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

Heritage Financial (NQ: HFWA )

17.87 -0.22 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2010 9.540 9.700 9.400 9.547 32,244 +0.00(+0.00%)
Jun 29, 2010 9.636 9.776 9.477 9.547 28,223 -0.95(-9.05%)
Jun 25, 2010 9.330 10.50 9.171 10.50 735,239 +1.22(+13.21%)
Jun 24, 2010 9.177 9.381 9.056 9.273 17,891 +0.03(+0.35%)
Jun 23, 2010 9.266 9.432 9.196 9.241 18,377 -0.07(-0.75%)
Jun 22, 2010 9.489 9.566 9.311 9.311 17,273 -0.13(-1.35%)
Jun 21, 2010 9.566 9.566 9.426 9.438 9,458 -0.17(-1.73%)
Jun 18, 2010 9.547 9.604 9.413 9.604 47,688 +0.11(+1.21%)
Jun 17, 2010 9.579 9.579 9.406 9.489 5,649 -0.04(-0.47%)
Jun 16, 2010 9.547 9.623 9.381 9.534 27,132 -0.08(-0.86%)
Jun 15, 2010 9.330 9.636 9.177 9.617 33,286 +0.31(+3.36%)
Jun 14, 2010 9.241 9.470 9.215 9.304 15,464 +0.14(+1.53%)
Jun 11, 2010 9.126 9.273 8.966 9.164 10,612 +0.26(+2.86%)
Jun 10, 2010 8.877 8.960 8.756 8.909 48,909 +0.15(+1.67%)
Jun 09, 2010 9.017 9.100 8.679 8.762 15,997 -0.17(-1.93%)
Jun 08, 2010 8.935 8.986 8.928 8.935 10,767 +0.00(+0.00%)
Jun 07, 2010 9.445 9.445 8.928 8.935 14,471 -0.01(-0.14%)
Jun 04, 2010 9.438 9.547 8.813 8.947 35,769 -0.60(-6.28%)
Jun 03, 2010 9.623 9.757 9.515 9.547 8,983 -0.16(-1.64%)
Jun 02, 2010 9.406 9.706 9.406 9.706 20,115 +0.48(+5.18%)
Jun 01, 2010 9.470 9.470 9.228 9.228 20,899 -0.32(-3.34%)
May 28, 2010 9.725 9.636 9.349 9.547 25,932 -0.18(-1.84%)
May 27, 2010 9.783 9.783 9.406 9.725 21,252 +0.03(+0.26%)
May 26, 2010 9.406 9.840 9.394 9.700 110,567 +0.28(+2.98%)
May 25, 2010 9.343 9.438 9.343 9.419 103,061 +0.01(+0.14%)
May 24, 2010 9.547 9.547 9.406 9.406 42,218 -0.02(-0.17%)
May 21, 2010 9.355 9.515 9.355 9.422 33,174 +0.02(+0.17%)
May 20, 2010 9.470 9.502 9.406 9.406 30,095 -0.19(-1.99%)
May 19, 2010 9.636 9.770 9.470 9.598 12,276 -0.03(-0.27%)
May 18, 2010 9.872 9.878 9.585 9.623 43,093 -0.18(-1.82%)
May 17, 2010 9.655 9.847 9.477 9.802 11,589 +0.20(+2.13%)
May 14, 2010 9.572 9.693 9.528 9.598 10,063 -0.25(-2.53%)
May 13, 2010 9.821 9.866 9.649 9.847 15,898 -0.04(-0.39%)
May 12, 2010 9.872 9.910 9.655 9.885 26,743 +0.00(+0.00%)
May 11, 2010 9.591 9.885 9.579 9.885 8,503 +0.09(+0.91%)
May 10, 2010 9.591 9.885 9.534 9.795 29,420 +0.35(+3.71%)
May 07, 2010 9.451 9.560 9.406 9.445 49,102 +0.01(+0.14%)
May 06, 2010 9.566 9.725 9.406 9.432 15,091 -0.14(-1.47%)
May 05, 2010 9.598 9.717 9.509 9.572 15,939 -0.03(-0.27%)
May 04, 2010 9.413 9.662 9.406 9.598 28,203 -0.19(-1.95%)
