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
Heartland Finl USA
(NQ:
HTLF
)
42.39
-0.30 (-0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2004
12.95
13.14
12.86
12.86
9,729
-0.08(-0.64%)
Apr 29, 2004
13.62
13.62
12.83
12.94
9,062
-0.26(-1.99%)
Apr 28, 2004
13.69
13.69
13.21
13.21
9,462
-0.49(-3.56%)
Apr 27, 2004
13.64
13.69
13.37
13.69
6,930
+0.02(+0.11%)
Apr 26, 2004
13.81
13.99
13.45
13.68
14,527
+0.03(+0.22%)
Apr 23, 2004
13.46
13.67
13.36
13.65
4,531
+0.06(+0.44%)
Apr 22, 2004
13.66
13.88
13.48
13.59
10,928
+0.43(+3.25%)
Apr 21, 2004
12.80
13.26
12.64
13.16
5,864
+0.31(+2.39%)
Apr 20, 2004
13.69
13.73
12.85
12.85
8,129
-0.56(-4.19%)
Apr 19, 2004
13.51
13.67
13.06
13.42
6,264
-0.11(-0.83%)
Apr 16, 2004
13.06
13.73
13.06
13.53
10,528
+0.47(+3.56%)
Apr 15, 2004
13.54
13.66
13.03
13.06
7,596
-0.26(-1.92%)
Apr 14, 2004
13.33
13.46
13.31
13.32
8,396
-0.01(-0.06%)
Apr 13, 2004
13.50
13.71
13.32
13.33
6,797
-0.39(-2.84%)
Apr 12, 2004
13.73
13.81
13.66
13.72
14,127
+0.07(+0.50%)
Apr 08, 2004
13.81
14.01
13.65
13.65
9,462
-0.15(-1.09%)
Apr 07, 2004
13.81
13.88
13.77
13.80
17,992
-0.01(-0.05%)
Apr 06, 2004
13.81
14.22
13.81
13.81
5,331
-0.41(-2.90%)
Apr 05, 2004
14.08
14.22
13.87
14.22
1,066
+0.00(+0.00%)
Apr 02, 2004
14.25
14.25
14.09
14.22
3,731
+0.35(+2.54%)
Apr 01, 2004
13.81
14.26
13.81
13.87
16,126
-0.13(-0.91%)
Mar 31, 2004
14.08
14.08
13.96
13.99
2,132
-0.21(-1.48%)
Mar 30, 2004
14.21
14.23
13.99
14.20
3,998
-0.03(-0.21%)
Mar 29, 2004
14.24
14.24
14.08
14.23
22,524
+0.02(+0.16%)
Mar 26, 2004
14.05
14.23
13.97
14.21
3,465
+0.16(+1.12%)
Mar 25, 2004
14.02
14.23
13.70
14.05
11,595
+0.36(+2.63%)
Mar 24, 2004
13.77
13.99
13.69
13.69
6,264
-0.05(-0.38%)
Mar 23, 2004
13.88
13.88
13.69
13.75
1,865
+0.07(+0.49%)
Mar 22, 2004
13.99
13.99
13.54
13.68
19,991
-0.02(-0.11%)
Mar 19, 2004
13.77
13.99
13.69
13.69
10,795
-0.12(-0.87%)
Mar 18, 2004
13.81
14.02
13.77
13.81
4,264
-0.09(-0.65%)
Mar 17, 2004
14.13
14.26
13.87
13.90
18,259
-0.10(-0.70%)
Mar 16, 2004
13.81
14.23
13.69
14.00
28,521
+0.20(+1.41%)
Mar 15, 2004
14.26
14.26
13.81
13.81
7,330
-0.44(-3.11%)
Mar 12, 2004
13.81
14.26
13.80
14.25
16,793
+0.44(+3.21%)
Mar 11, 2004
13.81
13.89
13.81
13.81
13,994
+0.00(+0.00%)
Mar 10, 2004
13.97
14.04
13.80
13.81
17,859
+0.00(+0.00%)
Mar 09, 2004
13.73
13.91
13.73
13.81
15,460
+0.26(+1.88%)
Mar 08, 2004
14.29
14.29
13.51
13.55
9,596
-0.35(-2.49%)
Mar 05, 2004
13.93
14.11
13.73
13.90
4,664
-0.16(-1.11%)
