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

Heritage Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 7.143 7.262 6.983 7.040 235,729 -0.38(-5.13%)
Apr 29, 2020 7.349 7.666 7.135 7.421 426,814 +0.36(+5.05%)
Apr 28, 2020 7.143 7.222 6.929 7.064 299,951 +0.16(+2.30%)
Apr 27, 2020 6.192 6.929 6.120 6.905 333,626 +0.75(+12.24%)
Apr 24, 2020 6.128 6.279 5.637 6.152 275,480 -0.14(-2.21%)
Apr 23, 2020 6.192 6.461 6.152 6.291 188,623 +0.12(+1.99%)
Apr 22, 2020 6.216 6.469 6.120 6.168 543,643 +0.09(+1.43%)
Apr 21, 2020 5.946 6.287 5.906 6.081 314,566 -0.05(-0.78%)
Apr 20, 2020 5.779 6.176 5.748 6.128 394,764 +0.19(+3.20%)
Apr 17, 2020 5.661 6.033 5.661 5.938 288,220 +0.52(+9.66%)
Apr 16, 2020 5.637 5.676 5.296 5.415 336,406 -0.25(-4.34%)
Apr 15, 2020 5.803 5.906 5.597 5.661 295,167 -0.41(-6.79%)
Apr 14, 2020 6.319 6.358 5.906 6.073 293,525 -0.10(-1.54%)
Apr 13, 2020 6.707 6.707 6.105 6.168 217,311 -0.58(-8.58%)
Apr 09, 2020 6.279 6.834 5.954 6.747 494,830 +0.67(+10.95%)
Apr 08, 2020 5.970 6.144 5.867 6.081 297,257 +0.22(+3.79%)
Apr 07, 2020 6.255 6.342 5.740 5.859 632,695 +0.02(+0.41%)
Apr 06, 2020 5.779 5.898 5.589 5.835 575,292 +0.31(+5.60%)
Apr 03, 2020 5.803 5.962 5.399 5.526 378,533 -0.29(-5.04%)
Apr 02, 2020 5.550 5.851 5.550 5.819 477,602 +0.22(+3.97%)
Apr 01, 2020 5.787 6.168 5.558 5.597 494,567 -0.48(-7.95%)
Mar 31, 2020 6.120 6.239 5.946 6.081 376,518 -0.09(-1.41%)
Mar 30, 2020 6.231 6.247 5.938 6.168 367,820 -0.06(-1.02%)
Mar 27, 2020 5.978 6.438 5.827 6.231 422,932 -0.06(-0.88%)
Mar 26, 2020 5.859 6.319 5.764 6.287 315,049 +0.43(+7.31%)
Mar 25, 2020 5.898 6.081 5.498 5.859 508,456 +0.07(+1.23%)
Mar 24, 2020 5.447 5.811 5.256 5.787 396,073 +0.62(+11.96%)
Mar 23, 2020 5.153 5.304 4.788 5.169 470,506 -0.03(-0.61%)
Mar 20, 2020 5.486 5.661 5.161 5.201 566,349 -0.28(-5.07%)
Mar 19, 2020 5.153 5.708 5.153 5.478 628,595 +0.36(+7.13%)
Mar 18, 2020 5.470 5.478 5.050 5.114 414,307 -0.63(-10.91%)
Mar 17, 2020 5.494 5.887 5.110 5.740 867,413 +0.40(+7.42%)
Mar 16, 2020 5.946 5.946 5.336 5.343 508,956 -1.16(-17.80%)
Mar 13, 2020 6.477 6.699 6.017 6.501 445,763 +0.37(+6.08%)
Mar 12, 2020 6.089 6.485 5.454 6.128 469,316 -0.42(-6.42%)
Mar 11, 2020 6.802 6.913 6.390 6.548 494,163 -0.45(-6.46%)
Mar 10, 2020 6.755 7.012 6.473 7.000 442,212 +0.56(+8.74%)
Mar 09, 2020 7.167 7.167 6.414 6.438 560,789 -1.24(-16.20%)
Mar 06, 2020 7.650 7.880 7.500 7.682 372,100 -0.28(-3.49%)
Mar 05, 2020 8.094 8.166 7.865 7.960 486,664 -0.34(-4.11%)
Mar 04, 2020 8.420 8.420 8.102 8.301 372,643 -0.02(-0.29%)
Mar 03, 2020 8.562 8.737 8.285 8.324 536,730 -0.28(-3.23%)
Mar 02, 2020 8.094 8.626 8.055 8.602 438,013 +0.47(+5.75%)
Feb 28, 2020 8.142 8.364 7.956 8.134 759,589 -0.33(-3.84%)
Feb 27, 2020 8.594 8.768 8.459 8.459 426,334 -0.25(-2.91%)
Feb 26, 2020 8.776 8.832 8.665 8.713 241,245 -0.02(-0.18%)
Feb 25, 2020 8.990 8.990 8.653 8.729 445,272 -0.28(-3.08%)
Feb 24, 2020 9.006 9.105 8.951 9.006 208,429 -0.22(-2.41%)
Feb 21, 2020 9.260 9.276 9.181 9.228 220,485 -0.06(-0.60%)
Feb 20, 2020 9.196 9.347 9.196 9.284 179,609 +0.09(+0.95%)
Feb 19, 2020 9.228 9.240 9.181 9.196 105,346 +0.03(+0.35%)
Feb 18, 2020 9.165 9.252 9.101 9.165 131,302 -0.09(-0.94%)
Feb 14, 2020 9.371 9.387 9.236 9.252 117,432 -0.11(-1.19%)
Feb 13, 2020 9.276 9.363 9.276 9.363 154,564 +0.05(+0.51%)
Feb 12, 2020 9.371 9.474 9.284 9.315 147,170 -0.06(-0.68%)
Feb 11, 2020 9.347 9.466 9.331 9.379 148,995 +0.10(+1.11%)
Feb 10, 2020 9.252 9.292 9.220 9.276 698,104 +0.04(+0.43%)
Feb 07, 2020 9.355 9.387 9.220 9.236 155,651 -0.15(-1.60%)
Feb 06, 2020 9.466 9.537 9.387 9.387 208,028 -0.08(-0.84%)
Feb 05, 2020 9.379 9.466 9.379 9.466 375,474 +0.20(+2.14%)
Feb 04, 2020 9.426 9.426 9.252 9.268 351,898 -0.01(-0.09%)
Feb 03, 2020 9.103 9.303 9.103 9.276 265,716 +0.18(+1.98%)
Jan 31, 2020 9.323 9.323 9.064 9.095 246,146 -0.31(-3.25%)
Jan 30, 2020 9.080 9.401 9.072 9.401 365,424 +0.40(+4.44%)
Jan 29, 2020 9.080 9.119 8.978 9.001 673,531 -0.08(-0.86%)
Jan 28, 2020 9.205 9.260 9.072 9.080 247,982 -0.08(-0.86%)
Jan 27, 2020 9.111 9.268 9.056 9.158 324,049 -0.18(-1.93%)
Jan 24, 2020 9.715 9.754 9.229 9.338 456,965 -0.39(-4.03%)
Jan 23, 2020 9.668 9.746 9.542 9.730 258,186 +0.01(+0.08%)
Jan 22, 2020 9.762 9.793 9.668 9.723 221,506 -0.01(-0.08%)
Jan 21, 2020 9.809 9.879 9.730 9.730 168,842 -0.14(-1.43%)
Jan 17, 2020 9.911 9.911 9.809 9.872 187,862 +0.03(+0.32%)
Jan 16, 2020 9.770 9.872 9.770 9.840 220,152 +0.13(+1.29%)
Jan 15, 2020 9.730 9.762 9.652 9.715 233,370 -0.04(-0.40%)
Jan 14, 2020 9.723 9.832 9.636 9.754 372,969 +0.05(+0.48%)
Jan 13, 2020 9.754 9.762 9.676 9.707 602,858 -0.05(-0.56%)
Jan 10, 2020 9.856 9.872 9.723 9.762 212,604 -0.11(-1.11%)
Jan 09, 2020 9.927 9.966 9.864 9.872 155,323 +0.00(+0.00%)
Jan 08, 2020 9.825 9.919 9.801 9.872 207,217 +0.02(+0.24%)
Jan 07, 2020 10.01 10.01 9.832 9.848 215,619 -0.15(-1.49%)
Jan 06, 2020 9.966 10.04 9.817 9.997 294,896 -0.02(-0.23%)
Jan 03, 2020 9.919 10.04 9.864 10.02 252,906 -0.02(-0.16%)
Jan 02, 2020 10.08 10.08 9.966 10.04 313,937 -0.02(-0.23%)