May 03, 2010 9.764 9.821 9.713 9.789 9,123 +0.03(+0.26%)
Apr 30, 2010 9.732 9.815 9.725 9.764 18,964 -0.11(-1.10%)
Apr 29, 2010 9.834 9.974 9.649 9.872 15,777 +0.11(+1.18%)
Apr 28, 2010 9.936 9.936 9.757 9.757 6,341 -0.11(-1.16%)
Apr 27, 2010 10.07 10.20 9.872 9.872 12,466 -0.26(-2.52%)
Apr 26, 2010 9.949 10.20 9.949 10.13 6,457 +0.14(+1.40%)
Apr 23, 2010 9.872 9.987 9.872 9.987 3,636 +0.08(+0.77%)
Apr 22, 2010 9.770 9.910 9.770 9.910 34,016 +0.07(+0.71%)
Apr 21, 2010 9.700 9.885 9.700 9.840 7,075 -0.12(-1.22%)
Apr 20, 2010 9.885 9.974 9.700 9.961 11,555 +0.11(+1.10%)
Apr 19, 2010 9.795 9.949 9.795 9.853 12,966 +0.00(+0.00%)
Apr 16, 2010 9.936 10.13 9.764 9.853 23,702 -0.08(-0.83%)
Apr 15, 2010 9.674 9.974 9.598 9.936 25,496 +0.13(+1.37%)
Apr 14, 2010 9.885 9.885 9.502 9.802 10,178 -0.05(-0.52%)
Apr 13, 2010 9.662 9.885 9.611 9.853 26,898 +0.13(+1.38%)
Apr 12, 2010 9.744 9.942 9.693 9.719 12,182 +0.00(+0.00%)
Apr 09, 2010 9.572 9.987 9.572 9.719 42,742 -0.11(-1.10%)
Apr 08, 2010 9.655 10.000 9.483 9.827 52,254 +0.16(+1.65%)
Apr 07, 2010 9.795 9.795 9.477 9.668 20,126 -0.17(-1.69%)
Apr 06, 2010 9.445 9.980 9.413 9.834 12,902 +0.38(+4.05%)
Apr 05, 2010 9.438 9.547 9.432 9.451 24,786 -0.05(-0.54%)
Apr 01, 2010 9.630 9.502 9.502 9.502 18,346 -0.12(-1.26%)
Mar 31, 2010 9.413 9.795 9.375 9.623 55,693 +0.16(+1.68%)
Mar 30, 2010 9.528 9.528 9.406 9.464 6,612 -0.03(-0.27%)
Mar 29, 2010 9.470 9.579 9.432 9.489 5,271 -0.02(-0.20%)
Mar 26, 2010 9.484 9.572 9.406 9.509 12,538 +0.02(+0.20%)
Mar 25, 2010 9.566 9.617 9.445 9.489 13,201 +0.02(+0.20%)
Mar 24, 2010 9.534 9.706 9.467 9.470 18,681 -0.06(-0.60%)
Mar 23, 2010 9.413 9.598 9.413 9.528 6,349 +0.11(+1.15%)
Mar 22, 2010 9.273 9.477 9.273 9.419 23,466 -0.03(-0.27%)
Mar 19, 2010 9.457 9.560 9.394 9.445 30,373 +0.04(+0.47%)
Mar 18, 2010 9.470 9.496 9.400 9.400 5,834 -0.05(-0.54%)
Mar 17, 2010 9.579 9.764 9.413 9.451 7,363 -0.15(-1.59%)
Mar 16, 2010 9.375 9.719 9.317 9.604 65,772 +0.26(+2.80%)
Mar 15, 2010 9.330 9.375 9.302 9.343 30,826 +0.07(+0.76%)
Mar 12, 2010 9.247 9.368 9.247 9.273 41,486 -0.04(-0.41%)
Mar 11, 2010 9.336 9.400 9.247 9.311 17,233 -0.08(-0.88%)
Mar 10, 2010 9.343 9.400 9.343 9.394 6,204 +0.03(+0.27%)
Mar 09, 2010 9.496 9.496 9.273 9.368 9,678 -0.05(-0.54%)
Mar 08, 2010 9.470 9.470 9.355 9.419 4,636 -0.04(-0.47%)
Mar 05, 2010 9.343 9.534 9.343 9.464 32,457 +0.12(+1.30%)
Mar 04, 2010 9.355 9.394 9.241 9.343 10,222 +0.01(+0.07%)