Mar 04, 2004
13.71
14.05
13.69
14.05
2,265
+0.40(+2.91%)
Mar 03, 2004
13.89
13.94
13.60
13.66
5,464
-0.23(-1.62%)
Mar 02, 2004
14.02
14.09
13.88
13.88
2,665
-0.08(-0.54%)
Mar 01, 2004
13.99
14.14
13.88
13.96
13,061
-0.10(-0.69%)
Feb 27, 2004
13.99
14.11
13.99
14.05
5,864
-0.17(-1.16%)
Feb 26, 2004
14.11
14.22
13.94
14.22
11,728
-0.07(-0.47%)
Feb 25, 2004
14.18
14.29
14.14
14.29
10,129
+0.02(+0.11%)
Feb 24, 2004
14.17
14.63
14.17
14.27
12,261
+0.11(+0.74%)
Feb 23, 2004
14.17
14.56
14.17
14.17
48,913
+0.00(+0.00%)
Feb 20, 2004
14.19
14.42
14.17
14.17
30,520
-0.01(-0.05%)
Feb 19, 2004
14.63
14.63
14.17
14.17
7,863
-0.45(-3.07%)
Feb 18, 2004
14.63
14.63
14.44
14.62
4,398
+0.07(+0.45%)
Feb 17, 2004
14.74
14.74
14.50
14.56
5,864
+0.10(+0.73%)
Feb 13, 2004
14.55
14.77
14.45
14.45
11,461
-0.32(-2.13%)
Feb 12, 2004
14.57
14.86
14.32
14.77
26,122
+0.17(+1.18%)
Feb 11, 2004
14.74
14.85
14.50
14.59
10,795
-0.07(-0.46%)
Feb 10, 2004
14.74
14.74
14.44
14.66
12,394
-0.02(-0.10%)
Feb 09, 2004
14.45
14.74
14.26
14.68
4,798
-0.07(-0.46%)
Feb 06, 2004
14.78
14.78
14.70
14.74
4,131
+0.38(+2.61%)
Feb 05, 2004
14.11
14.65
14.11
14.37
13,327
+0.14(+1.00%)
Feb 04, 2004
14.47
14.83
14.23
14.23
16,526
-0.38(-2.62%)
Feb 03, 2004
14.46
14.86
14.46
14.61
6,130
+0.15(+1.04%)
Feb 02, 2004
14.46
14.86
14.46
14.46
7,863
+0.00(+0.00%)
Jan 30, 2004
14.52
14.96
14.46
14.46
5,730
-0.04(-0.26%)
Jan 29, 2004
14.47
14.68
14.46
14.50
8,396
-0.02(-0.15%)
Jan 28, 2004
15.16
15.16
14.52
14.52
3,998
-0.08(-0.51%)
Jan 27, 2004
15.04
15.04
14.59
14.59
10,795
-0.27(-1.82%)
Jan 26, 2004
14.54
14.86
14.50
14.86
5,064
+0.09(+0.61%)
Jan 23, 2004
14.71
15.01
14.39
14.77
20,658
+0.29(+2.02%)
Jan 22, 2004
14.91
14.99
14.48
14.48
9,862
-0.32(-2.18%)
Jan 21, 2004
14.44
14.86
14.44
14.80
16,659
+0.21(+1.44%)
Jan 20, 2004
14.37
15.00
14.37
14.59
14,793
-0.01(-0.05%)
Jan 16, 2004
14.56
14.60
14.37
14.60
7,730
+0.05(+0.31%)
Jan 15, 2004
14.56
14.56
14.33
14.56
9,198
-0.08(-0.51%)
Jan 14, 2004
14.74
15.01
14.40
14.63
9,402
-0.10(-0.66%)
Jan 13, 2004
14.67
14.74
14.33
14.73
5,548
+0.13(+0.87%)
Jan 12, 2004
15.30
15.33
14.33
14.60
11,143
+0.53(+3.79%)
Jan 09, 2004
14.26
14.86
13.99
14.07
10,365
-0.65(-4.39%)
Jan 08, 2004
14.26
14.77
14.26
14.71
18,805
+0.40(+2.78%)
Jan 07, 2004
14.61
14.63
14.29
14.32
12,642
-0.05(-0.37%)
Jan 06, 2004
14.63
14.63
14.29
14.37
6,130
-0.26(-1.79%)
Jan 05, 2004
14.71
14.71
14.11
14.63
4,664
+0.52(+3.72%)
Jan 02, 2004
14.44
14.56
14.11
