HPI: Historical Prices for JOHN HANCOCK PFD INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	15.76	15.78	15.68	15.73	55,600	15.73
24-Nov-09	15.62	15.75	15.62	15.75	70,300	15.75
23-Nov-09	15.67	15.72	15.53	15.62	62,700	15.62
20-Nov-09	15.61	15.65	15.55	15.62	57,300	15.62
19-Nov-09	15.70	15.71	15.59	15.65	84,700	15.65
18-Nov-09	15.61	15.74	15.61	15.70	61,700	15.70
17-Nov-09	15.73	15.78	15.65	15.72	69,800	15.72
16-Nov-09	15.78	15.80	15.72	15.72	53,100	15.72
13-Nov-09	15.70	15.74	15.67	15.68	33,500	15.68
12-Nov-09	15.80	15.80	15.64	15.72	69,800	15.72
11-Nov-09	15.95	15.95	15.67	15.75	61,600	15.75
10-Nov-09	15.77	15.80	15.75	15.78	46,100	15.78
10-Nov-09	$ 0.124 Dividend
9-Nov-09	15.87	15.90	15.76	15.90	71,700	15.78
6-Nov-09	15.35	15.72	15.35	15.72	88,400	15.60
5-Nov-09	15.21	15.42	15.21	15.39	69,100	15.27
4-Nov-09	15.22	15.38	15.18	15.20	124,100	15.08
3-Nov-09	15.36	15.36	14.51	15.16	312,300	15.04
2-Nov-09	15.70	15.81	15.34	15.47	122,400	15.35
30-Oct-09	16.66	16.66	15.70	15.72	90,000	15.60
29-Oct-09	15.95	16.06	15.92	16.00	57,700	15.88
28-Oct-09	16.38	16.38	15.89	15.90	72,400	15.78
27-Oct-09	16.43	16.48	16.38	16.44	40,200	16.31
26-Oct-09	16.42	16.48	16.40	16.44	50,700	16.31
23-Oct-09	16.33	16.43	16.30	16.43	40,600	16.30
22-Oct-09	16.40	16.44	16.28	16.30	50,400	16.17
21-Oct-09	16.50	16.56	16.40	16.40	36,100	16.27
20-Oct-09	16.69	16.69	16.47	16.47	41,000	16.34
19-Oct-09	16.47	16.65	16.47	16.62	47,600	16.49
16-Oct-09	16.42	16.59	16.41	16.53	63,900	16.40
15-Oct-09	16.57	16.57	16.43	16.47	103,200	16.34
14-Oct-09	16.70	16.70	16.43	16.49	82,700	16.36
13-Oct-09	16.61	16.72	16.59	16.70	40,800	16.57
12-Oct-09	16.86	16.89	16.68	16.71	91,200	16.58
9-Oct-09	16.82	16.82	16.65	16.73	52,300	16.60
8-Oct-09	16.85	16.91	16.78	16.90	51,400	16.77
8-Oct-09	$ 0.124 Dividend
7-Oct-09	16.78	16.90	16.77	16.90	59,300	16.65
6-Oct-09	16.93	17.03	16.76	16.76	114,700	16.51
5-Oct-09	16.85	16.94	16.72	16.90	120,100	16.65
2-Oct-09	16.63	16.82	16.53	16.79	91,000	16.54
1-Oct-09	16.95	16.98	16.84	16.84	48,200	16.59
30-Sep-09	17.56	17.56	16.90	17.00	86,100	16.74
29-Sep-09	17.36	17.39	17.03	17.10	60,100	16.84
28-Sep-09	17.04	17.26	17.01	17.23	59,400	16.97
25-Sep-09	16.77	17.05	16.72	17.04	70,900	16.78
24-Sep-09	16.95	16.98	16.72	16.85	54,500	16.60
23-Sep-09	16.80	16.90	16.77	16.85	61,100	16.60
22-Sep-09	16.68	16.79	16.59	16.69	65,100	16.44
21-Sep-09	16.55	16.62	16.50	16.58	67,400	16.33
18-Sep-09	16.50	16.66	16.47	16.56	70,100	16.31
17-Sep-09	16.30	16.51	16.30	16.47	56,000	16.22
16-Sep-09	16.28	16.42	16.27	16.35	73,700	16.10
15-Sep-09	16.14	16.25	16.05	16.17	68,800	15.93
14-Sep-09	16.07	16.16	16.00	16.16	22,000	15.92
11-Sep-09	16.18	16.28	16.05	16.10	39,600	15.86
10-Sep-09	16.17	16.25	16.10	16.14	39,100	15.90
9-Sep-09	15.90	16.10	15.90	16.09	53,900	15.85
9-Sep-09	$ 0.124 Dividend
8-Sep-09	16.12	16.12	16.00	16.04	35,000	15.68
4-Sep-09	15.73	15.96	15.73	15.96	29,200	15.60
3-Sep-09	15.68	15.83	15.67	15.80	31,000	15.44
2-Sep-09	15.72	15.74	15.65	15.68	25,300	15.32
1-Sep-09	15.94	16.02	15.65	15.76	61,500	15.40
31-Aug-09	16.37	16.37	15.86	15.99	32,500	15.63
28-Aug-09	16.03	16.05	15.85	15.91	54,000	15.55
27-Aug-09	16.12	16.16	15.96	16.03	56,800	15.67
26-Aug-09	16.08	16.23	16.08	16.15	39,200	15.78
25-Aug-09	16.07	16.28	16.01	16.13	63,400	15.76
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions