HPF: Historical Prices for JOHN HANCOCK PFD II

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	16.45	16.52	16.45	16.52	28,100	16.52
17-Dec-09	16.32	16.46	16.32	16.46	36,100	16.46
16-Dec-09	16.31	16.39	16.31	16.39	40,100	16.39
15-Dec-09	16.23	16.37	16.23	16.32	34,400	16.32
14-Dec-09	16.39	16.39	16.25	16.27	47,500	16.27
11-Dec-09	16.25	16.36	16.25	16.31	48,400	16.31
10-Dec-09	16.17	16.23	16.16	16.23	65,100	16.23
9-Dec-09	16.08	16.18	16.04	16.17	51,400	16.17
9-Dec-09	$ 0.124 Dividend
8-Dec-09	16.15	16.21	16.13	16.18	38,700	16.06
7-Dec-09	16.10	16.20	16.05	16.20	44,600	16.08
4-Dec-09	16.05	16.06	15.96	16.06	71,200	15.94
3-Dec-09	15.91	16.00	15.88	15.94	57,600	15.82
2-Dec-09	15.69	15.83	15.69	15.83	46,100	15.71
1-Dec-09	15.59	15.72	15.58	15.72	62,900	15.60
30-Nov-09	15.99	15.99	15.46	15.51	40,900	15.39
27-Nov-09	15.53	15.63	15.48	15.61	18,800	15.49
25-Nov-09	15.65	15.68	15.54	15.64	42,800	15.52
24-Nov-09	15.53	15.62	15.50	15.61	41,700	15.49
23-Nov-09	15.60	15.60	15.43	15.44	61,500	15.32
20-Nov-09	15.45	15.53	15.45	15.48	51,800	15.36
19-Nov-09	15.60	15.60	15.47	15.54	53,000	15.42
18-Nov-09	15.60	15.63	15.52	15.60	34,300	15.48
17-Nov-09	15.59	15.61	15.52	15.56	86,400	15.44
16-Nov-09	15.61	15.71	15.53	15.58	62,100	15.46
13-Nov-09	15.52	15.55	15.47	15.49	32,200	15.37
12-Nov-09	15.45	15.55	15.45	15.50	83,600	15.38
11-Nov-09	15.59	15.59	15.48	15.56	38,400	15.44
10-Nov-09	15.64	15.64	15.50	15.54	47,600	15.42
10-Nov-09	$ 0.124 Dividend
9-Nov-09	15.59	15.69	15.54	15.68	72,100	15.44
6-Nov-09	15.05	15.50	15.05	15.50	74,200	15.26
5-Nov-09	15.12	15.27	15.11	15.25	42,400	15.01
4-Nov-09	15.10	15.20	15.05	15.08	52,100	14.85
3-Nov-09	15.25	15.25	14.25	15.05	170,900	14.82
2-Nov-09	15.53	15.60	14.96	15.25	143,900	15.01
30-Oct-09	16.69	16.69	15.46	15.50	82,700	15.26
29-Oct-09	15.72	15.83	15.68	15.71	61,000	15.47
28-Oct-09	16.06	16.09	15.64	15.65	63,900	15.41
27-Oct-09	16.27	16.27	16.12	16.19	39,700	15.94
26-Oct-09	16.11	16.23	16.11	16.20	52,300	15.95
23-Oct-09	16.07	16.15	16.04	16.07	28,100	15.82
22-Oct-09	16.22	16.22	16.05	16.07	57,900	15.82
21-Oct-09	16.26	16.31	16.14	16.14	36,000	15.89
20-Oct-09	16.32	16.37	16.23	16.26	34,200	16.01
19-Oct-09	16.25	16.39	16.25	16.37	41,900	16.12
16-Oct-09	16.15	16.33	16.15	16.27	57,400	16.02
15-Oct-09	16.25	16.38	16.25	16.29	23,400	16.04
14-Oct-09	16.51	16.51	16.27	16.39	53,100	16.14
13-Oct-09	16.38	16.46	16.34	16.43	21,900	16.18
12-Oct-09	16.50	16.54	16.44	16.50	50,600	16.24
9-Oct-09	16.51	16.55	16.43	16.46	65,800	16.20
8-Oct-09	16.60	16.60	16.51	16.54	41,000	16.28
8-Oct-09	$ 0.124 Dividend
7-Oct-09	16.53	16.69	16.53	16.62	55,700	16.24
6-Oct-09	16.66	16.76	16.56	16.60	41,800	16.22
5-Oct-09	16.49	16.68	16.49	16.64	38,600	16.26
2-Oct-09	16.40	16.52	16.37	16.49	45,600	16.11
1-Oct-09	16.31	16.74	16.31	16.61	47,000	16.23
30-Sep-09	17.83	17.83	16.70	16.77	54,200	16.39
29-Sep-09	17.02	17.04	16.76	16.84	26,500	16.46
28-Sep-09	16.65	16.95	16.65	16.88	52,900	16.49
25-Sep-09	16.73	16.79	16.59	16.72	69,500	16.34
24-Sep-09	16.87	16.87	16.68	16.68	75,300	16.30
23-Sep-09	16.61	16.78	16.58	16.78	62,600	16.40
22-Sep-09	16.45	16.61	16.45	16.55	46,700	16.17
21-Sep-09	16.34	16.52	16.33	16.43	43,100	16.05
18-Sep-09	16.44	16.59	16.44	16.54	36,100	16.16
17-Sep-09	16.43	16.46	16.40	16.43	51,300	16.05
* 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