14.11
5,730
+0.15(+1.07%)
Dec 31, 2003
14.37
14.37
13.93
13.96
9,862
-0.77(-5.25%)
Dec 30, 2003
13.96
14.82
13.96
14.73
11,096
+4.92(+50.24%)
Dec 29, 2003
9.637
9.804
9.637
9.804
3,598
+0.37(+3.88%)
Dec 26, 2003
9.437
9.437
9.437
9.437
799
-0.37(-3.74%)
Dec 24, 2003
9.674
9.804
9.674
9.804
1,199
+0.16(+1.66%)
Dec 23, 2003
9.797
9.801
9.637
9.644
2,964
-0.06(-0.65%)
Dec 22, 2003
9.621
9.817
9.621
9.707
2,636
-0.08(-0.85%)
Dec 19, 2003
9.867
9.867
9.621
9.790
9,965
-0.01(-0.07%)
Dec 18, 2003
9.687
9.841
9.667
9.797
5,197
+0.05(+0.51%)
Dec 17, 2003
9.871
9.871
9.711
9.747
4,198
-0.06(-0.58%)
Dec 16, 2003
9.707
9.807
9.537
9.804
25,275
+0.30(+3.16%)
Dec 15, 2003
9.604
9.871
9.474
9.504
10,781
+0.00(+0.00%)
Dec 12, 2003
9.554
9.554
9.487
9.504
12,372
-0.03(-0.35%)
Dec 11, 2003
9.571
9.571
9.531
9.537
22,590
+0.07(+0.74%)
Dec 10, 2003
9.541
9.551
9.434
9.467
11,017
+0.05(+0.50%)
Dec 09, 2003
9.667
9.737
9.421
9.421
12,636
-0.05(-0.53%)
Dec 08, 2003
9.564
9.754
9.270
9.471
24,627
-0.04(-0.42%)
Dec 05, 2003
9.517
9.641
9.427
9.511
12,095
-0.01(-0.07%)
Dec 04, 2003
10.00
10.00
9.270
9.517
89,267
-0.48(-4.83%)
Dec 03, 2003
10.07
10.07
9.971
10.00
33,646
-0.01(-0.07%)
Dec 02, 2003
10.25
10.25
10.00
10.01
28,148
-0.20(-1.93%)
Dec 01, 2003
9.721
10.32
9.671
10.20
45,921
+0.53(+5.48%)
Nov 28, 2003
9.687
9.721
9.674
9.674
9,995
+0.00(+0.03%)
Nov 26, 2003
9.711
9.717
9.528
9.671
12,834
-0.04(-0.38%)
Nov 25, 2003
9.991
9.991
9.507
9.707
40,761
+0.08(+0.83%)
Nov 24, 2003
9.567
9.627
9.501
9.627
15,385
+0.13(+1.33%)
Nov 21, 2003
9.404
9.441
9.337
9.501
8,580
+0.10(+1.03%)
Nov 20, 2003
9.624
9.627
9.377
9.404
12,192
-0.15(-1.61%)
Nov 19, 2003
9.454
9.577
9.371
9.557
6,799
+0.20(+2.17%)
Nov 18, 2003
9.437
9.457
9.277
9.354
20,191
+0.08(+0.83%)
Nov 17, 2003
9.317
9.404
9.277
9.277
16,393
+0.00(+0.00%)
Nov 14, 2003
9.434
9.621
9.277
9.277
17,538
-0.19(-2.04%)
Nov 13, 2003
9.494
9.617
9.364
9.471
9,016
-0.16(-1.66%)
Nov 12, 2003
9.651
9.734
9.504
9.631
17,894
+0.05(+0.52%)
Nov 11, 2003
9.447
9.674
9.337
9.581
5,797
+0.08(+0.81%)
Nov 10, 2003
9.734
9.734
9.504
9.504
10,041
-0.18(-1.89%)
Nov 07, 2003
9.724
9.741
9.574
9.687
13,712
-0.05(-0.51%)
Nov 06, 2003
9.671
9.737
9.621
9.737
29,255
+0.01(+0.14%)
Nov 05, 2003
9.671
9.737
9.544
9.724
14,340
+0.10(+1.07%)
Nov 04, 2003
9.487
9.737
9.487
9.621
57,660
+0.03(+0.35%)
Nov 03, 2003
9.471
9.617
9.427
9.587
6,397
+0.17(+1.77%)
Oct 31, 2003
9.471
9.571
9.394
9.421
5,797
+0.01(+0.14%)
