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

Heritage Financial (NQ: HFWA )

18.75 -0.16 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 8.169 8.190 7.522 7.693 21,575 -0.45(-5.57%)
Oct 30, 2008 8.184 8.184 7.567 8.146 957 +0.37(+4.78%)
Oct 29, 2008 7.724 7.951 7.567 7.774 37,735 +0.37(+4.93%)
Oct 28, 2008 8.921 8.921 7.403 7.409 39,682 -0.79(-9.61%)
Oct 27, 2008 8.820 8.820 7.957 8.197 5,714 -0.31(-3.63%)
Oct 24, 2008 8.656 8.663 8.190 8.505 4,920 -0.32(-3.57%)
Oct 23, 2008 8.820 8.820 8.820 8.820 0 +0.00(+0.00%)
Oct 22, 2008 8.820 8.820 8.820 8.820 158 -0.01(-0.07%)
Oct 21, 2008 9.135 9.142 8.827 8.827 952 -0.20(-2.27%)
Oct 20, 2008 9.031 9.031 9.031 9.031 317 +0.15(+1.74%)
Oct 17, 2008 8.505 8.877 8.379 8.877 1,428 +0.36(+4.22%)
Oct 16, 2008 8.663 8.663 8.505 8.518 2,096 -0.15(-1.74%)
Oct 15, 2008 8.921 9.450 8.669 8.669 21,977 +0.09(+1.03%)
Oct 14, 2008 8.348 8.789 7.812 8.581 23,618 +0.42(+5.09%)
Oct 13, 2008 8.285 8.285 7.882 8.165 10,234 +1.08(+15.20%)
Oct 10, 2008 6.867 7.718 6.300 7.088 59,131 -0.25(-3.35%)
Oct 09, 2008 7.737 7.844 7.333 7.333 27,197 -0.54(-6.81%)
Oct 08, 2008 8.505 8.505 7.869 7.869 1,984 -0.48(-5.74%)
Oct 07, 2008 8.795 8.795 8.348 8.348 1,792 +0.38(+4.74%)
Oct 06, 2008 7.882 7.976 7.834 7.970 3,650 -0.54(-6.30%)
Oct 03, 2008 7.995 8.568 7.926 8.505 3,412 +0.64(+8.09%)
Oct 02, 2008 7.989 7.989 7.856 7.869 16,961 -0.01(-0.08%)
Oct 01, 2008 7.844 7.875 7.844 7.875 1,587 +0.02(+0.24%)
Sep 30, 2008 7.711 7.856 7.711 7.856 10,613 +0.14(+1.88%)
Sep 29, 2008 7.743 8.020 5.676 7.711 14,909 -0.02(-0.24%)
Sep 26, 2008 7.693 8.190 7.693 7.730 8,928 +0.07(+0.90%)
Sep 25, 2008 8.127 8.234 7.661 7.661 1,765 +0.06(+0.83%)
Sep 24, 2008 7.875 8.171 7.567 7.598 32,818 -0.40(-5.04%)
Sep 23, 2008 8.064 8.064 7.875 8.001 2,477 +0.01(+0.16%)
Sep 22, 2008 8.682 8.682 7.913 7.989 22,751 -0.62(-7.17%)
Sep 19, 2008 8.940 9.387 8.606 8.606 5,242 -0.22(-2.50%)
Sep 18, 2008 8.827 8.827 8.827 8.827 158 -0.11(-1.27%)
Sep 17, 2008 9.198 9.255 8.827 8.940 1,618 -0.14(-1.53%)
Sep 16, 2008 8.820 9.160 8.663 9.079 27,667 +0.26(+2.93%)
Sep 15, 2008 8.449 8.820 8.449 8.820 4,844 -0.01(-0.07%)
Sep 12, 2008 8.915 8.921 8.827 8.827 952 -0.09(-1.06%)
Sep 11, 2008 8.922 8.934 8.921 8.921 1,668 +0.10(+1.14%)
Sep 10, 2008 8.839 8.940 8.820 8.820 2,380 -0.16(-1.75%)
Sep 09, 2008 9.419 9.444 8.883 8.978 8,620 -0.41(-4.36%)
Sep 08, 2008 9.085 9.387 9.085 9.387 455 +0.12(+1.29%)
Sep 05, 2008 8.934 9.444 8.820 9.268 6,815 +0.33(+3.74%)
