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
)
7.920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2016
6.974
7.044
6.922
6.960
180,723
-0.04(-0.60%)
Mar 30, 2016
6.856
7.023
6.793
7.002
50,938
+0.17(+2.44%)
Mar 29, 2016
6.752
6.891
6.696
6.835
58,817
+0.08(+1.24%)
Mar 28, 2016
6.654
6.793
6.654
6.752
79,338
+0.03(+0.52%)
Mar 24, 2016
6.640
6.717
6.717
6.717
77,516
+0.03(+0.52%)
Mar 23, 2016
6.745
6.786
6.661
6.682
100,006
-0.06(-0.93%)
Mar 22, 2016
6.863
6.863
6.668
6.745
91,883
-0.13(-1.82%)
Mar 21, 2016
7.113
7.148
6.856
6.870
48,089
-0.21(-2.95%)
Mar 18, 2016
6.939
7.176
6.936
7.078
141,455
+0.16(+2.31%)
Mar 17, 2016
6.529
6.931
6.474
6.919
117,215
+0.39(+5.96%)
Mar 16, 2016
6.627
6.696
6.501
6.529
60,762
-0.15(-2.19%)
Mar 15, 2016
6.759
6.759
6.543
6.675
66,736
-0.10(-1.44%)
Mar 14, 2016
6.800
6.877
6.724
6.773
17,358
-0.08(-1.22%)
Mar 11, 2016
6.912
6.912
6.700
6.856
50,016
+0.03(+0.41%)
Mar 10, 2016
6.946
7.058
6.793
6.828
41,804
-0.10(-1.50%)
Mar 09, 2016
6.849
6.981
6.793
6.932
50,880
+0.10(+1.42%)
Mar 08, 2016
6.800
6.849
6.766
6.835
65,836
+0.01(+0.20%)
Mar 07, 2016
6.654
6.849
6.599
6.821
70,848
+0.15(+2.29%)
Mar 04, 2016
6.689
6.772
6.606
6.668
30,371
-0.01(-0.10%)
Mar 03, 2016
6.654
6.752
6.640
6.675
50,906
+0.05(+0.73%)
Mar 02, 2016
6.640
6.703
6.581
6.627
51,562
-0.03(-0.42%)
Mar 01, 2016
6.515
6.696
6.515
6.654
44,857
+0.17(+2.57%)
Feb 29, 2016
6.585
6.599
6.432
6.487
129,454
-0.06(-0.96%)
Feb 26, 2016
6.571
6.691
6.467
6.550
34,613
+0.01(+0.11%)
Feb 25, 2016
6.390
6.557
6.369
6.543
43,092
+0.19(+2.95%)
Feb 24, 2016
6.279
6.376
6.258
6.355
52,922
+0.03(+0.44%)
Feb 23, 2016
6.328
6.352
6.328
6.328
80,485
-0.01(-0.11%)
Feb 22, 2016
6.314
6.397
6.279
6.334
72,624
+0.05(+0.77%)
Feb 19, 2016
6.293
6.404
6.272
6.286
39,457
-0.01(-0.11%)
Feb 18, 2016
6.494
6.498
6.272
6.293
49,242
-0.17(-2.69%)
Feb 17, 2016
6.543
6.599
6.453
6.467
82,993
-0.05(-0.75%)
Feb 16, 2016
6.571
6.585
6.460
6.515
182,068
+0.01(+0.21%)
Feb 12, 2016
6.390
6.501
6.501
6.501
73,633
+0.19(+3.09%)
Feb 11, 2016
6.258
6.383
6.223
6.307
63,266
-0.04(-0.66%)
Feb 10, 2016
6.592
6.661
6.334
6.348
187,078
-0.12(-1.83%)
Feb 09, 2016
6.369
6.675
6.341
6.467
63,001
+0.03(+0.43%)
Feb 08, 2016
6.293
6.481
6.147
6.439
108,989
+0.11(+1.76%)
Feb 05, 2016
6.417
6.479
6.307
6.328
106,224
-0.13(-2.03%)
Feb 04, 2016
6.376
6.507
6.376
6.458
63,535
+0.03(+0.54%)
Feb 03, 2016
6.548
6.549
6.314
6.424
186,513
-0.10(-1.58%)
Feb 02, 2016
6.603
6.624
6.489
6.527
