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

Heritage Commerce (NQ: HTBK )

7.980 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 3.568 3.607 3.465 3.568 106,508 -0.11(-2.99%)
Apr 29, 2010 3.750 3.750 3.588 3.678 26,108 -0.04(-1.04%)
Apr 28, 2010 3.750 3.782 3.562 3.717 84,123 -0.05(-1.37%)
Apr 27, 2010 3.510 3.769 3.329 3.769 60,915 +0.29(+8.36%)
Apr 26, 2010 3.187 3.529 3.187 3.478 90,586 +0.37(+11.85%)
Apr 23, 2010 3.219 3.336 3.090 3.110 257,250 -0.17(-5.13%)
Apr 22, 2010 3.019 3.368 3.019 3.278 154,176 +0.27(+9.03%)
Apr 21, 2010 2.954 3.071 2.844 3.006 99,004 +0.05(+1.53%)
Apr 20, 2010 2.857 3.097 2.747 2.961 100,583 +0.10(+3.62%)
Apr 19, 2010 2.767 2.870 2.735 2.857 10,379 +0.11(+4.00%)
Apr 16, 2010 2.793 2.857 2.657 2.747 52,471 -0.11(-3.85%)
Apr 15, 2010 2.760 2.857 2.760 2.857 67,222 +0.05(+1.84%)
Apr 14, 2010 2.780 2.838 2.747 2.806 68,588 +0.05(+1.88%)
Apr 13, 2010 2.696 2.754 2.696 2.754 24,061 +0.01(+0.23%)
Apr 12, 2010 2.767 2.767 2.696 2.747 9,313 -0.03(-0.93%)
Apr 09, 2010 2.715 2.877 2.715 2.773 109,225 +0.03(+0.94%)
Apr 08, 2010 2.754 2.760 2.702 2.747 82,557 -0.05(-1.85%)
Apr 07, 2010 2.747 2.851 2.715 2.799 96,453 +0.14(+5.35%)
Apr 06, 2010 2.502 2.747 2.495 2.657 96,119 -0.01(-0.48%)
Apr 05, 2010 2.554 2.696 2.554 2.670 81,043 +0.17(+6.99%)
Apr 01, 2010 2.683 2.495 2.495 2.495 124,058 -0.21(-7.66%)
Mar 31, 2010 2.528 2.702 2.528 2.702 71,545 +0.16(+6.36%)
Mar 30, 2010 2.663 2.663 2.528 2.541 51,472 -0.16(-5.98%)
Mar 29, 2010 2.651 2.709 2.651 2.702 43,157 +0.14(+5.29%)
Mar 26, 2010 2.683 2.819 2.547 2.566 32,666 -0.16(-5.92%)
Mar 25, 2010 2.554 2.825 2.554 2.728 54,140 +0.25(+9.90%)
Mar 24, 2010 2.613 2.709 2.482 2.482 46,981 -0.23(-8.35%)
Mar 23, 2010 2.702 2.760 2.573 2.709 15,179 -0.19(-6.47%)
Mar 22, 2010 2.857 2.896 2.676 2.896 66,541 +0.00(+0.00%)
Mar 19, 2010 2.631 2.896 2.631 2.896 25,472 +0.18(+6.67%)
Mar 18, 2010 2.773 2.773 2.592 2.715 60,722 -0.03(-1.18%)
Mar 17, 2010 2.644 2.890 2.644 2.747 49,844 +0.10(+3.66%)
Mar 16, 2010 2.683 2.741 2.644 2.651 20,929 +0.06(+2.50%)
Mar 15, 2010 2.451 2.747 2.451 2.586 125,460 +0.06(+2.56%)
Mar 12, 2010 2.405 2.592 2.327 2.521 122,756 +0.16(+6.56%)
Mar 11, 2010 2.573 2.573 2.276 2.366 35,655 -0.21(-8.27%)
Mar 10, 2010 2.586 2.586 2.547 2.579 24,899 +0.03(+1.27%)
Mar 09, 2010 2.489 2.547 2.457 2.547 21,812 +0.06(+2.34%)
Mar 08, 2010 2.495 2.495 2.489 2.489 2,297 -0.04(-1.53%)
Mar 05, 2010 2.599 2.754 2.489 2.528 22,745 -0.01(-0.51%)
