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 (%)
Sep 30, 2010 8.921 8.921 8.795 8.820 15,229 -0.01(-0.07%)
Sep 29, 2010 8.864 8.890 8.612 8.827 29,749 -0.09(-0.99%)
Sep 28, 2010 9.016 9.135 8.858 8.915 15,105 -0.08(-0.91%)
Sep 27, 2010 9.003 9.022 8.846 8.997 23,850 +0.02(+0.21%)
Sep 24, 2010 8.556 9.079 8.556 8.978 28,786 +0.53(+6.26%)
Sep 23, 2010 8.499 8.663 8.417 8.449 12,945 -0.12(-1.40%)
Sep 22, 2010 8.896 8.940 8.474 8.568 11,942 -0.38(-4.23%)
Sep 21, 2010 8.770 9.053 8.669 8.946 16,402 +0.14(+1.65%)
Sep 20, 2010 8.423 8.814 8.241 8.801 31,711 +0.37(+4.33%)
Sep 17, 2010 8.348 8.436 8.190 8.436 44,628 +0.07(+0.83%)
Sep 15, 2010 8.411 8.461 8.348 8.367 24,253 -0.05(-0.60%)
Sep 14, 2010 8.474 8.474 8.348 8.417 11,856 -0.08(-0.96%)
Sep 13, 2010 8.442 8.505 8.348 8.499 25,832 +0.13(+1.50%)
Sep 10, 2010 8.404 8.404 8.316 8.373 12,001 +0.03(+0.30%)
Sep 09, 2010 8.505 8.505 8.338 8.348 27,654 -0.13(-1.49%)
Sep 08, 2010 8.392 8.512 8.367 8.474 11,223 +0.13(+1.51%)
Sep 07, 2010 8.436 8.436 8.348 8.348 25,629 -0.11(-1.27%)
Sep 03, 2010 8.348 8.455 8.297 8.455 22,483 +0.15(+1.82%)
Sep 02, 2010 8.266 8.354 8.241 8.304 10,871 -0.04(-0.53%)
Sep 01, 2010 8.102 8.348 8.102 8.348 28,103 +0.38(+4.76%)
Aug 31, 2010 7.932 8.052 7.926 7.968 15,532 +0.05(+0.62%)
Aug 30, 2010 8.127 8.260 7.919 7.919 18,308 -0.25(-3.08%)
Aug 27, 2010 8.045 8.234 8.045 8.171 22,904 +0.23(+2.94%)
Aug 26, 2010 7.926 7.938 7.875 7.938 10,464 -0.09(-1.10%)
Aug 25, 2010 7.882 8.026 7.762 8.026 15,105 +0.15(+1.92%)
Aug 24, 2010 7.913 7.957 7.875 7.875 22,591 -0.06(-0.71%)
Aug 23, 2010 8.190 8.190 7.926 7.932 25,591 -0.20(-2.40%)
Aug 20, 2010 8.215 8.360 8.096 8.127 31,829 -0.13(-1.53%)
Aug 19, 2010 8.486 8.493 8.228 8.253 30,137 -0.28(-3.32%)
Aug 18, 2010 8.587 8.587 8.512 8.537 7,036 -0.04(-0.51%)
Aug 17, 2010 8.562 8.631 8.392 8.581 31,778 +0.08(+0.89%)
Aug 16, 2010 8.486 8.801 8.442 8.505 27,345 -0.03(-0.37%)
Aug 13, 2010 8.701 8.915 8.537 8.537 33,059 -0.20(-2.31%)
Aug 12, 2010 8.738 8.820 8.638 8.738 18,832 -0.08(-0.93%)
Aug 11, 2010 9.438 9.677 8.656 8.820 36,183 -0.73(-7.65%)
Aug 10, 2010 9.639 9.727 9.450 9.551 29,764 -0.19(-1.94%)
Aug 09, 2010 9.513 9.765 9.457 9.740 35,075 +0.14(+1.44%)
Aug 06, 2010 9.551 9.601 9.280 9.601 27,919 -0.03(-0.26%)
Aug 05, 2010 9.608 9.702 9.608 9.627 9,658 -0.05(-0.52%)
Aug 04, 2010 9.746 9.746 9.425 9.677 20,446 -0.08(-0.78%)
Aug 03, 2010 9.715 9.860 9.633 9.753 52,823 -0.03(-0.26%)
