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 (%)
Apr 30, 2019
9.612
9.635
9.513
9.529
259,595
-0.11(-1.11%)
Apr 29, 2019
9.285
9.650
9.255
9.635
231,678
+0.37(+3.94%)
Apr 26, 2019
9.232
9.293
9.042
9.270
264,229
-0.34(-3.56%)
Apr 25, 2019
9.749
9.757
9.525
9.612
184,953
-0.15(-1.56%)
Apr 24, 2019
9.666
9.864
9.567
9.765
159,321
+0.13(+1.34%)
Apr 23, 2019
9.407
9.666
9.369
9.635
111,330
+0.25(+2.68%)
Apr 22, 2019
9.590
9.590
9.300
9.384
104,493
-0.22(-2.30%)
Apr 18, 2019
9.727
9.818
9.567
9.605
112,077
-0.17(-1.71%)
Apr 17, 2019
9.757
9.795
9.658
9.772
106,477
+0.04(+0.39%)
Apr 16, 2019
9.529
9.765
9.513
9.734
152,651
+0.22(+2.32%)
Apr 15, 2019
9.704
9.704
9.506
9.513
91,948
-0.17(-1.73%)
Apr 12, 2019
9.605
9.727
9.521
9.681
150,312
+0.14(+1.52%)
Apr 11, 2019
9.590
9.635
9.513
9.536
93,932
-0.03(-0.32%)
Apr 10, 2019
9.445
9.574
9.437
9.567
125,865
+0.11(+1.21%)
Apr 09, 2019
9.521
9.605
9.445
9.453
142,702
-0.11(-1.11%)
Apr 08, 2019
9.567
9.597
9.513
9.559
64,656
-0.02(-0.16%)
Apr 05, 2019
9.628
9.689
9.544
9.574
148,604
-0.07(-0.71%)
Apr 04, 2019
9.392
9.658
9.392
9.643
121,552
+0.24(+2.59%)
Apr 03, 2019
9.392
9.437
9.293
9.399
464,000
+0.11(+1.15%)
Apr 02, 2019
9.323
9.384
9.270
9.293
82,086
-0.05(-0.57%)
Apr 01, 2019
9.224
9.415
9.209
9.346
140,744
+0.14(+1.49%)
Mar 29, 2019
9.247
9.308
9.171
9.209
145,845
-0.01(-0.08%)
Mar 28, 2019
9.118
9.224
9.049
9.217
134,423
+0.08(+0.83%)
Mar 27, 2019
9.163
9.201
9.019
9.141
145,425
-0.05(-0.50%)
Mar 26, 2019
8.889
9.201
8.889
9.186
205,688
+0.33(+3.78%)
Mar 25, 2019
8.790
8.950
8.669
8.851
217,266
+0.05(+0.52%)
Mar 22, 2019
9.232
9.232
8.783
8.806
206,680
-0.50(-5.40%)
Mar 21, 2019
9.369
9.506
9.293
9.308
158,925
-0.58(-5.85%)
Mar 20, 2019
9.749
9.886
9.422
9.886
135,156
+0.14(+1.41%)
Mar 19, 2019
10.09
10.09
9.742
9.749
86,046
-0.27(-2.73%)
Mar 18, 2019
9.864
10.06
9.864
10.02
97,169
+0.15(+1.54%)
Mar 15, 2019
9.932
9.947
9.803
9.871
584,433
-0.07(-0.69%)
Mar 14, 2019
9.909
9.947
9.879
9.940
157,109
+0.03(+0.31%)
Mar 13, 2019
9.932
10.02
9.871
9.909
108,576
-0.02(-0.23%)
Mar 12, 2019
10.09
10.09
9.924
9.932
76,249
-0.17(-1.66%)
Mar 11, 2019
9.909
10.10
9.902
10.10
82,442
+0.20(+2.00%)
Mar 08, 2019
9.848
9.963
9.848
9.902
97,624
+0.02(+0.23%)
Mar 07, 2019
10.07
10.07
9.864
9.879
104,449
-0.19(-1.89%)
Mar 06, 2019
10.44
10.44
10.03
10.07
119,057
-0.37(-3.57%)
Mar 05, 2019
10.54
10.54
10.34
10.44
125,219
-0.05(-0.51%)
Mar 04, 2019
10.57
10.64
10.43
10.50
106,157
-0.08(-0.79%)
Mar 01, 2019
10.71
10.71
10.47
10.58
102,354
-0.05(-0.50%)