88,580
-0.19(-2.87%)
Feb 01, 2016
6.775
6.775
6.589
6.720
112,537
-0.03(-0.51%)
Jan 29, 2016
6.672
6.789
6.658
6.754
207,336
+0.09(+1.34%)
Jan 28, 2016
6.637
6.913
6.610
6.665
47,341
+0.07(+1.04%)
Jan 27, 2016
6.796
6.839
6.575
6.596
96,733
-0.23(-3.43%)
Jan 26, 2016
6.706
6.913
6.569
6.830
122,075
+0.18(+2.69%)
Jan 25, 2016
6.706
6.741
6.589
6.651
146,009
-0.06(-0.82%)
Jan 22, 2016
6.768
6.768
6.651
6.706
134,291
-0.01(-0.20%)
Jan 21, 2016
6.892
7.188
6.569
6.720
85,920
-0.20(-2.89%)
Jan 20, 2016
6.871
7.216
6.789
6.920
164,043
-0.05(-0.69%)
Jan 19, 2016
6.541
7.002
6.541
6.968
154,491
+0.34(+5.20%)
Jan 15, 2016
6.995
6.624
6.624
6.624
286,409
-0.48(-6.69%)
Jan 14, 2016
7.588
7.615
7.092
7.099
154,970
-0.50(-6.61%)
Jan 13, 2016
7.705
7.773
7.498
7.601
150,793
-0.06(-0.72%)
Jan 12, 2016
7.746
7.760
7.546
7.656
119,307
-0.03(-0.45%)
Jan 11, 2016
7.663
7.804
7.500
7.691
90,843
+0.04(+0.54%)
Jan 08, 2016
7.911
8.104
7.615
7.649
192,289
-0.25(-3.14%)
Jan 07, 2016
7.794
7.959
7.773
7.897
100,822
-0.06(-0.69%)
Jan 06, 2016
7.794
7.959
7.526
7.952
85,760
+0.02(+0.26%)
Jan 05, 2016
7.963
8.042
7.787
7.932
116,911
+0.00(+0.00%)
Jan 04, 2016
8.076
8.083
7.798
7.932
176,688
-0.30(-3.68%)
Dec 31, 2015
8.414
8.235
8.235
8.235
316,909
-0.20(-2.37%)
Dec 30, 2015
8.400
8.524
8.297
8.434
70,017
+0.03(+0.41%)
Dec 29, 2015
8.221
8.434
7.987
8.400
144,885
+0.14(+1.67%)
Dec 28, 2015
8.090
8.269
7.467
8.262
116,658
+0.19(+2.30%)
Dec 24, 2015
7.705
8.076
8.076
8.076
119,385
+0.43(+5.58%)
Dec 23, 2015
7.649
7.687
7.594
7.649
40,450
+0.01(+0.09%)
Dec 22, 2015
7.718
7.718
7.526
7.643
62,397
-0.06(-0.72%)
Dec 21, 2015
7.801
7.897
7.581
7.698
135,121
-0.09(-1.15%)
Dec 18, 2015
7.705
7.808
7.705
7.787
410,998
+0.08(+1.07%)
Dec 17, 2015
7.684
7.760
7.636
7.705
53,038
+0.03(+0.45%)
Dec 16, 2015
7.567
7.698
7.395
7.670
110,291
+0.14(+1.92%)
Dec 15, 2015
7.312
7.567
7.126
7.526
57,740
+0.28(+3.90%)
Dec 14, 2015
7.140
7.278
7.088
7.243
72,282
+0.09(+1.25%)
Dec 11, 2015
7.154
7.243
7.092
7.154
79,426
-0.12(-1.61%)
Dec 10, 2015
7.168
7.429
7.133
7.271
119,162
+0.10(+1.44%)
Dec 09, 2015
7.119
7.168
7.071
7.168
84,870
+0.03(+0.48%)
Dec 08, 2015
7.195
7.236
7.106
7.133
84,358
-0.10(-1.33%)
Dec 07, 2015
7.236
7.340
7.176
7.229
204,116
-0.06(-0.85%)
Dec 04, 2015
7.243
7.340
7.209
7.291
60,538
+0.03(+0.38%)
Dec 03, 2015
7.298
7.402
7.216
7.264
128,357
-0.04(-0.57%)
Dec 02, 2015
7.464
7.546
7.154
7.305
44,408
-0.19(-2.57%)
Dec 01, 2015
7.436
7.546
7.395
7.498
76,589