Dec 31, 2019 10.03 10.08 9.997 10.06 280,326 -0.00(-0.04%)
Dec 30, 2019 10.09 10.12 10.00 10.06 215,996 +0.03(+0.27%)
Dec 27, 2019 10.09 10.20 9.950 10.04 304,048 -0.05(-0.54%)
Dec 26, 2019 10.08 10.12 10.04 10.09 221,219 +0.01(+0.08%)
Dec 24, 2019 10.16 10.16 10.04 10.08 195,386 -0.07(-0.70%)
Dec 23, 2019 10.22 10.26 10.10 10.15 277,458 -0.08(-0.77%)
Dec 20, 2019 10.19 10.29 10.07 10.23 3,092,266 +0.05(+0.46%)
Dec 19, 2019 10.30 10.30 10.11 10.19 573,927 -0.05(-0.46%)
Dec 18, 2019 10.19 10.26 10.15 10.23 536,288 +0.05(+0.54%)
Dec 17, 2019 10.11 10.19 10.06 10.18 776,670 +0.09(+0.85%)
Dec 16, 2019 10.02 10.19 10.02 10.09 965,251 +0.13(+1.26%)
Dec 13, 2019 9.934 9.989 9.848 9.966 772,110 +0.05(+0.55%)
Dec 12, 2019 9.723 9.958 9.723 9.911 505,584 +0.23(+2.35%)
Dec 11, 2019 9.668 9.715 9.613 9.683 474,596 +0.04(+0.41%)
Dec 10, 2019 9.629 9.738 9.613 9.644 474,944 +0.02(+0.16%)
Dec 09, 2019 9.660 9.754 9.605 9.629 371,764 -0.05(-0.49%)
Dec 06, 2019 9.785 9.840 9.613 9.676 433,371 +0.00(+0.00%)
Dec 05, 2019 9.644 9.742 9.574 9.676 261,753 +0.02(+0.16%)
Dec 04, 2019 9.660 9.730 9.636 9.660 263,591 +0.06(+0.65%)
Dec 03, 2019 9.636 9.644 9.495 9.597 169,788 -0.13(-1.37%)
Dec 02, 2019 9.840 9.895 9.707 9.730 210,354 -0.07(-0.72%)
Nov 29, 2019 9.840 9.927 9.770 9.801 108,024 -0.09(-0.95%)
Nov 27, 2019 9.825 9.919 9.766 9.895 215,792 +0.13(+1.37%)
Nov 26, 2019 9.840 9.879 9.738 9.762 340,635 -0.09(-0.95%)
Nov 25, 2019 9.699 9.879 9.683 9.856 312,323 +0.16(+1.62%)
Nov 22, 2019 9.660 9.730 9.621 9.699 183,526 +0.03(+0.32%)
Nov 21, 2019 9.785 9.785 9.582 9.668 157,878 -0.08(-0.80%)
Nov 20, 2019 9.723 9.809 9.629 9.746 305,308 -0.02(-0.16%)
Nov 19, 2019 9.911 9.923 9.730 9.762 445,131 -0.09(-0.95%)
Nov 18, 2019 9.801 9.864 9.699 9.856 183,358 +0.05(+0.56%)
Nov 15, 2019 9.840 9.856 9.778 9.801 314,379 +0.01(+0.08%)
Nov 14, 2019 9.715 9.879 9.644 9.793 304,586 +0.05(+0.56%)
Nov 13, 2019 9.683 9.762 9.629 9.738 618,725 -0.03(-0.32%)
Nov 12, 2019 9.707 9.785 9.652 9.770 217,559 +0.08(+0.81%)
Nov 11, 2019 9.676 9.770 9.652 9.691 301,755 +0.02(+0.24%)
Nov 08, 2019 9.715 9.738 9.582 9.668 120,650 -0.04(-0.40%)
Nov 07, 2019 9.660 9.793 9.621 9.707 217,204 +0.12(+1.23%)
Nov 06, 2019 9.574 9.613 9.495 9.589 258,447 +0.00(+0.00%)
Nov 05, 2019 9.746 9.825 9.550 9.589 413,191 -0.16(-1.61%)
Nov 04, 2019 9.746 9.746 9.676 9.746 588,923 +0.09(+0.97%)
Nov 01, 2019 9.419 9.652 9.365 9.652 1,596,362 +0.32(+3.41%)
Oct 31, 2019 9.241 9.349 9.194 9.334 327,558 +0.03(+0.29%)
Oct 30, 2019 9.287 9.373 9.186 9.307 387,600 -0.00(-0.04%)
Oct 29, 2019 9.202 9.318 9.202 9.310 323,345 +0.11(+1.18%)
Oct 28, 2019 8.899 9.225 8.899 9.202 475,188 +0.33(+3.67%)
Oct 25, 2019 8.961 9.155 8.837 8.876 183,898 -0.03(-0.35%)
Oct 24, 2019 9.116 9.116 8.829 8.907 585,760 -0.16(-1.71%)
Oct 23, 2019 9.077 9.155 9.004 9.062 190,844 -0.04(-0.43%)
Oct 22, 2019 8.969 9.186 8.945 9.101 288,989 +0.11(+1.21%)
Oct 21, 2019 9.031 9.109 8.965 8.992 219,462 +0.06(+0.70%)
Oct 18, 2019 8.945 9.023 8.899 8.930 300,058 -0.04(-0.43%)
Oct 17, 2019 8.891 8.984 8.845 8.969 249,970 +0.12(+1.40%)
Oct 16, 2019 8.775 8.891 8.744 8.845 509,266 +0.09(+1.02%)
Oct 15, 2019 8.782 8.860 8.705 8.755 185,476 +0.04(+0.49%)
Oct 14, 2019 8.775 8.786 8.705 8.713 105,317 -0.11(-1.23%)
Oct 11, 2019 8.837 8.953 8.813 8.821 149,771 +0.12(+1.34%)
Oct 10, 2019 8.720 8.837 8.697 8.705 115,270 +0.03(+0.31%)
Oct 09, 2019 8.736 8.736 8.619 8.678 162,658 +0.03(+0.31%)
Oct 08, 2019 8.751 8.782 8.643 8.650 164,582 -0.21(-2.37%)
Oct 07, 2019 8.852 8.938 8.782 8.860 149,224 -0.01(-0.09%)
Oct 04, 2019 8.860 8.961 8.744 8.868 147,711 +0.05(+0.62%)
Oct 03, 2019 8.837 8.845 8.697 8.813 161,909 -0.02(-0.26%)
Oct 02, 2019 8.845 8.938 8.728 8.837 163,354 -0.05(-0.52%)
Oct 01, 2019 9.163 9.241 8.856 8.883 362,640 -0.24(-2.68%)
Sep 30, 2019 9.279 9.318 9.124 9.128 293,216 -0.14(-1.47%)
Sep 27, 2019 9.233 9.310 9.194 9.264 236,569 +0.10(+1.10%)
Sep 26, 2019 9.272 9.272 9.143 9.163 265,063 -0.16(-1.75%)
Sep 25, 2019 9.209 9.365 9.209 9.326 165,003 +0.12(+1.26%)
Sep 24, 2019 9.341 9.404 9.070 9.209 278,262 -0.17(-1.78%)
Sep 23, 2019 9.380 9.419 9.287 9.376 163,712 -0.02(-0.21%)
Sep 20, 2019 9.450 9.590 9.388 9.396 1,011,312 -0.07(-0.74%)
Sep 19, 2019 9.574 9.691 9.458 9.466 174,594 -0.12(-1.22%)
Sep 18, 2019 9.551 9.629 9.497 9.582 462,207 +0.00(+0.00%)
Sep 17, 2019 9.567 9.605 9.419 9.582 164,183 -0.03(-0.32%)
Sep 16, 2019 9.567 9.668 9.505 9.613 187,419 -0.04(-0.40%)
Sep 13, 2019 9.644 9.660 9.567 9.652 184,799 +0.08(+0.81%)
Sep 12, 2019 9.473 9.598 9.411 9.574 222,799 -0.01(-0.08%)
Sep 11, 2019 9.388 9.605 9.206 9.582 248,544 +0.25(+2.66%)
Sep 10, 2019 9.124 9.357 8.736 9.334 514,740 +0.22(+2.39%)
Sep 09, 2019 8.860 9.147 8.860 9.116 133,743 +0.32(+3.62%)
Sep 06, 2019 8.930 8.930 8.503 8.798 370,758 -0.13(-1.48%)
Sep 05, 2019 8.891 9.085 8.852 8.930 204,833 +0.16(+1.86%)
Sep 04, 2019 8.821 8.860 8.705 8.767 100,303 +0.00(+0.00%)
Sep 03, 2019 8.969 8.969 8.744 8.767 167,060 -0.23(-2.59%)
Aug 30, 2019 9.062 9.101 8.899 9.000 173,596 -0.04(-0.43%)
Aug 29, 2019 8.984 9.093 8.984 9.039 125,645 +0.11(+1.22%)
Aug 28, 2019 8.821 8.977 8.821 8.930 185,514 +0.06(+0.70%)
Aug 27, 2019 8.977 9.023 8.790 8.868 330,181 -0.10(-1.13%)
Aug 26, 2019 8.860 8.969 8.829 8.969 135,907 +0.16(+1.85%)
Aug 23, 2019 9.023 9.085 8.759 8.806 233,478 -0.24(-2.66%)
Aug 22, 2019 9.171 9.186 9.008 9.046 191,397 -0.09(-1.02%)
Aug 21, 2019 9.046 9.155 8.922 9.140 202,361 +0.19(+2.17%)
Aug 20, 2019 8.984 9.023 8.945 8.945 519,394 -0.07(-0.78%)
Aug 19, 2019 9.031 9.062 8.969 9.015 129,062 +0.12(+1.31%)
Aug 16, 2019 8.705 8.953 8.674 8.899 254,341 +0.23(+2.69%)
Aug 15, 2019 8.728 8.728 8.542 8.666 257,249 -0.02(-0.18%)
Aug 14, 2019 8.689 8.720 8.604 8.681 227,435 -0.16(-1.76%)
Aug 13, 2019 8.829 8.992 8.798 8.837 161,377 -0.01(-0.09%)
Aug 12, 2019 8.953 8.977 8.837 8.845 147,380 -0.21(-2.32%)
Aug 09, 2019 8.930 9.093 8.922 9.054 184,027 +0.09(+1.04%)
Aug 08, 2019 8.930 9.062 8.891 8.961 211,141 +0.15(+1.67%)
Aug 07, 2019 8.744 8.837 8.685 8.813 195,658 -0.09(-0.96%)
Aug 06, 2019 8.953 8.999 8.761 8.899 176,970 -0.02(-0.17%)
Aug 05, 2019 8.930 8.968 8.791 8.914 180,447 -0.17(-1.86%)
Aug 02, 2019 9.222 9.260 9.030 9.083 184,002 -0.16(-1.75%)
Aug 01, 2019 9.491 9.564 9.237 9.245 265,720 -0.26(-2.75%)
Jul 31, 2019 9.514 9.590 9.475 9.506 323,687 -0.04(-0.40%)
Jul 30, 2019 9.421 9.583 9.421 9.544 324,450 +0.07(+0.73%)
Jul 29, 2019 9.514 9.567 9.068 9.475 546,217 -0.05(-0.56%)
Jul 26, 2019 9.475 9.552 9.433 9.529 223,431 +0.15(+1.56%)
Jul 25, 2019 9.444 9.514 9.322 9.383 130,167 -0.08(-0.89%)
Jul 24, 2019 9.252 9.510 9.222 9.468 307,894 +0.19(+2.07%)
Jul 23, 2019 9.229 9.283 9.176 9.275 505,077 +0.06(+0.67%)
Jul 22, 2019 9.152 9.229 9.076 9.214 141,973 +0.04(+0.42%)
Jul 19, 2019 9.122 9.229 9.122 9.176 118,677 +0.01(+0.08%)
Jul 18, 2019 9.145 9.245 9.106 9.168 111,162 +0.02(+0.17%)
Jul 17, 2019 9.214 9.229 9.099 9.152 115,143 -0.10(-1.08%)
Jul 16, 2019 9.245 9.322 9.199 9.252 117,662 +0.02(+0.17%)
Jul 15, 2019 9.368 9.387 9.191 9.237 128,873 -0.15(-1.64%)
Jul 12, 2019 9.322 9.429 9.314 9.391 146,655 +0.06(+0.66%)
Jul 11, 2019 9.314 9.375 9.260 9.329 124,725 +0.01(+0.08%)
Jul 10, 2019 9.437 9.444 9.298 9.322 119,156 -0.10(-1.06%)
Jul 09, 2019 9.268 9.429 9.268 9.421 475,079 +0.10(+1.07%)
Jul 08, 2019 9.360 9.414 9.306 9.322 437,550 -0.12(-1.30%)
Jul 05, 2019 9.398 9.491 9.398 9.444 119,588 +0.08(+0.82%)
Jul 03, 2019 9.314 9.383 9.260 9.368 84,323 +0.06(+0.66%)
Jul 02, 2019 9.437 9.475 9.222 9.306 128,042 -0.14(-1.46%)
Jul 01, 2019 9.468 9.521 9.421 9.444 173,007 +0.03(+0.33%)
Jun 28, 2019 9.421 9.512 9.352 9.414 1,898,060 +0.01(+0.08%)
Jun 27, 2019 9.268 9.406 9.229 9.406 168,893 +0.18(+1.92%)
Jun 26, 2019 9.291 9.360 9.222 9.229 123,982 -0.02(-0.25%)
Jun 25, 2019 9.214 9.306 9.137 9.252 90,727 +0.00(+0.00%)
Jun 24, 2019 9.268 9.368 9.222 9.252 150,517 -0.03(-0.33%)
Jun 21, 2019 9.260 9.406 9.245 9.283 495,010 -0.04(-0.41%)
Jun 20, 2019 9.368 9.375 9.222 9.322 96,033 -0.03(-0.33%)
Jun 19, 2019 9.414 9.475 9.329 9.352 96,731 -0.07(-0.73%)
Jun 18, 2019 9.283 9.483 9.283 9.421 193,508 +0.14(+1.49%)
Jun 17, 2019 9.460 9.483 9.245 9.283 136,023 -0.17(-1.79%)
Jun 14, 2019 9.444 9.521 9.398 9.452 137,676 +0.01(+0.08%)
Jun 13, 2019 9.475 9.475 9.406 9.444 144,402 +0.05(+0.49%)
Jun 12, 2019 9.314 9.437 9.314 9.398 132,207 -0.02(-0.16%)
Jun 11, 2019 9.414 9.452 9.329 9.414 299,720 +0.06(+0.66%)
Jun 10, 2019 9.222 9.391 9.168 9.352 184,236 +0.18(+1.93%)
Jun 07, 2019 9.245 9.260 9.176 9.176 341,458 -0.08(-0.83%)
Jun 06, 2019 9.291 9.352 9.145 9.252 98,836 -0.05(-0.50%)
Jun 05, 2019 9.406 9.421 9.237 9.298 146,475 -0.12(-1.31%)
Jun 04, 2019 9.414 9.429 8.891 9.421 365,627 +0.22(+2.42%)
Jun 03, 2019 9.129 9.283 9.091 9.199 166,291 +0.05(+0.50%)
May 31, 2019 9.106 9.222 9.049 9.152 186,735 -0.07(-0.75%)
May 30, 2019 9.352 9.383 9.129 9.222 129,028 -0.12(-1.32%)
May 29, 2019 9.222 9.395 9.222 9.345 529,264 +0.01(+0.08%)
May 28, 2019 9.383 9.421 9.291 9.337 209,976 -0.07(-0.74%)
May 24, 2019 9.337 9.421 9.283 9.406 267,545 +0.22(+2.34%)
May 23, 2019 9.268 9.567 9.122 9.191 166,771 -0.15(-1.64%)
May 22, 2019 9.414 9.452 9.309 9.345 152,976 -0.08(-0.90%)
May 21, 2019 9.360 9.521 9.360 9.429 347,245 +0.05(+0.57%)
May 20, 2019 9.306 9.552 9.306 9.375 412,601 +0.10(+1.08%)
May 17, 2019 9.168 9.314 9.099 9.275 2,157,798 -0.12(-1.23%)
May 16, 2019 9.275 9.483 9.275 9.391 100,706 +0.13(+1.41%)
May 15, 2019 9.229 9.291 9.106 9.260 368,918 -0.02(-0.17%)
May 14, 2019 9.068 9.306 9.068 9.275 206,614 +0.21(+2.29%)
May 13, 2019 9.306 9.345 9.030 9.068 250,132 -0.37(-3.91%)
May 10, 2019 9.337 9.437 9.237 9.437 112,041 +0.03(+0.33%)
May 09, 2019 9.345 9.444 9.298 9.406 100,442 +0.01(+0.08%)
May 08, 2019 9.498 9.590 9.398 9.398 101,841 -0.10(-1.05%)
May 07, 2019 9.559 9.643 9.468 9.498 199,238 -0.16(-1.65%)
May 06, 2019 9.475 9.696 9.468 9.658 139,246 +0.04(+0.40%)
May 03, 2019 9.521 9.666 9.521 9.620 119,961 +0.14(+1.44%)
May 02, 2019 9.415 9.529 9.354 9.483 85,066 +0.06(+0.65%)
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.