Feb 28, 2019
10.69
10.75
10.62
10.63
97,318
-0.04(-0.36%)
Feb 27, 2019
10.66
10.75
10.60
10.67
224,498
+0.01(+0.07%)
Feb 26, 2019
10.88
10.91
10.66
10.66
204,244
-0.27(-2.44%)
Feb 25, 2019
11.03
11.12
10.88
10.93
189,537
-0.05(-0.49%)
Feb 22, 2019
10.78
10.99
10.70
10.98
252,798
+0.21(+1.91%)
Feb 21, 2019
10.78
10.85
10.66
10.78
109,326
+0.00(+0.00%)
Feb 20, 2019
10.67
10.79
10.61
10.78
103,479
+0.11(+1.07%)
Feb 19, 2019
10.59
10.72
10.55
10.66
93,837
+0.06(+0.57%)
Feb 15, 2019
10.46
10.65
10.46
10.60
158,196
+0.20(+1.90%)
Feb 14, 2019
10.37
10.47
10.25
10.40
164,202
-0.03(-0.29%)
Feb 13, 2019
10.30
10.45
10.24
10.43
418,309
+0.14(+1.33%)
Feb 12, 2019
10.30
10.44
10.21
10.30
470,711
+0.05(+0.52%)
Feb 11, 2019
10.20
10.25
10.09
10.24
175,837
+0.11(+1.13%)
Feb 08, 2019
10.14
10.24
10.08
10.13
80,937
-0.05(-0.45%)
Feb 07, 2019
10.09
10.26
10.09
10.18
86,827
+0.05(+0.45%)
Feb 06, 2019
10.15
10.16
10.05
10.13
79,496
-0.02(-0.15%)
Feb 05, 2019
10.28
10.28
10.06
10.15
125,893
-0.11(-1.03%)
Feb 04, 2019
10.10
10.27
10.07
10.25
136,724
+0.20(+2.03%)
Feb 01, 2019
10.03
10.08
9.982
10.05
174,336
+0.04(+0.38%)
Jan 31, 2019
9.881
10.02
9.783
10.01
283,204
+0.08(+0.76%)
Jan 30, 2019
10.02
10.05
9.904
9.934
162,297
-0.06(-0.60%)
Jan 29, 2019
10.11
10.18
9.994
9.994
170,312
-0.11(-1.12%)
Jan 28, 2019
10.14
10.23
9.949
10.11
407,541
-0.18(-1.76%)
Jan 25, 2019
10.05
10.32
9.595
10.29
550,452
+0.69(+7.23%)
Jan 24, 2019
9.662
9.693
9.496
9.595
224,508
-0.07(-0.70%)
Jan 23, 2019
9.640
9.708
9.587
9.662
109,501
+0.05(+0.55%)
Jan 22, 2019
9.655
9.715
9.579
9.610
115,915
-0.11(-1.16%)
Jan 18, 2019
9.685
9.791
9.640
9.723
155,775
+0.03(+0.31%)
Jan 17, 2019
9.647
9.715
9.579
9.693
114,758
+0.01(+0.08%)
Jan 16, 2019
9.512
9.685
9.436
9.685
100,693
+0.21(+2.23%)
Jan 15, 2019
9.383
9.504
9.315
9.474
99,912
+0.09(+0.96%)
Jan 14, 2019
9.346
9.474
9.346
9.383
147,427
-0.03(-0.32%)
Jan 11, 2019
9.346
9.474
9.278
9.414
198,730
+0.02(+0.16%)
Jan 10, 2019
9.383
9.436
9.315
9.398
256,205
-0.04(-0.40%)
Jan 09, 2019
9.489
9.530
9.368
9.436
184,205
-0.05(-0.48%)
Jan 08, 2019
9.421
9.519
9.315
9.481
234,319
+0.14(+1.53%)
Jan 07, 2019
9.187
9.383
9.180
9.338
265,911
+0.05(+0.57%)
Jan 04, 2019
9.051
9.300
8.384
9.285
257,593
+0.32(+3.62%)
Jan 03, 2019
8.840
9.014
8.772
8.961
185,252
+0.07(+0.76%)
Jan 02, 2019
8.463
8.893
8.463
8.893
1,108,775
+0.34(+3.97%)
Dec 31, 2018
8.523
8.629
8.388
8.554
200,188
+0.04(+0.44%)
Dec 28, 2018
8.463
8.629
8.418
8.516
187,858
+0.08(+0.98%)
Dec 27, 2018
8.463
8.584
8.177
8.433
299,223
-0.11(-1.32%)