+0.06(+0.83%)
Nov 30, 2015
7.470
7.477
7.422
7.436
103,469
+0.00(+0.00%)
Nov 27, 2015
7.374
7.457
7.340
7.436
37,658
+0.04(+0.56%)
Nov 25, 2015
7.436
7.395
7.395
7.395
62,888
-0.10(-1.38%)
Nov 24, 2015
7.519
7.519
7.446
7.498
79,641
-0.01(-0.18%)
Nov 23, 2015
7.326
7.725
6.989
7.512
143,456
+0.25(+3.51%)
Nov 20, 2015
7.271
7.333
7.195
7.257
125,641
-0.01(-0.19%)
Nov 19, 2015
7.243
7.291
7.174
7.271
59,081
+0.05(+0.67%)
Nov 18, 2015
7.181
7.229
7.099
7.223
65,014
+0.05(+0.67%)
Nov 17, 2015
7.126
7.229
7.085
7.174
160,910
+0.05(+0.68%)
Nov 16, 2015
7.064
7.154
6.961
7.126
98,088
+0.05(+0.68%)
Nov 13, 2015
7.229
7.305
7.044
7.078
161,064
-0.21(-2.93%)
Nov 12, 2015
7.415
7.415
7.271
7.291
82,001
-0.17(-2.22%)
Nov 11, 2015
7.526
7.546
7.340
7.457
62,737
-0.07(-0.91%)
Nov 10, 2015
7.532
7.567
7.450
7.526
104,774
-0.04(-0.55%)
Nov 09, 2015
7.560
7.574
7.491
7.567
135,931
+0.00(+0.00%)
Nov 06, 2015
7.470
7.574
7.216
7.567
107,817
+0.15(+2.04%)
Nov 05, 2015
7.286
7.456
7.286
7.415
96,077
+0.08(+1.02%)
Nov 04, 2015
7.361
7.374
7.251
7.340
91,891
-0.01(-0.09%)
Nov 03, 2015
7.327
7.415
7.204
7.347
108,349
-0.02(-0.28%)
Nov 02, 2015
7.197
7.381
7.197
7.368
178,250
+0.14(+1.89%)
Oct 30, 2015
7.538
7.641
7.197
7.231
133,308
-0.35(-4.60%)
Oct 29, 2015
7.600
7.655
7.504
7.579
91,887
-0.04(-0.54%)
Oct 28, 2015
7.361
7.627
7.361
7.620
207,340
+0.23(+3.15%)
Oct 27, 2015
7.798
7.873
7.381
7.388
240,255
-0.53(-6.73%)
Oct 26, 2015
7.928
7.996
7.839
7.921
132,447
+0.01(+0.09%)
Oct 23, 2015
7.907
7.935
7.825
7.914
200,068
+0.10(+1.22%)
Oct 22, 2015
7.764
7.894
7.757
7.819
106,691
+0.07(+0.88%)
Oct 21, 2015
7.860
7.901
7.702
7.750
80,663
-0.09(-1.13%)
Oct 20, 2015
7.634
7.853
7.614
7.839
132,791
+0.18(+2.32%)
Oct 19, 2015
7.518
7.696
7.484
7.661
231,305
+0.14(+1.91%)
Oct 16, 2015
7.696
7.709
7.497
7.518
152,349
-0.14(-1.87%)
Oct 15, 2015
7.504
7.668
7.463
7.661
96,245
+0.20(+2.66%)
Oct 14, 2015
7.709
7.716
7.456
7.463
115,445
-0.27(-3.53%)
Oct 13, 2015
7.661
7.832
7.661
7.737
140,793
+0.01(+0.18%)
Oct 12, 2015
7.614
7.764
7.532
7.723
170,438
+0.06(+0.80%)
Oct 09, 2015
7.825
7.825
7.617
7.661
131,858
-0.12(-1.58%)
Oct 08, 2015
7.702
7.825
7.620
7.784
187,613
+0.04(+0.53%)
Oct 07, 2015
7.627
7.819
7.627
7.743
257,632
+0.15(+1.98%)
Oct 06, 2015
7.696
7.716
7.523
7.593
219,455
-0.08(-0.98%)
Oct 05, 2015
7.593
7.702
7.593
7.668
333,730
+0.15(+2.00%)
Oct 02, 2015
7.668
7.675
7.422
7.518
258,333
-0.20(-2.57%)
Oct 01, 2015
7.764
7.839
7.689
7.716
205,948
-0.03(-0.44%)
