Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
5.727
5.793
5.560
5.567
40,849
-0.23(-3.91%)
Jan 29, 2015
5.607
5.793
5.607
5.793
12,285
+0.13(+2.23%)
Jan 28, 2015
5.714
5.747
5.647
5.667
40,463
-0.01(-0.12%)
Jan 27, 2015
5.647
5.700
5.640
5.674
25,097
-0.11(-1.84%)
Jan 26, 2015
5.847
5.847
5.680
5.780
16,957
-0.03(-0.46%)
Jan 23, 2015
5.953
5.953
5.760
5.807
17,230
-0.10(-1.69%)
Jan 22, 2015
5.787
5.923
5.760
5.907
28,335
+0.19(+3.26%)
Jan 21, 2015
5.694
5.740
5.667
5.720
19,419
+0.01(+0.12%)
Jan 20, 2015
5.773
5.840
5.700
5.714
13,353
-0.08(-1.38%)
Jan 16, 2015
5.554
5.813
5.554
5.793
23,738
+0.21(+3.82%)
Jan 15, 2015
5.694
5.694
5.560
5.580
31,307
-0.09(-1.53%)
Jan 14, 2015
5.640
5.714
5.567
5.667
19,591
-0.05(-0.93%)
Jan 13, 2015
5.747
5.860
5.660
5.720
19,894
+0.00(+0.00%)
Jan 12, 2015
5.893
5.893
5.707
5.720
19,095
-0.15(-2.61%)
Jan 09, 2015
5.973
5.980
5.867
5.873
15,479
-0.12(-2.00%)
Jan 08, 2015
5.980
5.993
5.953
5.993
25,859
+0.02(+0.33%)
Jan 07, 2015
5.993
5.993
5.960
5.973
53,494
+0.01(+0.11%)
Jan 06, 2015
5.967
5.993
5.940
5.967
47,665
-0.01(-0.11%)
Jan 05, 2015
5.880
5.987
5.747
5.973
58,310
+0.07(+1.24%)
Jan 02, 2015
5.907
5.913
5.747
5.900
58,725
+0.02(+0.34%)
Dec 31, 2014
5.927
5.880
5.880
5.880
61,118
-0.02(-0.34%)
Dec 30, 2014
5.987
5.987
5.847
5.900
46,975
-0.08(-1.34%)
Dec 29, 2014
5.947
5.993
5.907
5.980
35,994
+0.01(+0.22%)
Dec 26, 2014
5.960
5.987
5.934
5.967
19,633
+0.01(+0.22%)
Dec 24, 2014
5.947
5.953
5.953
5.953
10,511
+0.03(+0.45%)
Dec 23, 2014
5.807
5.953
5.800
5.927
25,720
+0.04(+0.68%)
Dec 22, 2014
5.847
5.913
5.813
5.887
37,256
+0.02(+0.34%)
Dec 19, 2014
5.833
5.873
5.807
5.867
116,998
+0.01(+0.11%)
Dec 18, 2014
5.840
5.887
5.783
5.860
37,241
+0.05(+0.92%)
Dec 17, 2014
5.667
5.840
5.587
5.807
43,715
+0.17(+2.95%)
Dec 16, 2014
5.594
5.760
5.587
5.640
40,897
+0.05(+0.95%)
Dec 15, 2014
5.674
5.674
5.540
5.587
24,929
+0.01(+0.12%)
Dec 12, 2014
5.547
5.687
5.547
5.580
27,976
-0.02(-0.36%)
Dec 11, 2014
5.660
5.700
5.594
5.600
37,425
-0.02(-0.36%)
Dec 10, 2014
5.780
5.860
5.607
5.620
46,565
-0.19(-3.32%)
Dec 09, 2014
5.647
5.820
5.647
5.813
36,513
+0.11(+1.99%)
Dec 08, 2014
5.654
5.747
5.654
5.700
25,247
+0.01(+0.12%)
Dec 05, 2014
5.600
5.760
5.588
5.694
49,743
+0.09(+1.54%)
Dec 04, 2014
5.554
5.680
5.554
5.607
20,757
-0.02(-0.36%)
Dec 03, 2014
5.560
5.634
5.527
5.627
33,082
+0.04(+0.72%)
Dec 02, 2014
5.520
5.594
5.500
5.587
42,874
+0.09(+1.70%)