Mar 03, 2010 9.470 9.509 9.285 9.336 11,862 -0.13(-1.41%)
Mar 02, 2010 9.432 9.483 9.253 9.470 28,145 +0.00(+0.00%)
Mar 01, 2010 9.509 9.540 9.343 9.470 16,765 +0.04(+0.41%)
Feb 26, 2010 9.496 9.502 9.381 9.432 15,614 -0.06(-0.60%)
Feb 25, 2010 9.426 9.509 9.362 9.489 44,650 +0.00(+0.00%)
Feb 24, 2010 9.330 9.502 9.285 9.489 13,675 +0.15(+1.64%)
Feb 23, 2010 9.247 9.419 9.247 9.336 12,883 -0.09(-0.95%)
Feb 22, 2010 9.317 9.426 9.241 9.426 17,030 +0.14(+1.51%)
Feb 19, 2010 9.158 9.285 9.158 9.285 16,044 +0.13(+1.39%)
Feb 18, 2010 9.017 9.158 9.017 9.158 13,548 +0.04(+0.49%)
Feb 17, 2010 9.062 9.139 8.954 9.113 21,201 +0.05(+0.56%)
Feb 16, 2010 9.056 9.062 9.017 9.062 19,397 +0.09(+1.00%)
Feb 12, 2010 8.992 8.973 8.973 8.973 12,701 -0.08(-0.92%)
Feb 11, 2010 8.979 9.056 8.929 9.056 57,099 +0.03(+0.35%)
Feb 10, 2010 8.947 9.037 8.871 9.024 18,994 +0.03(+0.35%)
Feb 09, 2010 8.947 9.005 8.769 8.992 31,493 +0.13(+1.44%)
Feb 08, 2010 9.005 9.005 8.864 8.864 5,922 -0.15(-1.70%)
Feb 05, 2010 9.026 9.062 8.954 9.017 19,475 +0.03(+0.28%)
Feb 04, 2010 9.081 9.081 8.935 8.992 45,514 +0.01(+0.07%)
Feb 03, 2010 8.915 9.062 8.801 8.986 16,259 +0.03(+0.28%)
Feb 02, 2010 8.960 8.992 8.915 8.960 74,930 +0.02(+0.21%)
Feb 01, 2010 8.966 9.011 8.864 8.941 160,131 -0.03(-0.28%)
Jan 29, 2010 8.788 9.056 8.756 8.966 44,923 +0.22(+2.55%)
Jan 28, 2010 8.890 8.944 8.546 8.743 18,605 -0.20(-2.21%)
Jan 27, 2010 8.845 8.992 8.845 8.941 5,166 +0.04(+0.50%)
Jan 26, 2010 8.973 9.024 8.884 8.896 20,071 -0.11(-1.27%)
Jan 25, 2010 8.756 9.024 8.705 9.011 27,963 +0.37(+4.28%)
Jan 22, 2010 8.679 8.801 8.584 8.641 16,072 -0.02(-0.22%)
Jan 21, 2010 8.820 8.890 8.660 8.660 21,518 -0.21(-2.37%)
Jan 20, 2010 8.922 9.024 8.839 8.871 6,410 -0.11(-1.28%)
Jan 19, 2010 8.890 8.986 8.813 8.986 10,437 +0.10(+1.08%)
Jan 15, 2010 9.056 8.890 8.890 8.890 26,813 -0.10(-1.06%)
Jan 14, 2010 8.995 9.088 8.986 8.986 16,699 +0.04(+0.50%)
Jan 13, 2010 9.024 9.056 8.928 8.941 16,339 +0.01(+0.07%)
Jan 12, 2010 8.781 9.024 8.781 8.935 15,445 +0.08(+0.94%)
Jan 11, 2010 9.056 9.056 8.820 8.852 18,537 -0.17(-1.84%)
Jan 08, 2010 9.024 9.037 8.928 9.017 15,675 +0.11(+1.22%)
Jan 07, 2010 8.966 9.024 8.769 8.909 7,067 +0.11(+1.31%)
Jan 06, 2010 8.922 9.017 8.762 8.794 22,813 -0.09(-1.01%)
Jan 05, 2010 9.024 9.024 8.877 8.884 13,872 -0.14(-1.55%)
Jan 04, 2010 8.813 9.062 8.660 9.024 49,442 +0.24(+2.68%)
Dec 31, 2009 8.769 8.788 8.788 8.788 29,166 +0.04(+0.44%)