Oct 30, 2003
9.537
9.407
9.387
9.407
12,794
-0.13(-1.36%)
Oct 29, 2003
9.567
9.617
9.437
9.537
17,268
-0.08(-0.87%)
Oct 28, 2003
9.537
9.621
9.487
9.621
8,796
+0.28(+2.96%)
Oct 27, 2003
9.421
9.427
9.337
9.344
9,795
+0.07(+0.72%)
Oct 24, 2003
9.280
9.371
9.277
9.277
17,192
-0.00(-0.04%)
Oct 23, 2003
9.280
9.397
9.280
9.280
7,996
+0.00(+0.04%)
Oct 22, 2003
9.277
9.304
9.277
9.277
11,195
-0.00(-0.04%)
Oct 21, 2003
9.471
9.471
9.280
9.280
4,198
-0.12(-1.24%)
Oct 20, 2003
9.497
9.497
9.277
9.397
2,399
+0.01(+0.11%)
Oct 17, 2003
9.587
9.587
9.387
9.387
3,798
-0.23(-2.39%)
Oct 16, 2003
9.571
9.617
9.617
9.617
799
+0.05(+0.49%)
Oct 15, 2003
9.397
9.621
9.397
9.571
1,605
+0.02(+0.21%)
Oct 14, 2003
9.524
9.621
9.434
9.551
3,798
+0.11(+1.20%)
Oct 13, 2003
9.534
9.537
9.437
9.437
3,198
-0.09(-0.91%)
Oct 10, 2003
9.437
9.524
9.327
9.524
3,544
+0.13(+1.38%)
Oct 09, 2003
9.371
9.411
9.314
9.394
19,192
+0.08(+0.82%)
Oct 08, 2003
9.334
9.351
9.270
9.317
25,789
-0.05(-0.53%)
Oct 07, 2003
9.354
9.387
9.327
9.367
26,189
-0.02(-0.21%)
Oct 06, 2003
9.334
9.391
9.334
9.387
4,598
+0.05(+0.54%)
Oct 03, 2003
9.337
9.371
9.320
9.337
4,798
-0.00(-0.04%)
Oct 02, 2003
9.337
9.354
9.317
9.341
6,039
-0.06(-0.64%)
Oct 01, 2003
9.274
9.411
9.274
9.401
9,302
+0.12(+1.33%)
Sep 30, 2003
9.270
9.304
9.270
9.277
10,743
-0.04(-0.39%)
Sep 29, 2003
9.334
9.334
9.300
9.314
1,399
-0.01(-0.07%)
Sep 26, 2003
9.257
9.331
9.254
9.320
10,835
+0.05(+0.58%)
Sep 25, 2003
9.254
9.287
9.220
9.267
8,596
-0.00(-0.04%)
Sep 24, 2003
9.341
9.314
9.267
9.270
7,996
-0.07(-0.75%)
Sep 23, 2003
9.287
9.371
9.200
9.341
2,998
+0.05(+0.57%)
Sep 22, 2003
9.247
9.504
9.194
9.287
17,792
-0.19(-1.97%)
Sep 19, 2003
9.320
9.474
9.320
9.474
7,970
+0.05(+0.53%)
Sep 18, 2003
9.280
9.454
9.257
9.424
10,395
+0.03(+0.32%)
Sep 17, 2003
9.351
9.404
9.320
9.394
4,798
-0.11(-1.16%)
Sep 16, 2003
9.337
9.544
9.337
9.504
20,191
+0.12(+1.28%)
Sep 15, 2003
9.487
9.654
9.337
9.384
6,797
-0.05(-0.53%)
Sep 12, 2003
9.534
9.534
9.284
9.434
7,396
-0.10(-1.08%)
Sep 11, 2003
9.404
9.664
9.371
9.537
3,598
+0.28(+2.99%)
Sep 10, 2003
9.391
9.394
9.247
9.260
7,197
-0.36(-3.74%)
Sep 09, 2003
9.537
9.621
9.487
9.621
2,798
+0.07(+0.70%)
Sep 08, 2003
9.641
9.641
9.554
9.554
3,398
-0.08(-0.83%)
Sep 05, 2003
9.654
9.654
9.337
9.634
3,998
+0.09(+0.98%)
Sep 04, 2003
9.667
9.667
9.344
9.541
6,197
-0.13(-1.31%)
Sep 03, 2003
9.501
9.667
9.247
9.667
14,394
+0.16(+1.72%)
Sep 02, 2003
9.521
9.537
9.247
9.504