Sep 04, 2008 9.009 9.217 8.934 8.934 10,440 -0.14(-1.53%)
Sep 03, 2008 9.113 9.124 9.072 9.072 1,504 +0.09(+1.05%)
Sep 02, 2008 8.978 8.978 8.978 8.978 6,250 +0.08(+0.92%)
Aug 29, 2008 8.990 9.009 8.896 8.896 20,412 +0.06(+0.64%)
Aug 28, 2008 8.946 8.946 8.839 8.839 1,615 +0.01(+0.14%)
Aug 27, 2008 8.449 8.827 8.442 8.827 4,952 +0.06(+0.65%)
Aug 26, 2008 8.694 8.776 8.694 8.770 2,063 +0.23(+2.73%)
Aug 25, 2008 8.915 8.915 7.932 8.537 22,773 -0.44(-4.94%)
Aug 22, 2008 9.009 9.009 8.980 8.980 2,220 +0.12(+1.38%)
Aug 21, 2008 9.003 9.009 8.827 8.858 11,642 -0.06(-0.64%)
Aug 20, 2008 8.927 9.356 8.663 8.915 34,783 -0.05(-0.56%)
Aug 19, 2008 8.965 8.965 8.965 8.965 961 -0.01(-0.14%)
Aug 18, 2008 9.041 9.041 8.946 8.978 4,717 -0.05(-0.56%)
Aug 15, 2008 8.997 9.230 8.997 9.028 2,874 -0.11(-1.17%)
Aug 14, 2008 9.286 9.438 9.003 9.135 12,342 -0.06(-0.62%)
Aug 13, 2008 9.192 9.192 9.192 9.192 0 +0.00(+0.00%)
Aug 12, 2008 9.154 9.192 9.154 9.192 1,269 +0.00(+0.00%)
Aug 11, 2008 9.293 9.293 9.192 9.192 1,745 +0.22(+2.46%)
Aug 08, 2008 8.820 9.135 8.820 8.971 13,291 -0.03(-0.35%)
Aug 07, 2008 8.864 9.324 8.864 9.003 12,863 -0.69(-7.15%)
Aug 06, 2008 9.450 9.702 9.450 9.696 5,933 +0.25(+2.67%)
Aug 05, 2008 9.469 9.469 9.198 9.444 3,560 +0.18(+1.97%)
Aug 04, 2008 9.135 9.557 9.135 9.261 3,366 +0.06(+0.68%)
Aug 01, 2008 9.135 9.198 9.135 9.198 995 -0.13(-1.35%)
Jul 31, 2008 9.368 9.406 9.135 9.324 3,726 +0.19(+2.07%)
Jul 30, 2008 9.028 9.375 9.028 9.135 1,612 +0.28(+3.20%)
Jul 29, 2008 8.839 8.865 8.820 8.852 8,964 -0.22(-2.43%)
Jul 28, 2008 8.827 9.072 8.827 9.072 1,396 -0.38(-4.00%)
Jul 25, 2008 8.984 9.450 8.962 9.450 4,130 +0.68(+7.76%)
Jul 24, 2008 8.600 9.034 8.600 8.770 5,253 +0.04(+0.51%)
Jul 23, 2008 8.789 8.789 8.726 8.726 1,411 +0.35(+4.17%)
Jul 22, 2008 8.682 8.798 8.377 8.377 2,020 -0.32(-3.72%)
Jul 21, 2008 8.675 8.700 8.675 8.700 869 -0.05(-0.58%)
Jul 18, 2008 8.946 9.066 8.751 8.751 2,476 +0.15(+1.76%)
Jul 17, 2008 7.724 9.349 7.724 8.600 2,915 +0.41(+5.00%)
Jul 16, 2008 8.058 8.190 8.058 8.190 20,723 +0.13(+1.56%)
Jul 15, 2008 8.260 8.260 7.907 8.064 6,387 -0.44(-5.19%)
Jul 14, 2008 8.575 8.575 8.260 8.505 15,942 -0.16(-1.82%)
Jul 11, 2008 8.940 8.946 8.663 8.663 7,329 -0.23(-2.55%)
Jul 10, 2008 8.745 9.469 8.738 8.890 9,569 -0.25(-2.69%)
Jul 09, 2008 9.135 9.538 9.072 9.135 2,238 +0.30(+3.35%)
Jul 08, 2008 9.412 9.412 8.839 8.839 2,857 -0.04(-0.50%)
Jul 07, 2008 9.412 9.412 8.845 8.883 2,485 +0.06(+0.64%)
Jul 04, 2008 8.801 8.827 8.701 8.827 4,155 +0.00(+0.00%)