Mar 04, 2010 2.470 2.554 2.340 2.541 28,952 +0.09(+3.69%)
Mar 03, 2010 2.366 2.495 2.366 2.450 8,377 +0.17(+7.67%)
Mar 02, 2010 2.353 2.366 2.276 2.276 1,237 -0.12(-4.86%)
Mar 01, 2010 2.269 2.515 2.269 2.392 32,284 +0.13(+5.71%)
Feb 26, 2010 2.340 2.340 2.263 2.263 2,728 -0.12(-5.15%)
Feb 25, 2010 2.360 2.385 2.321 2.385 7,270 +0.12(+5.13%)
Feb 24, 2010 2.269 2.321 2.269 2.269 10,931 -0.03(-1.13%)
Feb 23, 2010 2.340 2.340 2.295 2.295 4,014 -0.10(-4.31%)
Feb 22, 2010 2.398 2.398 2.398 2.398 284 -0.03(-1.07%)
Feb 19, 2010 2.398 2.424 2.295 2.424 16,036 +0.00(+0.00%)
Feb 18, 2010 2.424 2.424 2.424 2.424 3,330 -0.01(-0.53%)
Feb 17, 2010 2.411 2.437 2.411 2.437 618 +0.01(+0.53%)
Feb 16, 2010 2.437 2.437 2.424 2.424 2,552 -0.01(-0.53%)
Feb 12, 2010 2.431 2.437 2.437 2.437 1,237 +0.01(+0.27%)
Feb 11, 2010 2.340 2.431 2.340 2.431 4,731 +0.12(+5.32%)
Feb 10, 2010 2.340 2.340 2.301 2.308 7,100 -0.05(-1.92%)
Feb 09, 2010 2.424 2.424 2.353 2.353 1,856 -0.11(-4.46%)
Feb 08, 2010 2.301 2.463 2.301 2.463 15,911 +0.16(+6.72%)
Feb 05, 2010 2.308 2.308 2.308 2.308 154 +0.01(+0.28%)
Feb 04, 2010 2.366 2.379 2.301 2.301 29,902 -0.03(-1.11%)
Feb 03, 2010 2.360 2.392 2.327 2.327 19,416 -0.02(-0.83%)
Feb 02, 2010 2.437 2.437 2.327 2.347 12,374 -0.10(-4.22%)
Feb 01, 2010 2.424 2.457 2.308 2.450 7,366 -0.01(-0.26%)
Jan 29, 2010 2.282 2.457 2.276 2.457 34,530 +0.03(+1.33%)
Jan 28, 2010 2.321 2.424 2.288 2.424 4,799 +0.02(+0.81%)
Jan 27, 2010 2.308 2.405 2.308 2.405 464 +0.09(+3.91%)
Jan 26, 2010 2.392 2.398 2.263 2.314 9,072 +0.04(+1.70%)
Jan 25, 2010 2.288 2.288 2.276 2.276 309 -0.11(-4.61%)
Jan 22, 2010 2.301 2.392 2.263 2.385 9,287 +0.12(+5.13%)
Jan 21, 2010 2.282 2.431 2.159 2.269 55,306 +0.07(+3.24%)
Jan 20, 2010 2.392 2.463 2.198 2.198 135,748 -0.15(-6.34%)
Jan 19, 2010 2.437 2.508 2.334 2.347 36,083 -0.03(-1.09%)
Jan 15, 2010 2.392 2.373 2.373 2.373 10,982 -0.03(-1.34%)
Jan 14, 2010 2.347 2.515 2.347 2.405 5,036 +0.07(+3.05%)
Jan 13, 2010 2.353 2.405 2.327 2.334 5,117 -0.01(-0.28%)
Jan 12, 2010 2.347 2.385 2.327 2.340 29,404 -0.05(-2.16%)
Jan 11, 2010 2.424 2.437 2.373 2.392 13,635 -0.03(-1.33%)
Jan 08, 2010 2.515 2.515 2.353 2.424 18,778 +0.03(+1.35%)
Jan 07, 2010 2.431 2.495 2.379 2.392 58,901 +0.00(+0.00%)
Jan 06, 2010 2.638 2.696 2.334 2.392 129,174 -0.25(-9.31%)
Jan 05, 2010 2.670 2.864 2.537 2.638 199,661 -0.06(-2.16%)
Jan 04, 2010 2.644 2.806 2.470 2.696 99,748 +0.10(+3.73%)
Dec 31, 2009 2.651 2.599 2.599 2.599 70,846 -0.17(-6.29%)