Sep 30, 2015
8.024
8.097
7.740
7.750
781,020
-0.18(-2.24%)
Sep 29, 2015
7.907
7.955
7.839
7.928
201,348
+0.03(+0.35%)
Sep 28, 2015
8.010
8.010
7.641
7.901
295,036
-0.18(-2.28%)
Sep 25, 2015
7.962
8.143
7.942
8.085
291,658
+0.16(+2.07%)
Sep 24, 2015
7.798
7.969
7.784
7.921
320,490
+0.08(+0.96%)
Sep 23, 2015
7.812
7.860
7.778
7.846
136,497
+0.03(+0.35%)
Sep 22, 2015
7.702
7.846
7.702
7.819
328,538
+0.06(+0.79%)
Sep 21, 2015
7.655
7.819
7.655
7.757
185,672
+0.12(+1.61%)
Sep 18, 2015
7.552
7.655
7.518
7.634
385,255
-0.01(-0.09%)
Sep 17, 2015
7.655
7.689
7.614
7.641
117,900
+0.01(+0.09%)
Sep 16, 2015
7.641
7.655
7.538
7.634
69,016
+0.01(+0.18%)
Sep 15, 2015
7.552
7.648
7.538
7.620
176,187
+0.08(+1.00%)
Sep 14, 2015
7.573
7.573
7.511
7.545
93,685
-0.01(-0.18%)
Sep 11, 2015
7.443
7.573
7.409
7.559
117,349
+0.07(+0.91%)
Sep 10, 2015
7.381
7.504
7.347
7.491
125,538
+0.00(+0.00%)
Sep 09, 2015
7.456
7.504
7.395
7.491
92,209
+0.05(+0.74%)
Sep 08, 2015
7.279
7.477
7.265
7.436
133,015
+0.21(+2.84%)
Sep 04, 2015
6.937
7.231
7.231
7.231
66,866
+0.21(+2.92%)
Sep 03, 2015
7.101
7.176
7.005
7.026
215,118
-0.01(-0.19%)
Sep 02, 2015
7.033
7.142
6.998
7.040
132,861
+0.06(+0.88%)
Sep 01, 2015
7.135
7.197
6.944
6.978
275,638
-0.25(-3.50%)
Aug 31, 2015
7.197
7.231
7.163
7.231
88,608
-0.03(-0.47%)
Aug 28, 2015
7.224
7.299
7.156
7.265
62,597
+0.00(+0.00%)
Aug 27, 2015
7.347
7.347
7.190
7.265
70,100
-0.08(-1.02%)
Aug 26, 2015
7.299
7.347
7.190
7.340
70,713
+0.16(+2.29%)
Aug 25, 2015
7.470
7.470
7.156
7.176
88,295
-0.09(-1.22%)
Aug 24, 2015
7.368
7.620
7.156
7.265
115,391
-0.28(-3.71%)
Aug 21, 2015
7.163
7.641
7.156
7.545
156,971
+0.25(+3.37%)
Aug 20, 2015
7.443
7.443
7.286
7.299
144,053
-0.21(-2.82%)
Aug 19, 2015
7.532
7.552
7.470
7.511
60,161
-0.02(-0.27%)
Aug 18, 2015
7.600
7.620
7.497
7.532
84,959
-0.06(-0.81%)
Aug 17, 2015
7.491
7.648
7.409
7.593
57,087
+0.03(+0.45%)
Aug 14, 2015
7.388
7.559
7.347
7.559
56,245
+0.14(+1.94%)
Aug 13, 2015
7.347
7.538
7.265
7.415
119,636
+0.06(+0.84%)
Aug 12, 2015
7.374
7.415
7.258
7.354
59,665
-0.10(-1.28%)
Aug 11, 2015
7.525
7.562
7.381
7.450
282,179
-0.05(-0.64%)
Aug 10, 2015
7.721
7.721
7.491
7.497
134,924
-0.09(-1.25%)
Aug 07, 2015
7.755
7.755
7.558
7.592
89,585
-0.16(-2.10%)
Aug 06, 2015
7.837
7.864
7.620
7.755
142,392
-0.03(-0.44%)
Aug 05, 2015
7.905
7.932
7.776
7.789
122,871
+0.00(+0.00%)
Aug 04, 2015
7.633
7.803
7.593
7.789
183,833
+0.20(+2.59%)
Aug 03, 2015
7.565
7.599
7.511
7.592
86,770
+0.07(+0.90%)