Jul 03, 2008 8.801 8.827 8.701 8.827 4,155 +0.13(+1.45%)
Jul 02, 2008 9.072 9.412 8.203 8.701 13,661 -0.57(-6.12%)
Jul 01, 2008 9.790 9.803 9.268 9.268 7,863 -0.72(-7.19%)
Jun 30, 2008 10.04 10.16 9.784 9.986 31,368 -0.04(-0.38%)
Jun 27, 2008 10.12 10.12 10.02 10.02 317 +0.02(+0.19%)
Jun 26, 2008 10.09 10.20 9.967 10.00 17,077 -0.08(-0.75%)
Jun 25, 2008 10.34 10.34 10.08 10.08 3,145 +0.00(+0.00%)
Jun 24, 2008 10.12 10.13 10.08 10.08 10,163 -0.04(-0.44%)
Jun 23, 2008 10.32 10.32 10.08 10.12 3,871 -0.35(-3.31%)
Jun 20, 2008 10.39 10.70 10.09 10.47 5,107 -0.16(-1.54%)
Jun 19, 2008 10.20 10.71 10.20 10.63 11,704 +0.40(+3.88%)
Jun 18, 2008 10.29 10.29 10.23 10.24 3,726 -0.22(-2.11%)
Jun 17, 2008 10.40 10.51 10.27 10.46 1,853 -0.08(-0.78%)
Jun 16, 2008 10.46 10.80 10.44 10.54 2,539 -0.35(-3.24%)
Jun 13, 2008 10.65 10.89 10.65 10.89 6,837 +0.48(+4.60%)
Jun 12, 2008 10.52 10.53 10.41 10.41 1,793 -0.18(-1.72%)
Jun 11, 2008 10.70 10.70 10.52 10.60 3,063 -0.01(-0.12%)
Jun 10, 2008 10.66 10.66 10.60 10.61 18,093 -0.02(-0.18%)
Jun 09, 2008 10.77 10.87 10.63 10.63 5,666 -0.11(-1.00%)
Jun 06, 2008 10.80 10.80 10.74 10.74 793 +0.11(+1.07%)
Jun 05, 2008 10.58 10.62 10.58 10.62 4,285 +0.00(+0.00%)
Jun 04, 2008 10.63 10.71 10.57 10.62 18,051 -0.04(-0.35%)
Jun 03, 2008 10.56 10.75 10.56 10.66 12,226 +0.02(+0.18%)
Jun 02, 2008 10.63 10.71 10.63 10.64 3,741 -0.01(-0.12%)
May 30, 2008 10.65 10.70 10.58 10.65 8,367 -0.11(-1.05%)
May 29, 2008 10.67 10.77 10.67 10.77 695 +0.04(+0.41%)
May 28, 2008 10.93 10.93 10.62 10.72 2,380 +0.11(+1.01%)
May 27, 2008 10.83 10.87 10.41 10.62 7,431 +0.13(+1.20%)
May 26, 2008 11.03 11.03 10.40 10.49 4,920 +0.00(+0.00%)
May 23, 2008 11.03 11.03 10.40 10.49 4,920 -0.04(-0.42%)
May 22, 2008 10.46 10.60 10.40 10.53 7,798 +0.13(+1.21%)
May 21, 2008 10.58 10.58 10.41 10.41 1,947 -0.15(-1.43%)
May 20, 2008 10.61 10.74 10.56 10.56 1,452 -0.12(-1.12%)
May 19, 2008 10.72 10.73 10.40 10.68 8,268 -0.42(-3.80%)
May 16, 2008 10.97 11.10 10.78 11.10 476 +0.19(+1.73%)
May 15, 2008 11.09 11.12 10.88 10.91 2,701 +0.16(+1.52%)
May 14, 2008 10.84 10.89 10.72 10.75 10,296 -0.03(-0.23%)
May 13, 2008 10.89 10.99 10.47 10.77 23,734 -0.01(-0.06%)
May 12, 2008 10.85 11.16 10.45 10.78 31,257 -0.25(-2.28%)
May 09, 2008 11.33 11.37 10.84 11.03 26,591 -0.33(-2.94%)
May 08, 2008 11.35 11.50 11.34 11.37 5,872 -0.20(-1.69%)
May 07, 2008 11.34 11.56 11.31 11.56 3,234 +0.23(+2.00%)
May 06, 2008 11.11 11.34 11.00 11.33 18,983 +0.30(+2.74%)
May 05, 2008 11.84 11.84 11.03 11.03 11,153 -0.76(-6.41%)