Dec 30, 2009 2.786 2.877 2.618 2.773 84,251 -0.05(-1.61%)
Dec 29, 2009 2.735 2.941 2.592 2.819 81,023 +0.05(+1.87%)
Dec 28, 2009 2.877 2.903 2.755 2.767 8,629 -0.11(-3.82%)
Dec 24, 2009 2.961 2.961 2.877 2.877 618 +0.06(+2.30%)
Dec 23, 2009 2.844 3.019 2.728 2.812 45,863 -0.03(-1.13%)
Dec 22, 2009 2.741 2.870 2.670 2.844 70,719 +0.10(+3.53%)
Dec 21, 2009 2.735 2.812 2.631 2.747 40,541 -0.03(-0.93%)
Dec 18, 2009 2.573 2.780 2.573 2.773 78,331 +0.19(+7.25%)
Dec 17, 2009 2.683 2.696 2.541 2.586 68,800 -0.16(-5.66%)
Dec 16, 2009 2.689 2.786 2.651 2.741 20,202 +0.05(+1.92%)
Dec 15, 2009 2.676 2.705 2.663 2.689 17,015 +0.01(+0.48%)
Dec 14, 2009 2.651 2.909 2.651 2.676 106,246 +0.08(+3.24%)
Dec 11, 2009 2.660 2.728 2.566 2.592 70,722 -0.06(-2.20%)
Dec 10, 2009 2.631 2.735 2.625 2.651 61,255 +0.06(+2.50%)
Dec 09, 2009 2.528 2.663 2.528 2.586 11,149 +0.03(+1.01%)
Dec 08, 2009 2.424 2.644 2.418 2.560 91,030 +0.12(+4.76%)
Dec 07, 2009 2.411 2.482 2.366 2.444 43,070 -0.01(-0.53%)
Dec 04, 2009 2.515 2.515 2.405 2.457 46,823 +0.05(+1.88%)
Dec 03, 2009 2.424 2.521 2.392 2.411 21,223 -0.02(-0.80%)
Dec 02, 2009 2.566 2.586 2.379 2.431 20,805 -0.12(-4.81%)
Dec 01, 2009 2.489 2.709 2.470 2.554 220,207 +0.08(+3.40%)
Nov 30, 2009 2.502 2.825 2.470 2.470 192,028 -0.05(-2.05%)
Nov 27, 2009 2.398 2.521 2.385 2.521 7,935 +0.02(+0.78%)
Nov 25, 2009 2.651 2.676 2.502 2.502 23,176 -0.11(-4.21%)
Nov 24, 2009 2.360 2.618 2.353 2.612 67,723 +0.30(+13.17%)
Nov 23, 2009 2.586 2.612 2.295 2.308 121,934 -0.21(-8.46%)
Nov 20, 2009 2.825 2.864 2.470 2.521 62,477 -0.30(-10.76%)
Nov 19, 2009 2.670 2.838 2.360 2.825 199,648 +0.11(+4.05%)
Nov 18, 2009 2.263 2.903 2.263 2.715 195,250 +0.51(+23.17%)
Nov 17, 2009 2.004 2.256 2.004 2.204 44,450 +0.20(+10.00%)
Nov 16, 2009 1.998 2.133 1.978 2.004 69,590 +0.05(+2.65%)
Nov 13, 2009 1.888 2.211 1.875 1.952 130,478 +0.08(+4.14%)
Nov 12, 2009 1.823 1.998 1.810 1.875 36,400 +0.00(+0.00%)
Nov 11, 2009 2.211 2.334 1.791 1.875 389,317 +0.10(+5.45%)
Nov 10, 2009 1.616 1.817 1.474 1.778 241,920 +0.16(+10.00%)
Nov 09, 2009 1.739 1.745 1.616 1.616 248,241 -0.12(-7.06%)
Nov 06, 2009 1.713 1.804 1.681 1.739 96,478 +0.03(+1.51%)
Nov 05, 2009 1.681 1.771 1.681 1.713 116,901 +0.05(+2.71%)
Nov 04, 2009 1.842 1.862 1.577 1.668 154,244 -0.10(-5.84%)
Nov 03, 2009 1.875 1.946 1.739 1.771 188,307 -0.08(-4.20%)
Nov 02, 2009 1.926 2.547 1.765 1.849 462,394 +0.14(+8.33%)
Oct 30, 2009 2.056 2.056 1.681 1.707 283,181 -0.35(-16.98%)
Oct 29, 2009 2.444 2.463 2.036 2.056 115,798 -0.18(-8.09%)
Oct 28, 2009 2.411 2.418 2.204 2.237 39,941 -0.19(-7.73%)
Oct 27, 2009 2.524 2.524 2.424 2.424 62,900 -0.14(-5.54%)
Oct 26, 2009 2.547 2.566 2.502 2.566 11,695 +0.01(+0.25%)
Oct 23, 2009 2.547 2.651 2.463 2.560 84,573 -0.03(-1.25%)
Oct 22, 2009 2.592 2.631 2.586 2.592 31,845 -0.01(-0.25%)
Oct 21, 2009 2.683 2.689 2.586 2.599 28,559 -0.12(-4.29%)
Oct 20, 2009 2.715 2.741 2.663 2.715 61,902 -0.01(-0.24%)
Oct 19, 2009 2.793 2.819 2.715 2.722 20,418 -0.10(-3.66%)
Oct 16, 2009 2.780 2.825 2.715 2.825 27,546 +0.05(+1.63%)
Oct 15, 2009 2.760 2.786 2.644 2.780 40,374 +0.03(+1.18%)
Oct 14, 2009 2.825 2.903 2.747 2.747 36,722 -0.05(-1.62%)
Oct 13, 2009 2.767 2.844 2.754 2.793 14,588 +0.05(+1.65%)
Oct 12, 2009 2.799 2.832 2.715 2.747 30,491 +0.00(+0.00%)
Oct 09, 2009 2.760 2.793 2.631 2.747 16,551 -0.01(-0.23%)
Oct 08, 2009 2.819 2.909 2.651 2.754 110,902 -0.06(-2.29%)
Oct 07, 2009 2.980 3.077 2.715 2.819 106,130 -0.13(-4.39%)
Oct 06, 2009 3.142 3.142 2.929 2.948 51,885 +0.02(+0.66%)
Oct 05, 2009 3.025 3.168 2.916 2.929 33,520 +0.01(+0.44%)
Oct 02, 2009 3.025 3.045 2.916 2.916 13,835 -0.08(-2.80%)
Oct 01, 2009 2.987 3.161 2.935 3.000 97,611 -0.05(-1.49%)
Sep 30, 2009 2.974 3.064 2.967 3.045 96,666 +0.03(+0.86%)
Sep 29, 2009 3.051 3.116 2.961 3.019 24,827 +0.04(+1.30%)
Sep 28, 2009 3.148 3.148 2.948 2.980 31,865 -0.06(-2.12%)
Sep 25, 2009 3.142 3.148 2.941 3.045 51,937 +0.07(+2.39%)
Sep 24, 2009 3.116 3.116 2.948 2.974 62,677 +0.04(+1.32%)
Sep 23, 2009 3.200 3.303 2.683 2.935 44,387 -0.15(-4.82%)
Sep 22, 2009 3.181 3.342 3.025 3.084 60,187 -0.01(-0.21%)
Sep 21, 2009 3.045 3.168 2.909 3.090 46,822 +0.05(+1.49%)
Sep 18, 2009 2.903 3.045 2.890 3.045 30,637 +0.08(+2.84%)
Sep 17, 2009 3.038 3.038 2.941 2.961 55,650 -0.08(-2.55%)
Sep 16, 2009 2.825 3.038 2.599 3.038 48,803 +0.23(+8.29%)
Sep 15, 2009 2.844 2.929 2.592 2.806 111,227 +0.01(+0.23%)
Sep 14, 2009 2.683 2.967 2.631 2.799 61,950 +0.03(+0.93%)
Sep 11, 2009 2.747 2.806 2.715 2.773 14,658 +0.03(+0.94%)
Sep 10, 2009 2.715 2.793 2.612 2.747 33,567 -0.01(-0.23%)
Sep 09, 2009 2.754 2.780 2.586 2.754 38,940 +0.03(+1.19%)
Sep 08, 2009 2.689 2.819 2.573 2.722 56,429 +0.04(+1.45%)
Sep 04, 2009 2.651 2.702 2.609 2.683 13,434 +0.10(+3.75%)
Sep 03, 2009 2.741 2.760 2.541 2.586 34,097 -0.15(-5.44%)
Sep 02, 2009 2.935 2.948 2.735 2.735 48,471 -0.20(-6.83%)
Sep 01, 2009 3.097 3.097 2.935 2.935 19,247 -0.05(-1.73%)
Aug 31, 2009 3.168 3.213 2.974 2.987 67,530 -0.21(-6.48%)