Dec 01, 2014
5.487
5.547
5.467
5.494
47,666
+0.01(+0.12%)
Nov 28, 2014
5.660
5.660
5.474
5.487
17,575
-0.16(-2.83%)
Nov 26, 2014
5.600
5.647
5.647
5.647
10,361
+0.01(+0.12%)
Nov 25, 2014
5.634
5.674
5.580
5.640
9,459
+0.03(+0.47%)
Nov 24, 2014
5.507
5.620
5.507
5.614
24,878
+0.10(+1.81%)
Nov 21, 2014
5.640
5.640
5.500
5.514
28,386
-0.07(-1.19%)
Nov 20, 2014
5.500
5.580
5.461
5.580
21,582
+0.04(+0.72%)
Nov 19, 2014
5.714
5.714
5.534
5.540
33,848
-0.16(-2.80%)
Nov 18, 2014
5.694
5.720
5.660
5.700
23,195
+0.04(+0.71%)
Nov 17, 2014
5.847
5.847
5.634
5.660
28,153
-0.22(-3.74%)
Nov 14, 2014
5.953
5.953
5.867
5.880
54,457
-0.06(-1.01%)
Nov 13, 2014
5.927
5.953
5.860
5.940
26,892
+0.01(+0.22%)
Nov 12, 2014
5.840
5.927
5.773
5.927
36,402
+0.05(+0.79%)
Nov 11, 2014
5.907
5.907
5.853
5.880
57,182
-0.01(-0.23%)
Nov 10, 2014
5.893
5.893
5.827
5.893
34,282
+0.00(+0.00%)
Nov 07, 2014
5.707
5.893
5.707
5.893
38,931
+0.05(+0.91%)
Nov 06, 2014
5.740
5.853
5.647
5.840
83,860
+0.01(+0.23%)
Nov 05, 2014
5.860
5.860
5.800
5.827
48,449
+0.00(+0.00%)
Nov 04, 2014
5.727
5.827
5.720
5.827
40,457
+0.08(+1.39%)
Nov 03, 2014
5.760
5.780
5.707
5.747
107,736
-0.01(-0.23%)
Oct 31, 2014
5.787
5.787
5.714
5.760
81,564
+0.05(+0.81%)
Oct 30, 2014
5.608
5.727
5.522
5.714
79,050
+0.07(+1.29%)
Oct 29, 2014
5.601
5.648
5.515
5.641
78,702
+0.03(+0.47%)
Oct 28, 2014
5.495
5.621
5.482
5.614
121,000
+0.13(+2.42%)
Oct 27, 2014
5.442
5.515
5.489
5.482
38,220
-0.01(-0.12%)
Oct 24, 2014
5.581
5.581
5.363
5.489
34,633
-0.03(-0.60%)
Oct 23, 2014
5.561
5.561
5.462
5.522
29,437
+0.06(+1.09%)
Oct 22, 2014
5.535
5.581
5.462
5.462
22,941
-0.12(-2.14%)
Oct 21, 2014
5.522
5.588
5.495
5.581
33,252
+0.07(+1.20%)
Oct 20, 2014
5.568
5.581
5.482
5.515
53,875
-0.06(-1.07%)
Oct 17, 2014
5.694
5.720
5.575
5.575
44,980
-0.09(-1.64%)
Oct 16, 2014
5.561
5.694
5.561
5.667
67,744
+0.05(+0.82%)
Oct 15, 2014
5.614
5.681
5.522
5.621
67,698
-0.05(-0.82%)
Oct 14, 2014
5.661
5.694
5.628
5.667
81,105
+0.03(+0.59%)
Oct 13, 2014
5.535
5.661
5.535
5.634
54,417
+0.11(+2.04%)
Oct 10, 2014
5.495
5.595
5.495
5.522
44,378
+0.03(+0.48%)
Oct 09, 2014
5.561
5.621
5.548
5.495
32,786
-0.09(-1.54%)
Oct 08, 2014
5.495
5.601
5.495
5.581
68,944
+0.09(+1.57%)
Oct 07, 2014
5.502
5.568
5.495
5.495
18,136
-0.03(-0.60%)
Oct 06, 2014
5.508
5.568
5.495
5.528
29,034
+0.02(+0.36%)
Oct 03, 2014
5.515
5.548
5.462
5.508
75,418
+0.05(+0.85%)
Oct 02, 2014
5.518
5.518
5.422
5.462
66,458
-0.01(-0.12%)