Aug 02, 2010 9.482 9.891 9.450 9.778 54,888 +0.42(+4.51%)
Jul 30, 2010 9.129 9.419 8.845 9.356 26,157 +0.10(+1.09%)
Jul 29, 2010 9.286 9.387 9.135 9.255 33,333 -0.03(-0.27%)
Jul 28, 2010 9.299 9.387 9.142 9.280 17,183 -0.08(-0.87%)
Jul 27, 2010 9.570 9.608 9.343 9.362 29,508 -0.14(-1.46%)
Jul 26, 2010 9.286 9.551 9.034 9.501 52,758 +0.26(+2.79%)
Jul 23, 2010 8.751 9.337 8.694 9.242 44,433 +0.43(+4.94%)
Jul 22, 2010 8.430 8.808 8.291 8.808 38,778 +0.49(+5.91%)
Jul 21, 2010 8.512 8.562 8.285 8.316 12,121 -0.18(-2.08%)
Jul 20, 2010 8.486 8.581 8.260 8.493 28,475 -0.09(-1.10%)
Jul 19, 2010 8.808 8.808 8.537 8.587 13,604 -0.14(-1.59%)
Jul 16, 2010 9.135 9.142 8.726 8.726 35,700 -0.44(-4.81%)
Jul 15, 2010 9.381 9.450 9.167 9.167 15,331 -0.23(-2.48%)
Jul 14, 2010 9.526 9.526 9.356 9.400 16,689 -0.18(-1.91%)
Jul 13, 2010 9.564 9.608 9.412 9.583 38,849 +0.14(+1.54%)
Jul 12, 2010 9.513 9.513 9.324 9.438 18,451 -0.08(-0.86%)
Jul 09, 2010 9.230 9.551 9.148 9.520 49,274 +0.10(+1.07%)
Jul 08, 2010 9.507 9.507 9.198 9.419 31,614 +0.01(+0.07%)
Jul 07, 2010 9.318 9.444 9.318 9.412 35,471 +0.12(+1.29%)
Jul 06, 2010 9.520 9.595 9.205 9.293 24,248 -0.16(-1.67%)
Jul 02, 2010 9.457 9.595 9.419 9.450 17,908 +0.07(+0.74%)
Jul 01, 2010 9.406 9.431 9.211 9.381 14,232 -0.05(-0.53%)
Jun 30, 2010 9.425 9.583 9.286 9.431 32,638 +0.00(+0.00%)
Jun 29, 2010 9.520 9.658 9.362 9.431 28,568 -0.94(-9.05%)
Jun 25, 2010 9.217 10.37 9.060 10.37 744,234 +1.21(+13.20%)
Jun 24, 2010 9.066 9.268 8.946 9.160 18,110 +0.03(+0.35%)
Jun 23, 2010 9.154 9.318 9.085 9.129 18,602 -0.07(-0.75%)
Jun 22, 2010 9.375 9.450 9.198 9.198 17,485 -0.13(-1.35%)
Jun 21, 2010 9.450 9.450 9.312 9.324 9,574 -0.16(-1.73%)
Jun 18, 2010 9.431 9.488 9.299 9.488 48,271 +0.11(+1.21%)
Jun 17, 2010 9.463 9.463 9.293 9.375 5,718 -0.04(-0.47%)
Jun 16, 2010 9.431 9.507 9.268 9.419 27,464 -0.08(-0.86%)
Jun 15, 2010 9.217 9.520 9.066 9.501 33,694 +0.31(+3.36%)
Jun 14, 2010 9.129 9.356 9.104 9.192 15,653 +0.14(+1.53%)
Jun 11, 2010 9.016 9.160 8.858 9.053 10,742 +0.25(+2.86%)
Jun 10, 2010 8.770 8.852 8.650 8.801 49,508 +0.14(+1.67%)
Jun 09, 2010 8.908 8.990 8.575 8.656 16,193 -0.17(-1.93%)
Jun 08, 2010 8.827 8.877 8.820 8.827 10,899 +0.00(+0.00%)
Jun 07, 2010 9.331 9.331 8.820 8.827 14,648 -0.01(-0.14%)
Jun 04, 2010 9.324 9.431 8.707 8.839 36,206 -0.59(-6.28%)
Jun 03, 2010 9.507 9.639 9.400 9.431 9,093 -0.16(-1.64%)
Jun 02, 2010 9.293 9.589 9.293 9.589 20,361 +0.47(+5.18%)