Aug 28, 2009 3.226 3.284 3.077 3.194 98,632 -0.03(-0.80%)
Aug 27, 2009 3.161 3.297 3.148 3.219 44,828 +0.01(+0.20%)
Aug 26, 2009 3.187 3.232 3.148 3.213 30,966 +0.01(+0.40%)
Aug 25, 2009 3.232 3.271 3.200 3.200 48,166 -0.04(-1.20%)
Aug 24, 2009 3.284 3.284 3.232 3.239 11,132 -0.01(-0.40%)
Aug 21, 2009 3.362 3.368 3.245 3.252 67,175 -0.05(-1.57%)
Aug 20, 2009 3.278 3.394 3.239 3.303 53,690 -0.09(-2.69%)
Aug 19, 2009 3.426 3.504 3.387 3.395 33,335 -0.10(-2.76%)
Aug 18, 2009 3.219 3.491 3.219 3.491 95,461 +0.28(+8.65%)
Aug 17, 2009 3.239 3.329 3.122 3.213 97,098 -0.15(-4.42%)
Aug 14, 2009 3.426 3.426 3.213 3.362 68,994 -0.10(-2.80%)
Aug 13, 2009 3.588 3.588 3.317 3.459 69,114 -0.13(-3.60%)
Aug 12, 2009 3.646 3.795 3.465 3.588 82,680 +0.01(+0.36%)
Aug 11, 2009 3.355 3.575 3.342 3.575 102,950 +0.23(+6.96%)
Aug 10, 2009 3.601 3.633 3.025 3.342 134,360 -0.37(-10.09%)
Aug 07, 2009 3.232 3.717 3.232 3.717 124,872 +0.55(+17.35%)
Aug 06, 2009 2.903 3.226 2.806 3.168 131,975 +0.28(+9.62%)
Aug 05, 2009 2.786 2.961 2.702 2.890 90,748 +0.10(+3.71%)
Aug 04, 2009 2.670 2.786 2.625 2.786 51,997 +0.14(+5.12%)
Aug 03, 2009 2.625 2.741 2.625 2.651 66,637 +0.05(+1.74%)
Jul 31, 2009 2.728 2.793 2.592 2.605 56,893 -0.14(-4.95%)
Jul 30, 2009 2.521 2.773 2.521 2.741 107,994 +0.22(+8.72%)
Jul 29, 2009 2.269 2.812 2.230 2.521 420,358 +0.27(+12.07%)
Jul 28, 2009 2.101 2.263 2.101 2.250 154,170 +0.17(+8.07%)
Jul 27, 2009 1.978 2.126 1.965 2.082 84,547 +0.10(+4.89%)
Jul 24, 2009 1.972 2.127 1.965 1.985 92,643 +0.05(+2.33%)
Jul 23, 2009 1.933 1.972 1.823 1.939 88,109 +0.01(+0.33%)
Jul 22, 2009 1.933 1.998 1.875 1.933 81,368 +0.00(+0.00%)
Jul 21, 2009 2.023 2.043 1.920 1.933 207,606 -0.05(-2.61%)
Jul 20, 2009 2.146 2.237 1.946 1.985 231,318 -0.17(-7.81%)
Jul 17, 2009 2.166 2.198 2.114 2.153 87,057 -0.01(-0.60%)
Jul 16, 2009 2.166 2.192 2.120 2.166 43,757 +0.00(+0.00%)
Jul 15, 2009 2.295 2.295 2.166 2.166 80,740 -0.07(-3.18%)
Jul 14, 2009 2.217 2.295 2.179 2.237 68,216 +0.02(+1.02%)
Jul 13, 2009 2.127 2.263 2.107 2.214 80,160 +0.02(+1.03%)
Jul 10, 2009 2.166 2.347 2.159 2.192 83,558 +0.03(+1.19%)
Jul 09, 2009 2.198 2.288 2.140 2.166 114,149 +0.00(+0.00%)
Jul 08, 2009 2.301 2.379 2.159 2.166 55,679 -0.12(-5.10%)
Jul 07, 2009 2.353 2.418 2.269 2.282 98,287 -0.05(-2.22%)
Jul 06, 2009 2.392 2.450 2.327 2.334 53,011 -0.03(-1.10%)
Jul 02, 2009 2.424 2.450 2.360 2.360 110,576 -0.09(-3.69%)
Jul 01, 2009 2.431 2.489 2.373 2.450 79,583 +0.04(+1.61%)