May 02, 2008 11.84 11.88 11.79 11.79 3,745 -0.18(-1.53%)
May 01, 2008 11.88 11.97 11.73 11.97 8,798 +0.15(+1.28%)
Apr 30, 2008 11.03 11.82 11.03 11.82 20,316 +0.95(+8.75%)
Apr 29, 2008 10.77 10.88 10.75 10.87 4,285 +0.09(+0.88%)
Apr 28, 2008 10.82 10.83 10.77 10.77 476 +0.01(+0.06%)
Apr 25, 2008 10.82 10.82 10.58 10.77 5,198 +0.21(+2.03%)
Apr 24, 2008 10.38 10.71 10.21 10.55 6,190 -0.10(-0.95%)
Apr 23, 2008 10.46 10.71 10.40 10.65 11,459 +0.15(+1.38%)
Apr 22, 2008 10.41 10.65 10.40 10.51 2,730 +0.06(+0.54%)
Apr 21, 2008 10.41 10.61 10.08 10.45 8,817 +0.06(+0.55%)
Apr 18, 2008 10.52 10.64 10.40 10.40 8,153 -0.02(-0.18%)
Apr 17, 2008 10.72 10.72 10.41 10.41 10,777 -0.32(-2.99%)
Apr 16, 2008 10.69 10.83 10.65 10.74 19,364 +0.25(+2.34%)
Apr 15, 2008 10.80 10.80 10.46 10.49 9,285 -0.32(-2.97%)
Apr 14, 2008 10.82 10.86 10.80 10.81 5,583 -0.03(-0.23%)
Apr 11, 2008 10.60 10.84 10.60 10.84 3,766 +0.05(+0.47%)
Apr 10, 2008 10.88 10.92 10.77 10.79 6,666 -0.13(-1.15%)
Apr 09, 2008 10.87 10.92 10.87 10.91 3,791 +0.03(+0.29%)
Apr 08, 2008 10.91 10.92 10.82 10.88 3,968 -0.13(-1.14%)
Apr 07, 2008 10.83 11.01 10.83 11.01 6,388 +0.11(+0.98%)
Apr 04, 2008 10.71 10.96 10.70 10.90 11,904 +0.20(+1.82%)
Apr 03, 2008 10.80 10.80 10.59 10.70 6,825 -0.23(-2.07%)
Apr 02, 2008 11.06 11.06 10.86 10.93 9,960 -0.10(-0.91%)
Apr 01, 2008 10.98 11.03 10.87 11.03 11,434 +0.06(+0.57%)
Mar 31, 2008 10.99 11.00 10.65 10.97 13,501 +0.06(+0.58%)
Mar 28, 2008 10.87 10.95 10.84 10.91 6,031 -0.05(-0.46%)
Mar 27, 2008 10.91 10.96 10.79 10.96 11,229 +0.02(+0.15%)
Mar 26, 2008 11.06 11.06 10.81 10.94 21,834 -0.12(-1.06%)
Mar 25, 2008 10.88 11.17 10.74 11.06 11,837 +0.16(+1.45%)
Mar 24, 2008 10.84 11.11 10.55 10.90 36,902 -0.74(-6.39%)
Mar 21, 2008 11.60 11.93 11.31 11.64 5,229 +0.00(+0.00%)
Mar 20, 2008 11.60 11.93 11.31 11.64 5,229 -0.18(-1.54%)
Mar 19, 2008 11.71 11.83 11.71 11.83 452 -0.31(-2.54%)
Mar 18, 2008 11.76 12.13 11.76 12.13 634 +0.19(+1.58%)
Mar 17, 2008 12.13 12.13 11.95 11.95 952 +0.24(+2.05%)
Mar 14, 2008 11.83 12.19 11.71 11.71 2,222 -0.34(-2.82%)
Mar 13, 2008 11.99 12.09 11.82 12.05 2,438 -0.26(-2.10%)
Mar 12, 2008 12.29 12.33 11.83 12.30 4,109 +0.16(+1.35%)
Mar 11, 2008 12.13 12.14 12.13 12.14 793 -0.12(-0.98%)
Mar 10, 2008 11.98 12.26 11.92 12.26 2,471 +0.33(+2.75%)
Mar 07, 2008 12.06 12.13 11.93 11.93 2,698 -0.20(-1.61%)
Mar 06, 2008 12.13 12.17 11.98 12.13 21,708 -0.22(-1.79%)
Mar 05, 2008 12.29 12.35 12.29 12.35 2,296 -0.03(-0.25%)