Jun 01, 2010 9.356 9.356 9.116 9.116 21,154 -0.32(-3.34%)
May 28, 2010 9.608 9.520 9.236 9.431 26,249 -0.18(-1.84%)
May 27, 2010 9.664 9.664 9.293 9.608 21,512 +0.03(+0.26%)
May 26, 2010 9.293 9.721 9.280 9.583 111,920 +0.28(+2.98%)
May 25, 2010 9.230 9.324 9.230 9.305 104,322 +0.01(+0.14%)
May 24, 2010 9.431 9.431 9.293 9.293 42,735 -0.02(-0.17%)
May 21, 2010 9.242 9.400 9.242 9.309 33,579 +0.02(+0.17%)
May 20, 2010 9.356 9.387 9.293 9.293 30,464 -0.19(-1.99%)
May 19, 2010 9.520 9.652 9.356 9.482 12,426 -0.03(-0.27%)
May 18, 2010 9.753 9.759 9.469 9.507 43,620 -0.18(-1.82%)
May 17, 2010 9.538 9.727 9.362 9.683 11,731 +0.20(+2.13%)
May 14, 2010 9.457 9.576 9.412 9.482 10,186 -0.25(-2.53%)
May 13, 2010 9.702 9.746 9.532 9.727 16,093 -0.04(-0.39%)
May 12, 2010 9.753 9.790 9.538 9.765 27,070 +0.00(+0.00%)
May 11, 2010 9.475 9.765 9.463 9.765 8,607 +0.09(+0.91%)
May 10, 2010 9.475 9.765 9.419 9.677 29,780 +0.35(+3.71%)
May 07, 2010 9.337 9.444 9.293 9.331 49,703 +0.01(+0.14%)
May 06, 2010 9.450 9.608 9.293 9.318 15,275 -0.14(-1.47%)
May 05, 2010 9.482 9.600 9.394 9.457 16,134 -0.03(-0.27%)
May 04, 2010 9.299 9.545 9.293 9.482 28,548 -0.19(-1.95%)
May 03, 2010 9.646 9.702 9.595 9.671 9,234 +0.03(+0.26%)
Apr 30, 2010 9.614 9.696 9.608 9.646 19,196 -0.11(-1.10%)
Apr 29, 2010 9.715 9.854 9.532 9.753 15,970 +0.11(+1.18%)
Apr 28, 2010 9.816 9.816 9.639 9.639 6,418 -0.11(-1.16%)
Apr 27, 2010 9.948 10.08 9.753 9.753 12,618 -0.25(-2.52%)
Apr 26, 2010 9.828 10.07 9.828 10.00 6,536 +0.14(+1.40%)
Apr 23, 2010 9.753 9.866 9.753 9.866 3,680 +0.08(+0.77%)
Apr 22, 2010 9.652 9.790 9.652 9.790 34,432 +0.07(+0.71%)
Apr 21, 2010 9.583 9.765 9.583 9.721 7,161 -0.12(-1.22%)
Apr 20, 2010 9.765 9.854 9.583 9.841 11,696 +0.11(+1.10%)
Apr 19, 2010 9.677 9.828 9.677 9.734 13,124 +0.00(+0.00%)
Apr 16, 2010 9.816 10.00 9.646 9.734 23,992 -0.08(-0.83%)
Apr 15, 2010 9.557 9.854 9.482 9.816 25,808 +0.13(+1.37%)
Apr 14, 2010 9.765 9.765 9.387 9.683 10,302 -0.05(-0.52%)
Apr 13, 2010 9.545 9.765 9.494 9.734 27,227 +0.13(+1.38%)
Apr 12, 2010 9.627 9.822 9.576 9.601 12,331 +0.00(+0.00%)
Apr 09, 2010 9.457 9.866 9.457 9.601 43,265 -0.11(-1.10%)
Apr 08, 2010 9.538 9.879 9.368 9.709 52,893 +0.16(+1.65%)
Apr 07, 2010 9.677 9.677 9.362 9.551 20,372 -0.16(-1.69%)
Apr 06, 2010 9.331 9.860 9.299 9.715 13,059 +0.38(+4.05%)
Apr 05, 2010 9.324 9.431 9.318 9.337 25,089 -0.05(-0.54%)