Oct 01, 2014
5.442
5.528
5.403
5.469
88,522
+0.03(+0.61%)
Sep 30, 2014
5.469
5.508
5.429
5.436
124,485
-0.05(-0.85%)
Sep 29, 2014
5.442
5.508
5.442
5.482
104,701
-0.01(-0.12%)
Sep 26, 2014
5.396
5.495
5.396
5.489
102,640
+0.09(+1.72%)
Sep 25, 2014
5.442
5.489
5.396
5.396
45,098
-0.06(-1.09%)
Sep 24, 2014
5.462
5.465
5.442
5.456
16,587
+0.00(+0.00%)
Sep 23, 2014
5.429
5.508
5.429
5.456
31,280
-0.01(-0.12%)
Sep 22, 2014
5.528
5.588
5.462
5.462
51,776
-0.11(-1.90%)
Sep 19, 2014
5.475
5.581
5.475
5.568
143,508
+0.08(+1.45%)
Sep 18, 2014
5.462
5.495
5.462
5.489
15,853
+0.03(+0.48%)
Sep 17, 2014
5.456
5.502
5.456
5.462
13,966
+0.00(+0.00%)
Sep 16, 2014
5.528
5.528
5.442
5.462
23,969
-0.01(-0.12%)
Sep 15, 2014
5.462
5.502
5.436
5.469
52,028
+0.01(+0.12%)
Sep 12, 2014
5.502
5.528
5.436
5.462
37,569
-0.02(-0.36%)
Sep 11, 2014
5.456
5.502
5.449
5.482
22,415
-0.01(-0.24%)
Sep 10, 2014
5.449
5.502
5.436
5.495
25,876
+0.03(+0.61%)
Sep 09, 2014
5.462
5.475
5.429
5.462
59,118
-0.01(-0.12%)
Sep 08, 2014
5.436
5.495
5.436
5.469
27,906
-0.02(-0.36%)
Sep 05, 2014
5.429
5.502
5.429
5.489
24,101
+0.03(+0.48%)
Sep 04, 2014
5.477
5.568
5.462
5.462
21,488
-0.01(-0.12%)
Sep 03, 2014
5.555
5.588
5.462
5.469
19,262
-0.08(-1.43%)
Sep 02, 2014
5.542
5.555
5.502
5.548
11,474
+0.04(+0.72%)
Aug 29, 2014
5.508
5.508
5.508
5.508
11,176
+0.00(+0.00%)
Aug 28, 2014
5.502
5.588
5.489
5.508
26,948
-0.01(-0.24%)
Aug 27, 2014
5.561
5.561
5.508
5.522
12,241
-0.04(-0.71%)
Aug 26, 2014
5.528
5.561
5.528
5.561
47,743
+0.04(+0.72%)
Aug 25, 2014
5.528
5.542
5.495
5.522
21,426
+0.01(+0.12%)
Aug 22, 2014
5.508
5.522
5.462
5.515
16,516
+0.02(+0.36%)
Aug 21, 2014
5.442
5.522
5.429
5.495
102,185
+0.03(+0.61%)
Aug 20, 2014
5.515
5.544
5.403
5.462
37,628
-0.07(-1.20%)
Aug 19, 2014
5.495
5.548
5.475
5.528
20,461
+0.02(+0.36%)
Aug 18, 2014
5.409
5.456
5.389
5.508
30,426
+0.15(+2.84%)
Aug 15, 2014
5.422
5.422
5.297
5.356
253,631
-0.01(-0.12%)
Aug 14, 2014
5.436
5.436
5.217
5.363
90,418
-0.07(-1.34%)
Aug 13, 2014
5.356
5.456
5.356
5.436
13,539
+0.10(+1.86%)
Aug 12, 2014
5.356
5.436
5.316
5.336
12,933
-0.06(-1.10%)
Aug 11, 2014
5.343
5.403
5.336
5.396
19,814
+0.04(+0.74%)
Aug 08, 2014
5.316
5.343
5.297
5.356
37,114
+0.03(+0.50%)
Aug 07, 2014
5.363
5.363
5.297
5.330
15,143
-0.01(-0.25%)
Aug 06, 2014
5.244
5.363
5.244
5.343
14,342
+0.09(+1.64%)
Aug 05, 2014
5.283
5.363
5.250
5.257
36,237
-0.04(-0.75%)
Aug 04, 2014
5.283
5.323
5.251
5.297