Dec 30, 2009 8.718 8.775 8.526 8.750 15,785 -0.01(-0.15%)
Dec 29, 2009 8.915 8.915 8.475 8.762 22,465 -0.11(-1.29%)
Dec 28, 2009 8.654 8.928 8.654 8.877 5,839 +0.21(+2.43%)
Dec 24, 2009 8.201 8.915 8.201 8.667 7,159 -0.10(-1.09%)
Dec 23, 2009 8.839 8.839 8.354 8.762 10,153 -0.03(-0.29%)
Dec 22, 2009 8.992 9.011 8.667 8.788 17,220 -0.20(-2.27%)
Dec 21, 2009 8.973 9.056 8.801 8.992 19,613 +0.00(+0.00%)
Dec 18, 2009 8.475 9.005 8.252 8.992 135,180 +0.69(+8.29%)
Dec 17, 2009 8.533 8.667 8.303 8.303 37,039 -0.27(-3.20%)
Dec 16, 2009 8.622 8.737 8.392 8.577 70,323 -0.24(-2.75%)
Dec 15, 2009 8.922 9.024 8.750 8.820 29,932 -0.10(-1.14%)
Dec 14, 2009 8.515 8.941 8.515 8.922 17,291 +0.18(+2.12%)
Dec 11, 2009 8.284 8.794 8.284 8.737 11,589 +0.49(+5.96%)
Dec 10, 2009 8.380 8.437 8.042 8.246 24,922 -0.09(-1.07%)
Dec 09, 2009 8.163 8.405 8.163 8.335 14,394 -0.02(-0.23%)
Dec 08, 2009 8.392 8.507 8.310 8.354 17,573 -0.08(-0.98%)
Dec 07, 2009 8.310 8.437 8.214 8.437 25,225 +0.10(+1.22%)
Dec 04, 2009 8.195 8.354 8.131 8.335 17,675 +0.22(+2.75%)
Dec 03, 2009 8.208 8.271 8.010 8.112 14,140 -0.06(-0.78%)
Dec 02, 2009 8.195 8.278 8.131 8.176 16,881 +0.04(+0.55%)
Dec 01, 2009 8.188 8.284 8.097 8.131 11,603 +0.01(+0.08%)
Nov 30, 2009 7.978 8.125 7.972 8.125 121,459 +0.15(+1.92%)
Nov 27, 2009 8.125 8.137 7.972 7.972 13,344 -0.27(-3.33%)
Nov 25, 2009 8.271 8.290 8.246 8.246 7,719 -0.04(-0.46%)
Nov 24, 2009 8.265 8.290 8.074 8.284 13,221 -0.01(-0.08%)
Nov 23, 2009 8.290 8.290 8.126 8.290 9,173 +0.00(+0.00%)
Nov 20, 2009 8.208 8.290 8.208 8.290 19,683 +0.08(+0.93%)
Nov 19, 2009 8.233 8.271 8.157 8.214 15,359 -0.08(-0.92%)
Nov 18, 2009 8.335 8.335 8.163 8.290 7,001 -0.08(-0.91%)
Nov 17, 2009 8.348 8.367 8.227 8.367 5,953 +0.00(+0.00%)
Nov 16, 2009 8.265 8.444 8.259 8.367 70,920 +0.12(+1.47%)
Nov 13, 2009 8.144 8.246 8.048 8.246 79,637 +0.10(+1.25%)
Nov 12, 2009 8.214 8.284 8.137 8.144 46,118 -0.05(-0.62%)
Nov 11, 2009 8.195 8.284 8.016 8.195 15,479 +0.06(+0.78%)
Nov 10, 2009 8.239 8.341 8.131 8.131 45,657 -0.16(-1.92%)
Nov 09, 2009 8.150 8.290 8.150 8.290 18,257 +0.19(+2.36%)
Nov 06, 2009 8.099 8.131 7.972 8.099 18,896 -0.07(-0.86%)
Nov 05, 2009 8.061 8.208 7.972 8.169 24,960 +0.17(+2.07%)
Nov 04, 2009 8.163 8.163 7.889 8.003 60,491 -0.12(-1.49%)
Nov 03, 2009 8.003 8.131 7.812 8.125 25,600 +0.07(+0.87%)
Nov 02, 2009 7.965 8.054 7.940 8.054 10,996 +0.08(+0.96%)
Oct 30, 2009 8.003 8.080 7.972 7.978 88,947 -0.08(-1.03%)
Oct 29, 2009 8.150 8.150 8.003 8.061 17,970 -0.01(-0.08%)