Apr 01, 2010 9.513 9.387 9.387 9.387 18,570 -0.12(-1.26%)
Mar 31, 2010 9.299 9.677 9.261 9.507 56,374 +0.16(+1.68%)
Mar 30, 2010 9.412 9.412 9.293 9.349 6,693 -0.03(-0.27%)
Mar 29, 2010 9.356 9.463 9.318 9.375 5,336 -0.02(-0.20%)
Mar 26, 2010 9.369 9.457 9.293 9.394 12,691 +0.02(+0.20%)
Mar 25, 2010 9.450 9.501 9.331 9.375 13,363 +0.02(+0.20%)
Mar 24, 2010 9.419 9.589 9.353 9.356 18,910 -0.06(-0.60%)
Mar 23, 2010 9.299 9.482 9.299 9.412 6,426 +0.11(+1.15%)
Mar 22, 2010 9.160 9.362 9.160 9.305 23,753 -0.03(-0.27%)
Mar 19, 2010 9.343 9.444 9.280 9.331 30,745 +0.04(+0.47%)
Mar 18, 2010 9.356 9.381 9.286 9.286 5,906 -0.05(-0.54%)
Mar 17, 2010 9.463 9.646 9.299 9.337 7,453 -0.15(-1.59%)
Mar 16, 2010 9.261 9.601 9.205 9.488 66,577 +0.26(+2.80%)
Mar 15, 2010 9.217 9.261 9.190 9.230 31,203 +0.07(+0.76%)
Mar 12, 2010 9.135 9.255 9.135 9.160 41,993 -0.04(-0.41%)
Mar 11, 2010 9.223 9.286 9.135 9.198 17,443 -0.08(-0.88%)
Mar 10, 2010 9.230 9.286 9.230 9.280 6,280 +0.03(+0.27%)
Mar 09, 2010 9.381 9.381 9.160 9.255 9,796 -0.05(-0.54%)
Mar 08, 2010 9.356 9.356 9.242 9.305 4,693 -0.04(-0.47%)
Mar 05, 2010 9.230 9.419 9.230 9.349 32,854 +0.12(+1.30%)
Mar 04, 2010 9.242 9.280 9.129 9.230 10,347 +0.01(+0.07%)
Mar 03, 2010 9.356 9.394 9.173 9.223 12,007 -0.13(-1.41%)
Mar 02, 2010 9.318 9.368 9.142 9.356 28,489 +0.00(+0.00%)
Mar 01, 2010 9.394 9.425 9.230 9.356 16,970 +0.04(+0.41%)
Feb 26, 2010 9.381 9.387 9.268 9.318 15,805 -0.06(-0.60%)
Feb 25, 2010 9.312 9.394 9.249 9.375 45,197 +0.00(+0.00%)
Feb 24, 2010 9.217 9.387 9.173 9.375 13,842 +0.15(+1.64%)
Feb 23, 2010 9.135 9.305 9.135 9.223 13,040 -0.09(-0.95%)
Feb 22, 2010 9.205 9.312 9.129 9.312 17,239 +0.14(+1.51%)
Feb 19, 2010 9.047 9.173 9.047 9.173 16,240 +0.13(+1.39%)
Feb 18, 2010 8.908 9.047 8.908 9.047 13,713 +0.04(+0.49%)
Feb 17, 2010 8.953 9.028 8.845 9.003 21,461 +0.05(+0.56%)
Feb 16, 2010 8.946 8.953 8.908 8.953 19,634 +0.09(+0.99%)
Feb 12, 2010 8.883 8.864 8.864 8.864 12,856 -0.08(-0.92%)
Feb 11, 2010 8.871 8.946 8.821 8.946 57,798 +0.03(+0.35%)
Feb 10, 2010 8.839 8.927 8.764 8.915 19,226 +0.03(+0.35%)
Feb 09, 2010 8.839 8.896 8.663 8.883 31,878 +0.13(+1.44%)
Feb 08, 2010 8.896 8.896 8.757 8.757 5,995 -0.15(-1.70%)
Feb 05, 2010 8.917 8.953 8.845 8.908 19,713 +0.03(+0.28%)
Feb 04, 2010 8.971 8.971 8.827 8.883 46,071 +0.01(+0.07%)
Feb 03, 2010 8.808 8.953 8.694 8.877 16,458 +0.03(+0.28%)
Feb 02, 2010 8.852 8.883 8.808 8.852 75,846 +0.02(+0.21%)