32,258
+0.02(+0.37%)
Aug 01, 2014
5.290
5.330
5.264
5.277
31,006
+0.01(+0.25%)
Jul 31, 2014
5.218
5.297
5.218
5.264
53,478
-0.01(-0.25%)
Jul 30, 2014
5.303
5.323
5.264
5.277
13,552
+0.01(+0.12%)
Jul 29, 2014
5.290
5.293
5.270
5.270
20,636
-0.03(-0.50%)
Jul 28, 2014
5.310
5.330
5.231
5.297
23,007
+0.03(+0.63%)
Jul 25, 2014
5.264
5.349
5.264
5.264
41,833
-0.01(-0.12%)
Jul 24, 2014
5.264
5.290
5.257
5.270
31,386
+0.03(+0.63%)
Jul 23, 2014
5.251
5.316
5.218
5.237
17,652
-0.02(-0.38%)
Jul 22, 2014
5.310
5.323
5.224
5.257
15,974
-0.01(-0.13%)
Jul 21, 2014
5.290
5.369
5.244
5.264
23,803
-0.06(-1.11%)
Jul 18, 2014
5.264
5.369
5.264
5.323
30,791
+0.05(+1.00%)
Jul 17, 2014
5.283
5.349
5.264
5.270
45,339
-0.07(-1.23%)
Jul 16, 2014
5.323
5.408
5.283
5.336
32,138
+0.05(+1.00%)
Jul 15, 2014
5.283
5.336
5.264
5.283
60,743
-0.05(-0.99%)
Jul 14, 2014
5.382
5.408
5.330
5.336
14,035
+0.01(+0.12%)
Jul 11, 2014
5.310
5.395
5.310
5.330
20,254
+0.01(+0.12%)
Jul 10, 2014
5.330
5.362
5.316
5.323
22,926
-0.04(-0.74%)
Jul 09, 2014
5.382
5.428
5.343
5.362
10,565
+0.01(+0.12%)
Jul 08, 2014
5.455
5.455
5.336
5.356
27,490
-0.13(-2.40%)
Jul 07, 2014
5.553
5.553
5.455
5.487
24,270
-0.08(-1.42%)
Jul 03, 2014
5.527
5.566
5.566
5.566
40,731
+0.05(+0.83%)
Jul 02, 2014
5.468
5.553
5.468
5.520
22,900
+0.03(+0.48%)
Jul 01, 2014
5.382
5.514
5.382
5.494
82,073
+0.12(+2.20%)
Jun 30, 2014
5.303
5.395
5.264
5.376
31,106
+0.05(+0.86%)
Jun 27, 2014
5.264
5.343
5.264
5.330
193,397
+0.05(+0.87%)
Jun 26, 2014
5.297
5.336
5.218
5.283
15,473
-0.03(-0.50%)
Jun 25, 2014
5.205
5.323
5.205
5.310
36,132
+0.08(+1.51%)
Jun 24, 2014
5.218
5.277
5.218
5.231
33,563
-0.01(-0.25%)
Jun 23, 2014
5.290
5.290
5.224
5.244
14,078
-0.07(-1.24%)
Jun 20, 2014
5.264
5.316
5.231
5.310
153,939
+0.08(+1.51%)
Jun 19, 2014
5.198
5.251
5.198
5.231
17,835
+0.03(+0.63%)
Jun 18, 2014
5.165
5.231
5.152
5.198
12,474
+0.02(+0.38%)
Jun 17, 2014
5.139
5.218
5.099
5.178
30,408
+0.03(+0.51%)
Jun 16, 2014
5.244
5.303
5.119
5.152
45,637
-0.18(-3.33%)
Jun 13, 2014
5.343
5.362
5.323
5.330
24,381
+0.02(+0.37%)
Jun 12, 2014
5.323
5.343
5.231
5.310
20,165
-0.02(-0.37%)
Jun 11, 2014
5.389
5.395
5.330
5.330
24,748
-0.07(-1.22%)
Jun 10, 2014
5.395
5.395
5.362
5.395
24,293
-0.01(-0.24%)
Jun 06, 2014
5.389
5.422
5.357
5.408
66,074
+0.04(+0.74%)
Jun 05, 2014
5.270
5.376
5.231
5.369
28,568
+0.09(+1.75%)
Jun 04, 2014
5.231
5.316
5.231
5.277
29,074
+0.02(+0.38%)
Jun 03, 2014
5.231
5.283