Dec 26, 2018
8.305
8.561
8.229
8.546
378,268
+0.24(+2.91%)
Dec 24, 2018
8.320
8.456
8.282
8.305
130,851
-0.02(-0.18%)
Dec 21, 2018
8.516
8.659
8.297
8.320
590,754
-0.18(-2.13%)
Dec 20, 2018
8.508
8.652
8.448
8.501
337,622
-0.08(-0.97%)
Dec 19, 2018
8.908
8.953
8.523
8.584
299,416
-0.33(-3.72%)
Dec 18, 2018
9.021
9.074
8.901
8.916
202,706
-0.05(-0.51%)
Dec 17, 2018
9.134
9.180
8.931
8.961
350,092
-0.12(-1.33%)
Dec 14, 2018
9.263
9.459
9.044
9.082
299,884
-0.25(-2.67%)
Dec 13, 2018
9.753
9.753
9.315
9.331
164,187
-0.39(-4.03%)
Dec 12, 2018
9.798
9.881
9.685
9.723
211,294
+0.02(+0.16%)
Dec 11, 2018
9.934
9.942
9.632
9.708
74,923
-0.16(-1.61%)
Dec 10, 2018
10.00
10.00
9.730
9.866
124,089
-0.14(-1.43%)
Dec 07, 2018
10.08
10.18
9.911
10.01
215,036
-0.03(-0.30%)
Dec 06, 2018
9.828
10.05
9.481
10.04
228,277
+0.05(+0.45%)
Dec 04, 2018
10.70
10.70
9.979
9.994
258,123
-0.74(-6.89%)
Dec 03, 2018
10.84
10.85
10.56
10.73
185,170
-0.05(-0.42%)
Nov 30, 2018
10.74
10.91
10.74
10.78
208,805
-0.02(-0.21%)
Nov 29, 2018
10.93
11.07
10.76
10.80
107,356
-0.17(-1.58%)
Nov 28, 2018
10.79
10.99
10.64
10.97
167,413
+0.20(+1.82%)
Nov 27, 2018
10.82
10.85
10.69
10.78
98,597
-0.05(-0.42%)
Nov 26, 2018
10.82
10.94
10.75
10.82
107,318
+0.09(+0.84%)
Nov 23, 2018
10.69
10.85
10.67
10.73
39,507
+0.00(+0.00%)
Nov 21, 2018
10.73
10.73
10.73
0
+0.01(+0.07%)
Nov 20, 2018
10.82
10.94
10.70
10.73
168,961
-0.14(-1.32%)
Nov 19, 2018
10.92
11.03
10.83
10.87
126,971
-0.06(-0.55%)
Nov 16, 2018
10.83
10.94
10.76
10.93
159,753
+0.05(+0.49%)
Nov 15, 2018
10.57
10.88
10.54
10.88
167,544
+0.22(+2.05%)
Nov 14, 2018
10.98
11.03
10.58
10.66
170,652
-0.28(-2.55%)
Nov 13, 2018
10.95
11.11
10.86
10.94
169,918
-0.02(-0.14%)
Nov 12, 2018
10.88
11.05
10.82
10.95
175,769
+0.08(+0.69%)
Nov 09, 2018
10.95
11.13
10.87
10.88
449,960
-0.13(-1.16%)
Nov 08, 2018
10.85
11.01
10.83
11.01
115,719
+0.11(+1.04%)
Nov 07, 2018
11.04
11.05
10.73
10.89
206,297
-0.14(-1.23%)
Nov 06, 2018
10.91
11.04
10.88
11.03
94,995
+0.10(+0.90%)
Nov 05, 2018
10.91
11.04
10.81
10.93
236,630
-0.02(-0.21%)
Nov 02, 2018
10.99
11.11
10.79
10.95
162,031
+0.01(+0.07%)
Nov 01, 2018
10.87
11.00
10.85
10.94
259,719
+0.08(+0.76%)
Oct 31, 2018
11.06
11.07
10.86
10.86
221,354
-0.14(-1.29%)
Oct 30, 2018
11.06
11.23
10.96
11.00
344,404
-0.07(-0.61%)
Oct 29, 2018
10.91
11.27
10.91
11.07
220,778
+0.16(+1.44%)
Oct 26, 2018
11.07
11.21
10.65
10.91
346,505
+0.28(+2.60%)
Oct 25, 2018
10.33
10.71
10.33
10.64
202,880
+0.38(+3.72%)
Oct 24, 2018
10.69
10.84
10.23
10.26
440,400
-0.43(-4.06%)
Oct 23, 2018