Jul 31, 2015
7.382
7.558
7.305
7.525
212,931
+0.14(+1.93%)
Jul 30, 2015
7.280
7.396
7.233
7.382
92,750
+0.07(+0.93%)
Jul 29, 2015
7.375
7.436
7.294
7.314
124,246
-0.09(-1.19%)
Jul 28, 2015
7.660
7.660
7.287
7.402
142,199
-0.11(-1.45%)
Jul 27, 2015
7.463
7.531
7.423
7.511
168,529
+0.09(+1.19%)
Jul 24, 2015
7.525
7.735
7.396
7.423
163,848
-0.10(-1.35%)
Jul 23, 2015
7.463
7.558
7.348
7.525
257,590
+0.21(+2.88%)
Jul 22, 2015
6.900
7.470
6.900
7.314
437,108
+0.39(+5.58%)
Jul 21, 2015
6.846
6.948
6.846
6.927
62,277
+0.11(+1.59%)
Jul 20, 2015
6.819
6.887
6.752
6.819
54,392
+0.01(+0.20%)
Jul 17, 2015
6.812
6.832
6.514
6.805
187,028
+0.02(+0.30%)
Jul 16, 2015
6.744
6.907
6.744
6.785
83,686
+0.05(+0.81%)
Jul 15, 2015
6.609
6.765
6.609
6.731
161,306
+0.07(+1.02%)
Jul 14, 2015
6.609
6.676
6.588
6.663
111,920
+0.02(+0.31%)
Jul 13, 2015
6.649
6.683
6.636
6.643
48,227
-0.01(-0.10%)
Jul 10, 2015
6.581
6.683
6.575
6.649
54,784
+0.12(+1.77%)
Jul 09, 2015
6.561
6.581
6.514
6.534
48,795
+0.06(+0.94%)
Jul 08, 2015
6.466
6.507
6.391
6.473
48,100
+0.01(+0.10%)
Jul 07, 2015
6.391
6.493
6.324
6.466
64,921
+0.05(+0.85%)
Jul 06, 2015
6.378
6.446
6.310
6.412
54,247
-0.02(-0.32%)
Jul 02, 2015
6.575
6.432
6.432
6.432
57,921
-0.12(-1.86%)
Jul 01, 2015
6.520
6.554
6.473
6.554
62,041
+0.03(+0.52%)
Jun 30, 2015
6.493
6.561
6.457
6.520
30,878
+0.04(+0.63%)
Jun 29, 2015
6.615
6.625
6.473
6.480
52,592
-0.14(-2.05%)
Jun 26, 2015
6.636
6.643
6.581
6.615
193,740
+0.01(+0.21%)
Jun 25, 2015
6.636
6.697
6.568
6.602
166,815
-0.01(-0.21%)
Jun 24, 2015
6.507
6.636
6.507
6.615
55,351
+0.07(+1.14%)
Jun 23, 2015
6.548
6.588
6.493
6.541
81,821
-0.01(-0.10%)
Jun 22, 2015
6.554
6.581
6.534
6.548
69,835
+0.02(+0.31%)
Jun 19, 2015
6.439
6.541
6.419
6.527
112,807
+0.09(+1.37%)
Jun 18, 2015
6.276
6.446
6.276
6.439
121,139
+0.16(+2.59%)
Jun 17, 2015
6.337
6.337
6.269
6.276
38,496
-0.03(-0.43%)
Jun 16, 2015
6.242
6.378
6.235
6.303
73,998
+0.09(+1.53%)
Jun 15, 2015
6.385
6.405
6.208
6.208
79,372
-0.21(-3.28%)
Jun 12, 2015
6.303
6.480
6.208
6.419
46,179
+0.08(+1.28%)
Jun 11, 2015
6.303
6.348
6.269
6.337
20,909
+0.01(+0.11%)
Jun 10, 2015
6.276
6.358
6.276
6.330
80,322
+0.06(+0.97%)
Jun 09, 2015
6.249
6.276
6.229
6.269
26,173
+0.00(+0.00%)
Jun 08, 2015
6.208
6.276
6.201
6.269
40,731
+0.08(+1.32%)
Jun 05, 2015
6.113
6.188
6.093
6.188
37,319
+0.08(+1.33%)
Jun 04, 2015
6.106
6.127
6.093
6.106
299,021
-0.01(-0.22%)
Jun 03, 2015
6.106
6.134
6.025
6.120
598,033
+0.05(+0.89%)
Jun 02, 2015
6.018