Mar 04, 2008 12.37 12.38 12.30 12.38 3,328 -0.03(-0.25%)
Mar 03, 2008 12.47 12.47 12.28 12.41 18,058 -0.06(-0.45%)
Feb 29, 2008 12.42 12.59 12.25 12.47 3,809 -0.13(-1.00%)
Feb 28, 2008 12.16 12.59 12.16 12.59 6,293 +0.47(+3.84%)
Feb 27, 2008 12.34 12.60 12.13 12.13 2,333 -0.20(-1.64%)
Feb 26, 2008 12.13 12.33 12.13 12.33 3,049 -0.06(-0.51%)
Feb 25, 2008 12.56 12.56 12.39 12.39 1,158 -0.18(-1.40%)
Feb 22, 2008 12.57 12.57 12.57 12.57 634 -0.02(-0.15%)
Feb 21, 2008 12.17 12.59 12.17 12.59 2,533 +0.06(+0.45%)
Feb 20, 2008 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Feb 19, 2008 12.35 12.53 12.35 12.53 598 -0.06(-0.50%)
Feb 18, 2008 12.59 12.60 12.29 12.59 17,380 +0.00(+0.00%)
Feb 15, 2008 12.59 12.60 12.29 12.59 17,380 +0.36(+2.94%)
Feb 14, 2008 12.43 12.60 12.17 12.23 3,625 +0.10(+0.83%)
Feb 13, 2008 12.13 12.51 12.08 12.13 5,236 -0.15(-1.23%)
Feb 12, 2008 12.40 12.40 12.29 12.29 2,387 -0.11(-0.91%)
Feb 11, 2008 12.56 12.56 12.40 12.40 6,988 +0.10(+0.82%)
Feb 08, 2008 12.51 12.51 12.23 12.30 16,478 -0.16(-1.26%)
Feb 07, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Feb 06, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Feb 05, 2008 12.29 12.46 12.29 12.46 1,171 +0.23(+1.85%)
Feb 04, 2008 12.27 12.44 12.15 12.23 4,560 -0.29(-2.31%)
Feb 01, 2008 12.47 12.74 12.40 12.52 8,685 -0.33(-2.55%)
Jan 31, 2008 12.35 12.85 12.35 12.85 8,945 +0.62(+5.10%)
Jan 30, 2008 11.81 12.29 11.81 12.22 12,425 +0.68(+5.89%)
Jan 29, 2008 11.34 11.88 11.34 11.54 8,355 -0.11(-0.92%)
Jan 28, 2008 11.38 11.97 11.18 11.65 19,226 -0.01(-0.11%)
Jan 25, 2008 11.86 11.86 11.46 11.66 37,887 +0.46(+4.11%)
Jan 24, 2008 11.52 11.59 11.18 11.20 11,117 +0.18(+1.60%)
Jan 23, 2008 11.04 11.64 11.03 11.03 21,608 -0.03(-0.23%)
Jan 22, 2008 11.54 11.97 10.96 11.05 10,329 -0.92(-7.68%)
Jan 21, 2008 11.68 12.03 11.68 11.97 17,367 +0.00(+0.00%)
Jan 18, 2008 11.68 12.03 11.68 11.97 17,367 +0.00(+0.00%)
Jan 17, 2008 11.68 12.30 11.68 11.97 8,531 +0.25(+2.10%)
Jan 16, 2008 11.86 11.91 11.72 11.72 171,612 -0.32(-2.67%)
Jan 15, 2008 11.96 12.35 11.84 12.05 24,351 -0.16(-1.29%)
Jan 14, 2008 12.27 12.29 12.16 12.20 1,707 +0.09(+0.78%)
Jan 11, 2008 11.86 12.26 11.84 12.11 9,729 +0.10(+0.84%)
Jan 10, 2008 12.29 12.33 12.01 12.01 4,496 -0.37(-2.95%)
Jan 09, 2008 12.37 12.60 12.25 12.37 3,899 -0.13(-1.01%)
Jan 08, 2008 12.16 12.63 12.16 12.50 3,499 -0.10(-0.80%)
Jan 07, 2008 11.98 12.69 11.98 12.60 10,136 +0.47(+3.84%)
Jan 04, 2008 12.60 12.60 12.03 12.13 9,207 -0.10(-0.82%)