10.52
10.74
10.43
10.69
157,705
+0.10(+0.99%)
Oct 22, 2018
10.88
10.94
10.55
10.59
166,426
-0.29(-2.68%)
Oct 19, 2018
10.99
11.07
10.80
10.88
217,066
-0.13(-1.22%)
Oct 18, 2018
11.08
11.20
11.00
11.01
162,829
-0.10(-0.94%)
Oct 17, 2018
11.04
11.19
11.00
11.12
220,884
+0.07(+0.68%)
Oct 16, 2018
11.00
11.06
10.77
11.04
330,843
+0.03(+0.27%)
Oct 15, 2018
11.02
11.08
10.87
11.01
199,737
+0.06(+0.55%)
Oct 12, 2018
11.39
11.39
10.74
10.95
340,894
-0.31(-2.73%)
Oct 11, 2018
11.56
11.56
11.22
11.26
348,367
-0.29(-2.53%)
Oct 10, 2018
11.69
11.81
11.54
11.55
684,473
-0.13(-1.15%)
Oct 09, 2018
11.61
11.73
11.61
11.69
169,036
-0.02(-0.13%)
Oct 08, 2018
11.54
11.72
11.48
11.70
143,129
+0.16(+1.43%)
Oct 05, 2018
11.51
11.64
11.43
11.54
319,922
+0.04(+0.39%)
Oct 04, 2018
11.44
11.59
11.37
11.49
201,051
+0.05(+0.46%)
Oct 03, 2018
11.17
11.46
11.06
11.44
216,891
+0.29(+2.62%)
Oct 02, 2018
11.11
11.16
11.08
11.15
199,018
+0.03(+0.27%)
Oct 01, 2018
11.20
11.24
11.09
11.12
235,806
-0.05(-0.47%)
Sep 28, 2018
11.09
11.17
11.09
11.17
201,838
+0.04(+0.40%)
Sep 27, 2018
11.19
11.21
11.10
11.12
302,509
-0.05(-0.47%)
Sep 26, 2018
11.37
11.39
11.18
11.18
194,115
-0.20(-1.78%)
Sep 25, 2018
11.40
11.41
11.33
11.38
140,278
+0.01(+0.07%)
Sep 24, 2018
11.48
11.54
11.27
11.37
196,117
-0.13(-1.11%)
Sep 21, 2018
11.60
11.66
11.34
11.50
1,702,871
-0.12(-1.03%)
Sep 20, 2018
11.45
11.64
11.45
11.62
147,669
+0.23(+2.04%)
Sep 19, 2018
11.27
11.42
11.25
11.39
269,693
+0.14(+1.27%)
Sep 18, 2018
11.23
11.28
11.19
11.24
246,507
+0.02(+0.20%)
Sep 17, 2018
11.34
11.37
11.20
11.22
247,127
-0.14(-1.25%)
Sep 14, 2018
11.36
11.45
11.29
11.36
218,402
+0.01(+0.07%)
Sep 13, 2018
11.61
11.64
11.36
11.36
249,175
-0.24(-2.07%)
Sep 12, 2018
11.73
11.73
11.54
11.60
212,633
-0.15(-1.27%)
Sep 11, 2018
11.72
11.81
11.71
11.75
155,566
+0.01(+0.13%)
Sep 10, 2018
11.80
11.84
11.70
11.73
133,197
-0.02(-0.19%)
Sep 07, 2018
11.72
11.78
11.69
11.75
150,944
+0.04(+0.32%)
Sep 06, 2018
11.79
11.80
11.69
11.72
159,854
-0.07(-0.63%)
Sep 05, 2018
11.90
11.90
11.75
11.79
212,054
-0.08(-0.69%)
Sep 04, 2018
11.83
11.89
11.73
11.87
211,942
+0.02(+0.13%)
Aug 31, 2018
11.86
11.86
11.86
0
+0.07(+0.64%)
Aug 30, 2018
11.81
11.90
11.72
11.78
235,628
-0.01(-0.13%)
Aug 29, 2018
11.83
11.83
11.68
11.80
231,513
-0.01(-0.06%)
Aug 28, 2018
11.90
11.95
11.75
11.81
183,251
-0.10(-0.82%)
Aug 27, 2018
12.02
12.05
11.85
11.90
258,887
-0.08(-0.69%)
Aug 24, 2018
12.01
12.06
11.94
11.99
399,937
-0.01(-0.12%)
Aug 23, 2018
12.03
12.05
11.88
12.00
268,938
-0.02(-0.19%)
Aug 22, 2018