Feb 01, 2010 8.858 8.902 8.757 8.833 162,090 -0.03(-0.28%)
Jan 29, 2010 8.682 8.946 8.650 8.858 45,473 +0.22(+2.55%)
Jan 28, 2010 8.782 8.836 8.442 8.638 18,832 -0.20(-2.21%)
Jan 27, 2010 8.738 8.883 8.738 8.833 5,229 +0.04(+0.50%)
Jan 26, 2010 8.864 8.915 8.776 8.789 20,316 -0.11(-1.27%)
Jan 25, 2010 8.650 8.915 8.600 8.902 28,305 +0.37(+4.28%)
Jan 22, 2010 8.575 8.694 8.480 8.537 16,269 -0.02(-0.22%)
Jan 21, 2010 8.713 8.782 8.556 8.556 21,781 -0.21(-2.37%)
Jan 20, 2010 8.814 8.915 8.732 8.764 6,488 -0.11(-1.28%)
Jan 19, 2010 8.782 8.877 8.707 8.877 10,564 +0.09(+1.08%)
Jan 15, 2010 8.946 8.782 8.782 8.782 27,142 -0.09(-1.06%)
Jan 14, 2010 8.886 8.978 8.877 8.877 16,904 +0.04(+0.50%)
Jan 13, 2010 8.915 8.946 8.820 8.833 16,539 +0.01(+0.07%)
Jan 12, 2010 8.675 8.915 8.675 8.827 15,634 +0.08(+0.94%)
Jan 11, 2010 8.946 8.946 8.713 8.745 18,764 -0.16(-1.84%)
Jan 08, 2010 8.915 8.927 8.820 8.908 15,867 +0.11(+1.22%)
Jan 07, 2010 8.858 8.915 8.663 8.801 7,153 +0.11(+1.31%)
Jan 06, 2010 8.814 8.908 8.656 8.688 23,092 -0.09(-1.01%)
Jan 05, 2010 8.915 8.915 8.770 8.776 14,042 -0.14(-1.55%)
Jan 04, 2010 8.707 8.953 8.556 8.915 50,047 +0.23(+2.69%)
Dec 31, 2009 8.663 8.682 8.682 8.682 29,522 +0.04(+0.44%)
Dec 30, 2009 8.612 8.669 8.423 8.644 15,978 -0.01(-0.15%)
Dec 29, 2009 8.808 8.808 8.373 8.656 22,740 -0.11(-1.29%)
Dec 28, 2009 8.549 8.820 8.549 8.770 5,910 +0.21(+2.43%)
Dec 24, 2009 8.102 8.808 8.102 8.562 7,247 -0.09(-1.09%)
Dec 23, 2009 8.732 8.732 8.253 8.656 10,277 -0.03(-0.29%)
Dec 22, 2009 8.883 8.902 8.562 8.682 17,431 -0.20(-2.27%)
Dec 21, 2009 8.864 8.946 8.694 8.883 19,853 +0.00(+0.00%)
Dec 18, 2009 8.373 8.896 8.152 8.883 136,833 +0.68(+8.29%)
Dec 17, 2009 8.430 8.562 8.203 8.203 37,492 -0.27(-3.20%)
Dec 16, 2009 8.518 8.631 8.291 8.474 71,183 -0.24(-2.75%)
Dec 15, 2009 8.814 8.915 8.644 8.713 30,299 -0.10(-1.14%)
Dec 14, 2009 8.412 8.833 8.412 8.814 17,502 +0.18(+2.12%)
Dec 11, 2009 8.184 8.688 8.184 8.631 11,731 +0.49(+5.96%)
Dec 10, 2009 8.278 8.335 7.945 8.146 25,227 -0.09(-1.07%)
Dec 09, 2009 8.064 8.304 8.064 8.234 14,570 -0.02(-0.23%)
Dec 08, 2009 8.291 8.404 8.209 8.253 17,788 -0.08(-0.98%)
Dec 07, 2009 8.209 8.335 8.115 8.335 25,534 +0.10(+1.22%)
Dec 04, 2009 8.096 8.253 8.033 8.234 17,891 +0.22(+2.75%)
Dec 03, 2009 8.108 8.171 7.913 8.014 14,313 -0.06(-0.78%)
Dec 02, 2009 8.096 8.178 8.033 8.077 17,088 +0.04(+0.55%)
Dec 01, 2009 8.089 8.184 7.999 8.033 11,745 +0.01(+0.08%)