5.231
5.257
47,946
+0.01(+0.25%)
Jun 02, 2014
5.336
5.336
5.231
5.244
149,056
-0.06(-1.12%)
May 30, 2014
5.330
5.330
5.277
5.303
28,809
-0.03(-0.49%)
May 29, 2014
5.369
5.369
5.314
5.330
31,642
+0.00(+0.00%)
May 28, 2014
5.362
5.362
5.297
5.330
20,937
-0.03(-0.61%)
May 27, 2014
5.356
5.362
5.303
5.362
43,608
+0.05(+0.99%)
May 23, 2014
5.277
5.310
5.310
5.310
44,835
+0.05(+0.88%)
May 22, 2014
5.257
5.362
5.257
5.264
15,745
-0.01(-0.12%)
May 21, 2014
5.264
5.310
5.231
5.270
95,942
+0.00(+0.00%)
May 20, 2014
5.336
5.356
5.237
5.270
88,071
-0.06(-1.11%)
May 19, 2014
5.330
5.362
5.270
5.330
46,312
+0.01(+0.12%)
May 16, 2014
5.244
5.362
5.237
5.323
61,917
+0.06(+1.13%)
May 15, 2014
5.231
5.330
5.231
5.264
307,320
+0.00(+0.00%)
May 14, 2014
5.297
5.297
5.218
5.264
82,080
-0.03(-0.62%)
May 13, 2014
5.349
5.362
5.297
5.297
14,155
-0.09(-1.59%)
May 12, 2014
5.257
5.435
5.257
5.382
54,077
+0.14(+2.76%)
May 09, 2014
5.093
5.251
5.033
5.237
23,244
+0.11(+2.05%)
May 08, 2014
5.224
5.236
5.053
5.132
28,674
-0.07(-1.39%)
May 07, 2014
5.152
5.254
5.073
5.205
70,155
+0.09(+1.80%)
May 06, 2014
5.336
5.428
5.086
5.112
76,979
-0.23(-4.31%)
May 05, 2014
5.330
5.389
5.330
5.343
46,477
-0.03(-0.49%)
May 02, 2014
5.349
5.428
5.343
5.369
48,043
+0.01(+0.24%)
May 01, 2014
5.304
5.389
5.271
5.356
105,920
+0.04(+0.74%)
Apr 30, 2014
5.317
5.382
5.304
5.317
59,310
-0.03(-0.49%)
Apr 29, 2014
5.434
5.500
5.330
5.343
113,806
-0.10(-1.81%)
Apr 28, 2014
5.402
5.497
5.395
5.441
20,358
+0.04(+0.73%)
Apr 25, 2014
5.304
5.415
5.304
5.402
249,477
+0.10(+1.85%)
Apr 24, 2014
5.369
5.369
5.290
5.304
62,800
-0.05(-0.98%)
Apr 23, 2014
5.415
5.415
5.330
5.356
26,029
-0.05(-0.85%)
Apr 22, 2014
5.395
5.434
5.382
5.402
21,369
-0.03(-0.48%)
Apr 21, 2014
5.434
5.467
5.376
5.428
14,318
-0.01(-0.24%)
Apr 17, 2014
5.395
5.441
5.441
5.441
28,712
+0.01(+0.12%)
Apr 16, 2014
5.434
5.434
5.402
5.434
11,460
+0.04(+0.73%)
Apr 15, 2014
5.402
5.428
5.336
5.395
31,584
+0.01(+0.24%)
Apr 14, 2014
5.415
5.434
5.326
5.382
43,205
+0.02(+0.37%)
Apr 11, 2014
5.304
5.408
5.304
5.362
64,981
+0.01(+0.24%)
Apr 10, 2014
5.369
5.398
5.304
5.349
72,975
-0.05(-0.85%)
Apr 09, 2014
5.415
5.428
5.369
5.395
47,839
-0.01(-0.12%)
Apr 08, 2014
5.312
5.434
5.312
5.402
41,186
+0.03(+0.61%)
Apr 07, 2014
5.264
5.402
5.264
5.369
59,486
+0.08(+1.49%)
Apr 04, 2014
5.402
5.408
5.251
5.290
83,166
-0.07(-1.22%)
Apr 03, 2014
5.356
5.421
5.310
5.356
31,871
+0.03(+0.49%)
Apr 02, 2014