Jan 03, 2008 12.05 12.30 12.05 12.23 3,039 +0.15(+1.25%)
Jan 02, 2008 12.33 12.70 12.08 12.08 18,094 -0.45(-3.62%)
Jan 01, 2008 12.58 13.07 12.54 12.54 10,053 +0.00(+0.00%)
Dec 31, 2007 12.58 13.07 12.54 12.54 10,053 -0.06(-0.45%)
Dec 28, 2007 12.35 13.09 12.35 12.59 11,621 +0.15(+1.22%)
Dec 27, 2007 12.52 12.60 12.44 12.44 955 -0.08(-0.65%)
Dec 26, 2007 12.61 12.76 12.16 12.52 7,079 -0.31(-2.45%)
Dec 24, 2007 12.84 12.84 12.84 12.84 0 +0.00(+0.00%)
Dec 21, 2007 12.84 12.84 12.84 12.84 317 -0.28(-2.16%)
Dec 20, 2007 12.60 13.12 12.60 13.12 1,111 +0.45(+3.58%)
Dec 19, 2007 12.67 12.67 12.67 12.67 0 +0.00(+0.00%)
Dec 18, 2007 12.68 13.17 12.66 12.67 9,234 -0.45(-3.41%)
Dec 17, 2007 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Dec 14, 2007 13.01 13.12 13.01 13.12 317 +0.27(+2.11%)
Dec 13, 2007 12.74 13.01 12.63 12.85 3,193 -0.07(-0.54%)
Dec 12, 2007 13.51 13.67 12.92 12.92 3,969 -0.16(-1.25%)
Dec 11, 2007 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Dec 10, 2007 12.92 13.31 12.92 13.08 3,530 -0.23(-1.70%)
Dec 07, 2007 13.07 13.31 13.07 13.31 15,391 +0.20(+1.54%)
Dec 06, 2007 13.54 13.54 13.07 13.10 3,650 -0.04(-0.34%)
Dec 05, 2007 12.76 13.26 12.76 13.15 5,007 +0.39(+3.06%)
Dec 04, 2007 13.23 13.32 12.63 12.76 16,839 -0.44(-3.34%)
Dec 03, 2007 13.23 13.26 13.20 13.20 4,603 -0.03(-0.24%)
Nov 30, 2007 13.18 13.28 13.18 13.23 8,233 +0.04(+0.33%)
Nov 29, 2007 13.23 13.26 13.05 13.19 10,447 -0.04(-0.29%)
Nov 28, 2007 13.38 13.38 13.12 13.22 8,688 +0.37(+2.89%)
Nov 27, 2007 12.75 13.30 12.75 12.85 5,988 +0.10(+0.79%)
Nov 26, 2007 12.75 12.75 12.73 12.75 1,893 -0.35(-2.69%)
Nov 23, 2007 12.83 13.21 12.82 13.10 1,269 -0.13(-0.95%)
Nov 21, 2007 13.23 13.23 13.23 13.23 0 +0.00(+0.00%)
Nov 20, 2007 13.38 13.38 13.23 13.23 476 +0.09(+0.67%)
Nov 19, 2007 13.23 13.23 13.14 13.14 2,380 -0.03(-0.24%)
Nov 16, 2007 13.18 13.35 13.14 13.17 12,740 +0.03(+0.24%)
Nov 15, 2007 13.16 13.24 13.14 13.14 1,507 -0.03(-0.19%)
Nov 14, 2007 13.07 13.17 13.07 13.17 793 +0.10(+0.77%)
Nov 13, 2007 13.10 13.23 12.92 13.07 8,104 -0.16(-1.24%)
Nov 12, 2007 13.22 13.23 13.19 13.23 10,947 +0.22(+1.69%)
Nov 09, 2007 13.04 13.23 12.93 13.01 9,258 -0.19(-1.43%)
Nov 08, 2007 13.24 13.24 13.07 13.20 2,261 -0.03(-0.24%)
Nov 07, 2007 13.17 13.29 13.08 13.23 5,095 +0.00(+0.00%)
Nov 06, 2007 13.29 13.29 13.17 13.23 6,374 -0.06(-0.43%)
Nov 05, 2007 13.30 13.54 13.23 13.29 11,625 -0.38(-2.81%)
Nov 02, 2007 13.76 13.76 13.67 13.67 3,263 +0.38(+2.84%)
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.