Nov 30, 2009 7.882 8.026 7.875 8.026 122,945 +0.15(+1.92%)
Nov 27, 2009 8.026 8.039 7.875 7.875 13,507 -0.27(-3.33%)
Nov 25, 2009 8.171 8.190 8.146 8.146 7,814 -0.04(-0.46%)
Nov 24, 2009 8.165 8.190 7.976 8.184 13,383 -0.01(-0.08%)
Nov 23, 2009 8.190 8.190 8.027 8.190 9,285 +0.00(+0.00%)
Nov 20, 2009 8.108 8.190 8.108 8.190 19,924 +0.08(+0.93%)
Nov 19, 2009 8.134 8.171 8.058 8.115 15,547 -0.08(-0.92%)
Nov 18, 2009 8.234 8.234 8.064 8.190 7,087 -0.08(-0.91%)
Nov 17, 2009 8.247 8.266 8.127 8.266 6,026 +0.00(+0.00%)
Nov 16, 2009 8.165 8.341 8.159 8.266 71,788 +0.12(+1.47%)
Nov 13, 2009 8.045 8.146 7.951 8.146 80,611 +0.10(+1.25%)
Nov 12, 2009 8.115 8.184 8.039 8.045 46,682 -0.05(-0.62%)
Nov 11, 2009 8.096 8.184 7.919 8.096 15,669 +0.06(+0.78%)
Nov 10, 2009 8.140 8.241 8.033 8.033 46,216 -0.16(-1.92%)
Nov 09, 2009 8.052 8.190 8.052 8.190 18,480 +0.19(+2.36%)
Nov 06, 2009 8.001 8.033 7.875 8.001 19,127 -0.07(-0.86%)
Nov 05, 2009 7.963 8.108 7.875 8.071 25,265 +0.16(+2.07%)
Nov 04, 2009 8.064 8.064 7.793 7.907 61,231 -0.12(-1.49%)
Nov 03, 2009 7.907 8.033 7.718 8.026 25,913 +0.07(+0.87%)
Nov 02, 2009 7.869 7.957 7.844 7.957 11,131 +0.08(+0.96%)
Oct 30, 2009 7.907 7.982 7.875 7.882 90,035 -0.08(-1.03%)
Oct 29, 2009 8.052 8.052 7.907 7.963 18,189 -0.01(-0.08%)
Oct 28, 2009 8.096 8.234 7.938 7.970 55,211 -0.22(-2.69%)
Oct 27, 2009 8.039 8.373 8.026 8.190 24,864 -0.15(-1.81%)
Oct 26, 2009 8.266 8.379 8.045 8.341 25,430 +0.04(+0.53%)
Oct 23, 2009 8.222 8.417 8.184 8.297 38,625 -0.04(-0.45%)
Oct 22, 2009 8.417 8.436 8.260 8.335 58,869 +0.06(+0.68%)
Oct 21, 2009 8.379 8.480 8.234 8.278 29,248 -0.13(-1.50%)
Oct 20, 2009 8.505 8.556 8.360 8.404 22,643 -0.16(-1.84%)
Oct 19, 2009 8.606 8.606 8.379 8.562 39,827 +0.01(+0.07%)
Oct 16, 2009 8.543 8.631 8.404 8.556 20,643 -0.08(-0.88%)
Oct 15, 2009 8.530 8.631 8.499 8.631 10,266 +0.00(+0.00%)
Oct 14, 2009 8.631 8.713 8.571 8.631 17,839 +0.01(+0.07%)
Oct 13, 2009 8.575 8.631 8.568 8.625 14,150 +0.04(+0.51%)
Oct 12, 2009 8.600 8.638 8.568 8.581 6,922 -0.05(-0.58%)
Oct 09, 2009 8.575 8.631 8.461 8.631 28,821 +0.03(+0.37%)
Oct 08, 2009 8.512 8.631 8.295 8.600 98,919 +0.14(+1.71%)
Oct 07, 2009 8.323 8.606 8.323 8.455 14,183 -0.18(-2.04%)
Oct 06, 2009 8.505 8.631 8.354 8.631 32,938 +0.12(+1.41%)
Oct 05, 2009 8.417 8.575 8.247 8.512 54,815 -0.03(-0.30%)
Oct 02, 2009 8.253 8.663 8.253 8.537 62,293 +0.23(+2.73%)
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.