5.336
5.343
5.317
5.330
22,834
+0.01(+0.25%)
Apr 01, 2014
5.277
5.343
5.277
5.317
110,318
+0.04(+0.74%)
Mar 31, 2014
5.271
5.408
5.251
5.277
74,856
+0.04(+0.75%)
Mar 28, 2014
5.205
5.277
5.205
5.238
98,218
+0.03(+0.50%)
Mar 27, 2014
5.264
5.264
5.205
5.212
50,209
-0.03(-0.50%)
Mar 26, 2014
5.271
5.323
5.205
5.238
97,691
+0.02(+0.38%)
Mar 25, 2014
5.304
5.390
5.205
5.218
285,105
-0.07(-1.24%)
Mar 24, 2014
5.330
5.369
5.245
5.284
30,370
-0.02(-0.37%)
Mar 21, 2014
5.310
5.356
5.284
5.304
76,313
-0.01(-0.12%)
Mar 20, 2014
5.362
5.362
5.297
5.310
13,776
+0.04(+0.75%)
Mar 19, 2014
5.369
5.369
5.264
5.271
66,601
-0.09(-1.59%)
Mar 18, 2014
5.317
5.377
5.245
5.356
63,802
+0.06(+1.11%)
Mar 17, 2014
5.310
5.358
5.238
5.297
23,947
+0.01(+0.12%)
Mar 14, 2014
5.264
5.336
5.251
5.290
11,304
-0.01(-0.25%)
Mar 13, 2014
5.448
5.448
5.238
5.304
21,794
-0.11(-2.06%)
Mar 12, 2014
5.421
5.513
5.382
5.415
28,092
-0.04(-0.72%)
Mar 11, 2014
5.441
5.487
5.402
5.454
38,844
-0.01(-0.12%)
Mar 10, 2014
5.454
5.467
5.408
5.461
36,631
-0.01(-0.24%)
Mar 07, 2014
5.480
5.546
5.434
5.474
18,309
+0.05(+0.84%)
Mar 06, 2014
5.408
5.434
5.362
5.428
25,009
+0.01(+0.24%)
Mar 05, 2014
5.402
5.454
5.376
5.415
45,844
-0.02(-0.36%)
Mar 04, 2014
5.369
5.546
5.356
5.434
159,604
+0.10(+1.84%)
Mar 03, 2014
5.218
5.356
5.159
5.336
37,704
+0.04(+0.74%)
Feb 28, 2014
5.304
5.382
5.251
5.297
48,912
+0.01(+0.25%)
Feb 27, 2014
5.205
5.290
5.205
5.284
68,600
+0.05(+0.87%)
Feb 26, 2014
5.277
5.336
5.205
5.238
45,340
-0.03(-0.50%)
Feb 25, 2014
5.330
5.330
5.238
5.264
30,012
-0.09(-1.71%)
Feb 24, 2014
5.369
5.395
5.290
5.356
31,374
+0.07(+1.24%)
Feb 21, 2014
5.271
5.408
5.238
5.290
52,309
+0.05(+1.00%)
Feb 20, 2014
5.290
5.382
5.205
5.238
39,620
+0.03(+0.50%)
Feb 19, 2014
5.356
5.414
5.205
5.212
32,647
-0.18(-3.28%)
Feb 18, 2014
5.284
5.434
5.284
5.389
26,588
+0.11(+2.11%)
Feb 14, 2014
5.323
5.277
5.277
5.277
16,494
-0.03(-0.62%)
Feb 13, 2014
5.173
5.336
5.173
5.310
15,529
+0.10(+1.88%)
Feb 12, 2014
5.290
5.336
5.205
5.212
19,953
-0.05(-1.00%)
Feb 11, 2014
5.192
5.264
5.192
5.264
17,988
+0.05(+0.88%)
Feb 10, 2014
5.290
5.290
5.186
5.218
40,124
-0.05(-0.99%)
Feb 07, 2014
5.173
5.290
5.173
5.271
78,381
+0.09(+1.77%)
Feb 06, 2014
5.143
5.205
5.114
5.179
42,789
+0.07(+1.28%)
Feb 05, 2014
5.218
5.218
5.107
5.114
39,730
-0.05(-1.01%)
Feb 04, 2014
5.186
5.245
5.042
5.166
42,472
-0.01(-0.13%)
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
.