6.003 5.917 5.917 208,092 -0.10(-1.68%)
Aug 10, 2007 6.056 6.064 5.960 6.019 154,685 -0.07(-1.11%)
Aug 09, 2007 6.037 6.111 5.976 6.086 129,284 -0.03(-0.55%)
Aug 08, 2007 6.157 6.191 6.043 6.120 231,539 -0.02(-0.35%)
Aug 07, 2007 6.163 6.172 6.111 6.142 144,589 -0.02(-0.35%)
Aug 06, 2007 6.237 6.246 6.157 6.163 140,356 -0.02(-0.25%)
Aug 03, 2007 6.197 6.227 6.178 6.178 93,462 -0.05(-0.79%)
Aug 02, 2007 6.234 6.280 6.224 6.227 224,049 +0.00(+0.00%)
Aug 01, 2007 6.154 6.231 6.126 6.227 233,493 +0.07(+1.15%)
Jul 31, 2007 6.215 6.215 6.157 6.157 111,373 -0.02(-0.35%)
Jul 30, 2007 6.197 6.203 6.151 6.178 217,861 -0.03(-0.45%)
Jul 27, 2007 6.194 6.246 6.172 6.206 361,149 -0.02(-0.30%)
Jul 26, 2007 6.203 6.243 6.163 6.224 251,729 -0.04(-0.69%)
Jul 25, 2007 6.280 6.326 6.267 6.267 155,010 -0.02(-0.34%)
Jul 24, 2007 6.301 6.317 6.277 6.289 210,046 -0.06(-0.92%)
Jul 23, 2007 6.369 6.369 6.332 6.347 167,385 +0.01(+0.15%)
Jul 20, 2007 6.353 6.403 6.323 6.338 174,224 -0.02(-0.34%)
Jul 19, 2007 6.387 6.390 6.356 6.360 194,740 +0.00(+0.05%)
Jul 18, 2007 6.387 6.390 6.313 6.356 371,895 -0.07(-1.15%)
Jul 17, 2007 6.449 6.479 6.418 6.430 212,977 -0.06(-0.99%)
Jul 16, 2007 6.522 6.525 6.492 6.495 133,517 -0.02(-0.38%)
Jul 13, 2007 6.516 6.547 6.501 6.519 144,915 -0.03(-0.47%)
Jul 12, 2007 6.516 6.568 6.513 6.550 141,984 +0.03(+0.47%)
Jul 11, 2007 6.528 6.593 6.519 6.519 132,215 -0.04(-0.56%)
Jul 10, 2007 6.596 6.621 6.556 6.556 146,543 -0.09(-1.39%)
Jul 09, 2007 6.648 6.651 6.602 6.648 111,047 +0.03(+0.46%)
Jul 06, 2007 6.664 6.664 6.605 6.617 109,419 -0.05(-0.69%)
Jul 05, 2007 6.737 6.737 6.664 6.664 163,477 -0.07(-1.09%)
Jul 03, 2007 6.713 6.737 6.685 6.737 80,436 +0.05(+0.73%)
Jul 02, 2007 6.688 6.688 6.627 6.688 204,510 +0.00(+0.05%)
Jun 29, 2007 6.639 6.685 6.639 6.685 80,761 +0.04(+0.60%)
Jun 28, 2007 6.633 6.657 6.627 6.645 150,451 +0.00(+0.05%)
Jun 27, 2007 6.574 6.642 6.556 6.642 188,553 +0.07(+1.03%)
Jun 26, 2007 6.556 6.574 6.525 6.574 211,023 +0.04(+0.61%)
Jun 25, 2007 6.495 6.541 6.492 6.535 219,815 +0.05(+0.71%)
Jun 22, 2007 6.525 6.528 6.449 6.489 204,835 -0.06(-0.94%)
Jun 21, 2007 6.648 6.648 6.522 6.550 190,832 -0.10(-1.48%)
Jun 20, 2007 6.728 6.728 6.633 6.648 185,947 -0.07(-1.10%)
Jun 19, 2007 6.734 6.734 6.707 6.722 144,589 +0.02(+0.27%)
Jun 18, 2007 6.685 6.719 6.667 6.703 223,723 +0.03(+0.51%)
Jun 15, 2007 6.608 6.679 6.605 6.670 140,682 +0.08(+1.16%)
Jun 14, 2007 6.593 6.648 6.581 6.593 202,556 -0.03(-0.46%)
Jun 13, 2007 6.535 6.627 6.535 6.624 245,867 +0.10(+1.55%)
Jun 12, 2007 6.510 6.544 6.495 6.522 228,608 -0.03(-0.47%)
Jun 11, 2007 6.654 6.654 6.507 6.553 262,150 -0.09(-1.30%)
Jun 08, 2007 6.694 6.695 6.550 6.639 442,887 -0.12(-1.82%)
Jun 07, 2007 6.955 6.955 6.759 6.762 346,169 -0.19(-2.78%)
Jun 06, 2007 6.971 6.971 6.943 6.955 127,004 -0.02(-0.22%)
Jun 05, 2007 6.946 6.974 6.946 6.971 150,451 -0.00(-0.04%)
Jun 04, 2007 6.961 6.977 6.946 6.974 149,149 +0.02(+0.22%)
Jun 01, 2007 6.940 6.958 6.925 6.958 201,904 +0.01(+0.09%)
May 31, 2007 6.955 6.986 6.934 6.952 166,734 -0.02(-0.26%)
May 30, 2007 6.977 6.992 6.961 6.971 140,030 -0.02(-0.26%)
May 29, 2007 6.961 6.992 6.931 6.989 189,204 +0.04(+0.62%)
May 25, 2007 6.909 6.946 6.906 6.946 175,526 +0.03(+0.40%)
May 24, 2007 6.958 6.958 6.900 6.918 220,792 -0.03(-0.44%)
May 23, 2007 6.943 6.949 6.925 6.949 141,984 +0.00(+0.00%)
May 22, 2007 6.961 6.974 6.928 6.949 146,543 -0.03(-0.40%)
May 21, 2007 6.992 6.998 6.958 6.977 186,599 -0.02(-0.22%)
May 18, 2007 6.995 7.004 6.980 6.992 138,728 -0.01(-0.13%)
May 17, 2007 6.980 7.001 6.974 7.001 117,235 +0.01(+0.18%)
May 16, 2007 6.992 7.004 6.974 6.989 162,826 +0.01(+0.09%)
May 15, 2007 6.983 6.989 6.968 6.983 279,735 +0.00(+0.04%)
May 14, 2007 6.989 7.001 6.961 6.980 201,904 -0.01(-0.18%)
May 11, 2007 6.964 6.992 6.961 6.992 236,098 +0.03(+0.40%)
May 10, 2007 6.983 6.984 6.943 6.964 222,746 -0.02(-0.26%)
May 09, 2007 6.943 6.983 6.943 6.983 177,480 -0.02(-0.35%)
May 08, 2007 6.989 7.014 6.989 7.007 318,814 +0.01(+0.13%)
May 07, 2007 7.007 7.023 6.998 6.998 236,749 -0.02(-0.22%)
May 04, 2007 7.023 7.035 7.014 7.014 172,596 -0.01(-0.13%)
May 03, 2007 7.029 7.339 7.023 7.023 186,599 +0.00(+0.00%)
May 02, 2007 7.047 7.063 7.023 7.023 254,986 -0.03(-0.39%)
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.