Oct 28, 2009 8.195 8.335 8.035 8.067 54,543 -0.22(-2.69%)
Oct 27, 2009 8.137 8.475 8.125 8.290 24,563 -0.15(-1.81%)
Oct 26, 2009 8.367 8.482 8.144 8.444 25,123 +0.04(+0.53%)
Oct 23, 2009 8.322 8.520 8.284 8.399 38,158 -0.04(-0.45%)
Oct 22, 2009 8.520 8.539 8.361 8.437 58,158 +0.06(+0.68%)
Oct 21, 2009 8.482 8.584 8.335 8.380 28,894 -0.13(-1.50%)
Oct 20, 2009 8.609 8.660 8.463 8.507 22,370 -0.16(-1.84%)
Oct 19, 2009 8.711 8.711 8.482 8.667 39,346 +0.01(+0.07%)
Oct 16, 2009 8.648 8.737 8.507 8.660 20,394 -0.08(-0.88%)
Oct 15, 2009 8.635 8.737 8.603 8.737 10,142 +0.00(+0.00%)
Oct 14, 2009 8.737 8.820 8.676 8.737 17,623 +0.01(+0.07%)
Oct 13, 2009 8.679 8.737 8.673 8.730 13,979 +0.04(+0.51%)
Oct 12, 2009 8.705 8.743 8.673 8.686 6,838 -0.05(-0.58%)
Oct 09, 2009 8.679 8.737 8.565 8.737 28,473 +0.03(+0.37%)
Oct 08, 2009 8.616 8.737 8.396 8.705 97,723 +0.15(+1.71%)
Oct 07, 2009 8.424 8.711 8.424 8.558 14,012 -0.18(-2.04%)
Oct 06, 2009 8.609 8.737 8.456 8.737 32,540 +0.12(+1.41%)
Oct 05, 2009 8.520 8.679 8.348 8.616 54,153 -0.03(-0.30%)
Oct 02, 2009 8.354 8.769 8.354 8.641 61,540 +0.23(+2.73%)
Oct 01, 2009 8.418 8.456 8.290 8.412 58,075 +0.03(+0.30%)
Sep 30, 2009 8.769 8.928 8.268 8.386 682,845 -0.26(-2.95%)
Sep 29, 2009 8.361 9.056 8.163 8.641 140,760 +0.33(+3.91%)
Sep 28, 2009 8.125 8.329 8.035 8.316 54,352 +0.30(+3.74%)
Sep 25, 2009 7.972 8.061 7.972 8.016 58,358 +0.04(+0.48%)
Sep 24, 2009 8.029 8.075 7.755 7.978 115,743 -0.02(-0.24%)
Sep 23, 2009 8.112 8.137 7.914 7.997 82,530 -0.13(-1.65%)
Sep 22, 2009 8.099 8.188 7.876 8.131 15,246 +0.07(+0.87%)
Sep 21, 2009 8.106 8.106 7.844 8.061 39,001 -0.06(-0.71%)
Sep 18, 2009 7.921 8.118 7.844 8.118 88,851 +0.22(+2.74%)
Sep 17, 2009 7.959 8.284 7.748 7.901 715,662 -0.08(-0.96%)
Sep 16, 2009 7.908 8.418 7.704 7.978 158,523 +0.04(+0.48%)
Sep 15, 2009 7.780 7.940 7.653 7.940 36,150 -0.15(-1.89%)
Sep 14, 2009 8.412 8.539 8.054 8.093 14,394 -0.31(-3.72%)
Sep 11, 2009 8.233 8.488 8.099 8.405 53,072 +0.14(+1.70%)
Sep 10, 2009 8.265 8.437 8.074 8.265 54,661 -0.04(-0.46%)
Sep 09, 2009 8.163 8.373 7.933 8.303 24,764 -0.13(-1.51%)
Sep 08, 2009 7.825 8.450 7.812 8.431 55,956 +0.49(+6.18%)
Sep 04, 2009 7.716 7.991 7.583 7.940 9,336 +0.18(+2.38%)
Sep 03, 2009 7.972 7.991 7.557 7.755 13,715 -0.11(-1.38%)
Sep 02, 2009 7.844 8.125 7.799 7.863 5,604 +0.04(+0.57%)
Sep 01, 2009 7.991 8.271 7.780 7.819 17,430 -0.36(-4.37%)
Aug 31, 2009 8.348 8.603 8.054 8.176 27,814 -0.22(-2.58%)