Jun 30, 2009 2.360 2.424 2.353 2.411 110,067 +0.08(+3.32%)
Jun 29, 2009 2.424 2.541 2.288 2.334 270,692 -0.02(-0.82%)
Jun 26, 2009 2.618 2.663 2.334 2.353 2,802,913 -0.30(-11.22%)
Jun 25, 2009 2.554 2.657 2.457 2.651 86,539 +0.19(+7.61%)
Jun 24, 2009 2.657 2.683 2.457 2.463 93,621 -0.17(-6.39%)
Jun 23, 2009 2.489 2.689 2.437 2.631 138,160 +0.18(+7.39%)
Jun 22, 2009 2.625 2.780 2.392 2.450 237,436 -0.17(-6.42%)
Jun 19, 2009 2.670 2.757 2.618 2.618 211,082 +0.00(+0.00%)
Jun 18, 2009 2.909 2.948 2.592 2.618 164,660 -0.29(-10.00%)
Jun 17, 2009 2.935 3.058 2.909 2.909 94,962 -0.01(-0.44%)
Jun 16, 2009 3.032 3.048 2.916 2.922 48,132 -0.20(-6.42%)
Jun 15, 2009 3.019 3.129 2.961 3.122 54,582 +0.16(+5.46%)
Jun 12, 2009 2.909 3.045 2.909 2.961 64,454 +0.07(+2.46%)
Jun 11, 2009 2.877 3.155 2.806 2.890 236,279 +0.09(+3.23%)
Jun 10, 2009 3.368 3.407 2.773 2.799 135,029 -0.50(-15.26%)
Jun 09, 2009 3.717 3.750 3.252 3.303 38,138 -0.26(-7.26%)
Jun 08, 2009 3.562 3.640 3.433 3.562 59,500 -0.06(-1.61%)
Jun 05, 2009 3.698 3.834 3.594 3.620 35,625 -0.01(-0.36%)
Jun 04, 2009 3.678 3.782 3.588 3.633 29,531 -0.02(-0.53%)
Jun 03, 2009 3.762 3.814 3.588 3.653 40,673 -0.16(-4.07%)
Jun 02, 2009 3.808 4.002 3.782 3.808 69,072 -0.11(-2.81%)
Jun 01, 2009 4.024 4.137 3.846 3.918 40,730 -0.01(-0.16%)
May 29, 2009 4.021 4.021 3.840 3.924 105,969 -0.02(-0.49%)
May 28, 2009 3.969 4.034 3.937 3.943 55,410 +0.05(+1.16%)
May 27, 2009 4.506 4.545 3.834 3.898 108,604 -0.65(-14.22%)
May 26, 2009 3.931 4.583 3.931 4.545 70,145 +0.56(+14.12%)
May 22, 2009 3.963 4.196 3.898 3.982 66,990 -0.01(-0.16%)
May 21, 2009 4.480 4.480 3.931 3.989 133,626 -0.58(-12.61%)
May 20, 2009 5.049 5.075 4.383 4.564 124,145 -0.38(-7.71%)
May 19, 2009 5.004 5.165 4.849 4.945 75,456 -0.17(-3.29%)
May 18, 2009 4.642 5.152 4.364 5.114 82,126 +0.56(+12.36%)
May 15, 2009 4.803 4.900 4.357 4.551 131,319 -0.20(-4.22%)
May 14, 2009 4.383 4.803 4.344 4.752 70,145 +0.37(+8.41%)
May 13, 2009 4.661 4.706 4.299 4.383 56,162 -0.37(-7.88%)
May 12, 2009 4.887 4.920 4.687 4.758 72,234 -0.06(-1.21%)
May 11, 2009 5.004 5.094 4.752 4.816 51,533 -0.36(-6.88%)
May 08, 2009 4.939 5.172 4.784 5.172 57,311 +0.36(+7.38%)
May 07, 2009 4.745 4.933 4.732 4.816 26,873 +0.07(+1.50%)
May 06, 2009 4.635 4.849 4.525 4.745 95,732 +0.19(+4.26%)
May 05, 2009 4.803 4.803 4.532 4.551 78,356 -0.25(-5.25%)
May 04, 2009 4.726 5.139 4.687 4.803 29,050 -0.07(-1.46%)
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.