6.134
6.018
6.066
16,200
+0.02(+0.34%)
Jun 01, 2015
6.140
6.120
5.978
6.045
23,970
-0.07(-1.22%)
May 29, 2015
6.120
6.168
6.045
6.120
75,852
-0.03(-0.55%)
May 28, 2015
6.181
6.181
6.093
6.154
61,017
-0.01(-0.22%)
May 27, 2015
6.086
6.181
6.051
6.168
28,645
+0.07(+1.11%)
May 26, 2015
6.086
6.106
5.950
6.100
75,394
+0.01(+0.11%)
May 22, 2015
6.106
6.093
6.093
6.093
58,658
-0.01(-0.11%)
May 21, 2015
6.101
6.106
6.052
6.100
21,042
+0.01(+0.22%)
May 20, 2015
6.066
6.100
6.011
6.086
25,830
+0.05(+0.90%)
May 19, 2015
6.086
6.086
6.011
6.032
43,227
-0.02(-0.34%)
May 18, 2015
5.937
6.059
5.937
6.052
29,949
+0.09(+1.48%)
May 15, 2015
6.059
6.059
5.944
5.964
23,366
-0.10(-1.68%)
May 14, 2015
5.998
6.100
5.998
6.066
23,622
+0.12(+2.05%)
May 13, 2015
6.005
6.005
5.937
5.944
22,657
+0.01(+0.11%)
May 12, 2015
6.011
6.018
5.910
5.937
76,638
-0.07(-1.24%)
May 11, 2015
5.998
6.079
5.998
6.011
59,045
+0.01(+0.22%)
May 08, 2015
6.085
6.085
5.993
5.998
20,057
-0.04(-0.67%)
May 07, 2015
5.938
6.038
5.917
6.038
24,108
+0.13(+2.16%)
May 06, 2015
5.951
5.971
5.884
5.911
44,908
-0.03(-0.57%)
May 05, 2015
5.985
6.025
5.890
5.944
37,116
-0.03(-0.45%)
May 04, 2015
5.985
6.065
5.958
5.971
37,761
-0.03(-0.56%)
May 01, 2015
6.045
6.139
5.931
6.005
47,603
+0.01(+0.22%)
Apr 30, 2015
6.186
6.200
5.991
5.991
49,449
-0.21(-3.36%)
Apr 29, 2015
6.294
6.301
6.200
6.200
33,032
-0.09(-1.50%)
Apr 28, 2015
6.213
6.314
6.139
6.294
83,488
+0.13(+2.18%)
Apr 27, 2015
6.133
6.233
6.106
6.159
52,140
+0.07(+1.10%)
Apr 24, 2015
5.951
6.106
5.931
6.092
138,358
+0.11(+1.80%)
Apr 23, 2015
6.005
6.045
5.971
5.985
54,341
-0.07(-1.11%)
Apr 22, 2015
6.045
6.052
6.018
6.052
9,221
+0.01(+0.11%)
Apr 21, 2015
6.052
6.059
5.985
6.045
214,800
-0.01(-0.11%)
Apr 20, 2015
6.072
6.072
5.998
6.052
32,040
-0.01(-0.11%)
Apr 17, 2015
6.018
6.119
6.018
6.059
106,230
-0.01(-0.11%)
Apr 16, 2015
6.052
6.092
5.998
6.065
57,305
+0.01(+0.22%)
Apr 15, 2015
6.052
6.052
6.018
6.052
20,332
+0.01(+0.11%)
Apr 14, 2015
6.032
6.052
5.998
6.045
49,502
+0.03(+0.45%)
Apr 13, 2015
6.025
6.059
6.011
6.018
18,870
-0.02(-0.33%)
Apr 10, 2015
6.052
6.059
6.005
6.038
17,221
-0.01(-0.22%)
Apr 09, 2015
6.126
6.126
5.978
6.052
11,227
-0.13(-2.07%)
Apr 08, 2015
6.240
6.254
6.119
6.180
16,346
-0.05(-0.76%)
Apr 07, 2015
6.213
6.280
6.166
6.227
20,723
+0.02(+0.32%)
Apr 06, 2015
6.254
6.254
6.133
6.207
22,705
-0.05(-0.75%)
Apr 02, 2015
6.166
6.254
6.254
6.254
56,660
+0.10(+1.64%)
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
.