9,795
+0.25(+2.74%)
Aug 29, 2003
9.524
9.554
9.250
9.250
4,198
-0.42(-4.34%)
Aug 28, 2003
9.137
9.671
9.137
9.671
32,986
+0.53(+5.84%)
Aug 27, 2003
9.667
9.667
9.087
9.137
51,978
-0.40(-4.20%)
Aug 26, 2003
9.544
9.544
9.234
9.537
10,595
+0.13(+1.42%)
Aug 25, 2003
9.457
9.457
9.237
9.404
4,398
+0.13(+1.37%)
Aug 22, 2003
9.671
9.671
9.254
9.277
16,193
-0.39(-4.04%)
Aug 21, 2003
9.671
9.671
9.254
9.667
7,396
+0.16(+1.65%)
Aug 20, 2003
9.671
9.671
9.507
9.511
8,596
-0.15(-1.59%)
Aug 19, 2003
9.671
9.677
9.280
9.664
13,594
+0.06(+0.63%)
Aug 18, 2003
9.337
9.604
9.334
9.604
22,590
+0.27(+2.86%)
Aug 15, 2003
9.337
9.337
9.337
9.337
2,998
-0.03(-0.36%)
Aug 14, 2003
9.471
9.471
9.320
9.371
25,589
-0.10(-1.06%)
Aug 13, 2003
9.667
9.667
9.471
9.471
9,795
-0.19(-2.00%)
Aug 12, 2003
9.667
9.667
9.537
9.664
6,797
-0.01(-0.07%)
Aug 11, 2003
9.537
9.671
9.504
9.671
51,778
+0.31(+3.31%)
Aug 08, 2003
9.567
9.567
9.331
9.361
3,798
-0.21(-2.16%)
Aug 07, 2003
9.401
9.571
9.320
9.567
4,398
+0.25(+2.65%)
Aug 06, 2003
9.320
9.504
9.320
9.320
7,197
-0.27(-2.78%)
Aug 05, 2003
9.320
9.604
9.320
9.587
5,397
+0.00(+0.00%)
Aug 04, 2003
9.654
9.654
9.320
9.587
8,196
+0.07(+0.77%)
Aug 01, 2003
9.371
9.651
9.320
9.514
25,789
+0.04(+0.46%)
Jul 31, 2003
9.621
9.621
9.404
9.471
10,595
+0.00(+0.03%)
Jul 30, 2003
9.621
9.621
9.341
9.467
79,367
-0.14(-1.42%)
Jul 29, 2003
9.654
9.654
9.404
9.604
11,995
+0.06(+0.66%)
Jul 28, 2003
9.471
9.671
9.421
9.541
19,591
+0.07(+0.74%)
Jul 25, 2003
9.501
9.501
9.411
9.471
5,597
+0.07(+0.71%)
Jul 24, 2003
9.737
9.754
9.404
9.404
78,167
-0.33(-3.42%)
Jul 23, 2003
9.701
9.917
9.587
9.737
18,992
+0.07(+0.69%)
Jul 22, 2003
9.667
10.00
9.437
9.671
7,996
+0.18(+1.90%)
Jul 21, 2003
9.457
9.997
9.437
9.491
13,194
+0.05(+0.56%)
Jul 18, 2003
9.604
9.991
9.437
9.437
20,991
-0.31(-3.21%)
Jul 17, 2003
10.00
10.00
9.674
9.751
14,394
-0.22(-2.21%)
Jul 16, 2003
9.937
10.20
9.914
9.971
25,589
-0.03(-0.33%)
Jul 15, 2003
10.02
10.07
9.884
10.00
6,197
-0.17(-1.64%)
Jul 14, 2003
10.24
10.40
10.00
10.17
29,187
+0.07(+0.66%)
Jul 11, 2003
10.14
10.17
10.08
10.10
18,792
+0.09(+0.93%)
Jul 10, 2003
10.67
10.67
10.01
10.01
108,955
-0.28(-2.69%)
Jul 09, 2003
10.30
10.39
10.21
10.29
85,164
-0.02(-0.16%)
Jul 08, 2003
10.34
10.42
10.22
10.30
12,794
-0.11(-1.09%)
Jul 07, 2003
10.50
10.50
10.39
10.42
13,994
+0.08(+0.77%)
Jul 03, 2003
10.60
10.60
10.34
10.34
1,199
-0.16(-1.53%)
Jul 02, 2003
10.63
10.52
10.47
10.50
33,836
+0.04(+0.35%)