Aug 28, 2009 8.794 8.794 8.392 8.392 5,502 -0.34(-3.87%)
Aug 27, 2009 8.514 8.801 8.514 8.730 2,979 -0.05(-0.58%)
Aug 26, 2009 8.775 8.781 8.609 8.781 4,627 -0.02(-0.22%)
Aug 25, 2009 8.769 8.801 8.577 8.801 7,235 +0.08(+0.95%)
Aug 24, 2009 8.724 8.781 8.488 8.718 16,328 -0.03(-0.29%)
Aug 21, 2009 8.692 8.743 8.131 8.743 29,238 +0.11(+1.33%)
Aug 20, 2009 8.188 8.641 8.029 8.628 34,699 +0.41(+5.05%)
Aug 19, 2009 8.290 8.290 7.646 8.214 39,027 +0.19(+2.38%)
Aug 18, 2009 7.780 8.023 7.417 8.023 22,398 +0.20(+2.53%)
Aug 17, 2009 7.844 7.844 7.557 7.825 5,966 +0.13(+1.74%)
Aug 14, 2009 8.284 8.290 7.659 7.691 14,111 -0.60(-7.23%)
Aug 13, 2009 8.335 8.335 8.112 8.290 13,524 -0.15(-1.74%)
Aug 12, 2009 8.080 8.444 7.675 8.437 18,420 +0.17(+2.08%)
Aug 11, 2009 8.252 8.354 7.908 8.265 22,619 -0.03(-0.31%)
Aug 10, 2009 8.176 8.290 8.131 8.290 46,908 -0.04(-0.46%)
Aug 07, 2009 8.278 8.386 8.163 8.329 34,553 +0.10(+1.16%)
Aug 06, 2009 8.042 8.290 7.863 8.233 36,172 +0.08(+1.02%)
Aug 05, 2009 7.659 8.150 7.270 8.150 51,583 +0.16(+2.00%)
Aug 04, 2009 7.972 8.023 7.461 7.991 28,049 -0.20(-2.41%)
Aug 03, 2009 8.227 8.227 7.863 8.188 27,863 -0.01(-0.08%)
Jul 31, 2009 7.340 8.227 7.340 8.195 20,839 +0.06(+0.78%)
Jul 30, 2009 7.965 8.131 7.819 8.131 9,753 +0.27(+3.41%)
Jul 29, 2009 8.214 8.227 7.532 7.863 50,839 -0.39(-4.71%)
Jul 28, 2009 7.863 8.278 7.563 8.252 54,179 +0.34(+4.27%)
Jul 27, 2009 7.691 8.083 7.442 7.914 22,083 -0.15(-1.82%)
Jul 24, 2009 7.410 8.227 7.098 8.061 36,037 +0.55(+7.30%)
Jul 23, 2009 6.843 7.519 6.843 7.512 45,924 +0.55(+7.97%)
Jul 22, 2009 7.092 7.238 6.820 6.958 9,565 -0.14(-1.98%)
Jul 21, 2009 7.136 7.143 6.989 7.098 11,396 -0.05(-0.71%)
Jul 20, 2009 7.015 7.155 6.792 7.149 23,116 +0.17(+2.37%)
Jul 17, 2009 7.034 7.040 6.792 6.983 25,018 -0.09(-1.26%)
Jul 16, 2009 7.123 7.123 6.792 7.072 17,604 -0.04(-0.54%)
Jul 15, 2009 6.919 7.143 6.856 7.111 35,289 +0.20(+2.95%)
Jul 14, 2009 6.919 6.919 6.728 6.907 17,016 -0.03(-0.46%)
Jul 13, 2009 6.792 6.938 6.728 6.938 18,368 +0.14(+2.06%)
Jul 10, 2009 6.983 7.028 6.703 6.798 7,258 +0.04(+0.57%)
Jul 09, 2009 6.715 7.461 6.715 6.760 62,172 -0.10(-1.40%)
Jul 08, 2009 7.066 7.330 6.856 6.856 16,248 -0.10(-1.47%)
Jul 07, 2009 7.123 7.168 6.887 6.958 46,598 -0.07(-1.00%)
Jul 06, 2009 7.136 7.455 7.028 7.028 205,862 -0.08(-1.08%)
Jul 02, 2009 7.347 7.347 7.072 7.104 13,877 -0.21(-2.88%)
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.