Jul 01, 2003
10.36
10.52
10.20
10.46
118,351
-0.21(-1.97%)
Jun 30, 2003
10.55
10.74
10.24
10.67
658,793
+0.27(+2.63%)
Jun 27, 2003
10.50
10.64
9.407
10.40
39,583
-0.19(-1.80%)
Jun 26, 2003
10.67
10.83
10.46
10.59
54,977
-0.18(-1.67%)
Jun 25, 2003
10.50
10.84
10.50
10.77
65,173
+0.10(+0.94%)
Jun 24, 2003
10.34
10.67
10.34
10.67
63,373
+0.12(+1.14%)
Jun 23, 2003
10.47
10.64
10.42
10.55
86,964
+0.04(+0.41%)
Jun 20, 2003
10.84
10.84
10.34
10.50
127,147
-0.13(-1.25%)
Jun 19, 2003
10.75
11.25
10.34
10.64
26,988
-0.03(-0.32%)
Jun 18, 2003
10.17
10.75
10.17
10.67
19,591
+0.00(+0.00%)
Jun 17, 2003
10.01
10.67
10.01
10.67
92,561
+0.00(+0.03%)
Jun 16, 2003
10.34
10.67
10.17
10.67
25,189
+0.33(+3.19%)
Jun 13, 2003
10.17
10.67
10.04
10.34
45,781
+0.17(+1.67%)
Jun 12, 2003
9.837
10.33
9.837
10.17
14,993
+0.20(+1.97%)
Jun 11, 2003
10.00
10.00
9.971
9.971
1,799
-0.37(-3.55%)
Jun 10, 2003
10.34
10.34
10.05
10.34
23,190
+0.25(+2.48%)
Jun 09, 2003
10.25
10.34
10.09
10.09
10,395
+0.00(+0.00%)
Jun 06, 2003
10.00
10.09
10.00
10.09
3,998
-0.17(-1.63%)
Jun 05, 2003
10.10
10.25
10.00
10.25
9,995
+0.08(+0.82%)
Jun 04, 2003
10.07
10.25
10.07
10.17
15,593
+0.08(+0.83%)
Jun 03, 2003
10.00
10.09
10.00
10.09
2,998
+0.00(+0.00%)
Jun 02, 2003
10.09
10.09
9.921
10.09
9,396
+0.08(+0.83%)
May 30, 2003
10.00
10.09
10.00
10.00
28,788
+0.00(+0.00%)
May 29, 2003
9.671
10.00
9.671
10.00
43,382
+0.33(+3.45%)
May 28, 2003
9.671
9.671
9.671
9.671
999
+0.00(+0.00%)
May 27, 2003
9.671
9.754
9.671
9.671
19,391
+0.00(+0.00%)
May 23, 2003
9.804
9.804
9.270
9.671
2,598
+0.33(+3.57%)
May 22, 2003
9.537
10.00
9.337
9.337
6,597
-0.17(-1.82%)
May 21, 2003
9.471
9.511
9.471
9.511
5,197
-0.09(-0.97%)
May 20, 2003
9.604
9.604
9.604
9.604
199
+0.27(+2.86%)
May 19, 2003
10.34
10.34
8.837
9.337
28,588
+0.25(+2.75%)
May 16, 2003
8.504
9.087
8.504
9.087
19,791
+0.17(+1.87%)
May 15, 2003
8.670
8.920
8.203
8.920
28,388
+1.07(+13.58%)
May 14, 2003
7.837
7.853
7.753
7.853
7,996
+0.02(+0.22%)
May 13, 2003
7.837
7.837
7.837
7.837
0
+0.00(+0.00%)
May 12, 2003
7.837
7.837
7.837
7.837
399
+0.12(+1.51%)
May 09, 2003
7.720
7.720
7.720
7.720
199
+0.10(+1.31%)
May 08, 2003
7.620
7.620
7.620
7.620
0
+0.00(+0.00%)
May 07, 2003
7.620
7.620
7.620
7.620
0
+0.00(+0.00%)
May 06, 2003
7.620
7.620
7.620
7.620
0
-0.07(-0.87%)
May 05, 2003
7.770
7.837
7.687
7.687
1,799
-0.15(-1.91%)
May 02, 2003
7.837
7.837
7.837
7.837
399
+0.22(+2.85%)
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
.