12.00
12.12
11.98
12.02
253,139
+0.04(+0.37%)
Aug 21, 2018
11.79
12.02
11.75
11.98
655,772
+0.23(+1.98%)
Aug 20, 2018
11.69
11.75
11.59
11.75
283,567
+0.09(+0.77%)
Aug 17, 2018
11.50
11.67
11.48
11.66
572,788
+0.12(+1.04%)
Aug 16, 2018
11.36
11.54
11.33
11.54
287,155
+0.22(+1.92%)
Aug 15, 2018
11.21
11.50
11.21
11.32
1,033,010
+0.07(+0.60%)
Aug 14, 2018
11.15
11.39
11.14
11.25
756,566
+0.17(+1.55%)
Aug 13, 2018
10.95
11.17
10.93
11.08
278,580
+0.07(+0.61%)
Aug 10, 2018
10.97
11.15
10.91
11.01
236,302
+0.00(+0.00%)
Aug 09, 2018
11.07
11.17
10.97
11.01
233,327
+0.00(+0.00%)
Aug 08, 2018
10.97
11.13
10.83
11.01
395,124
+0.04(+0.41%)
Aug 07, 2018
11.04
11.17
10.96
10.97
169,767
-0.02(-0.20%)
Aug 06, 2018
11.08
11.15
10.59
10.99
220,669
-0.13(-1.20%)
Aug 03, 2018
11.21
11.33
11.09
11.12
203,886
-0.14(-1.25%)
Aug 02, 2018
11.24
11.29
11.19
11.26
165,604
-0.04(-0.39%)
Aug 01, 2018
11.30
11.47
11.23
11.31
272,595
-0.01(-0.07%)
Jul 31, 2018
11.38
11.38
11.03
11.32
477,793
-0.09(-0.81%)
Jul 30, 2018
11.71
12.26
11.39
11.41
303,482
-0.03(-0.29%)
Jul 27, 2018
11.84
12.15
10.63
11.44
380,183
-1.06(-8.44%)
Jul 26, 2018
12.71
12.49
12.50
226,274
-0.11(-0.88%)
Jul 25, 2018
12.76
12.80
12.56
12.61
145,094
-0.17(-1.34%)
Jul 24, 2018
12.89
12.66
12.78
293,789
+0.11(+0.88%)
Jul 23, 2018
12.56
12.73
12.42
12.67
143,856
+0.07(+0.53%)
Jul 20, 2018
12.53
12.61
12.46
12.60
221,760
+0.01(+0.12%)
Jul 19, 2018
12.68
12.49
12.59
189,318
-0.05(-0.41%)
Jul 18, 2018
12.69
12.74
12.50
12.64
156,943
+0.15(+1.19%)
Jul 17, 2018
12.51
12.59
12.45
12.49
120,675
-0.02(-0.18%)
Jul 16, 2018
12.43
12.53
12.42
12.51
166,986
+0.08(+0.66%)
Jul 13, 2018
12.45
12.54
12.36
12.43
230,680
+0.03(+0.24%)
Jul 12, 2018
12.63
12.63
12.35
12.40
129,764
-0.18(-1.42%)
Jul 11, 2018
12.66
12.77
12.57
12.58
108,789
-0.10(-0.82%)
Jul 10, 2018
12.97
12.98
12.66
12.68
133,318
-0.25(-1.95%)
Jul 09, 2018
12.79
12.97
12.75
12.94
229,882
+0.22(+1.69%)
Jul 06, 2018
12.73
12.84
12.69
12.72
155,777
-0.01(-0.06%)
Jul 05, 2018
12.74
12.80
12.67
12.73
216,393
+0.06(+0.47%)
Jul 03, 2018
12.67
12.67
12.67
0
-0.05(-0.41%)
Jul 02, 2018
12.60
12.77
12.59
12.72
476,587
+0.10(+0.77%)
Jun 29, 2018
12.72
12.80
12.62
12.62
400,915
-0.06(-0.47%)
Jun 28, 2018
12.69
12.74
12.64
12.68
302,363
+0.00(+0.00%)
Jun 27, 2018
12.84
12.86
12.66
12.68
149,900
-0.17(-1.33%)
Jun 26, 2018
12.95
13.00
12.85
12.86
224,126
-0.10(-0.75%)
Jun 25, 2018
13.04
13.13
12.91
12.95
329,322
-0.15(-1.13%)
Jun 22, 2018
12.94
13.12
12.91
13.10
2,381,316
+0.17(+1.32%)
Jun 21, 2018
13.06
13.10
12.91
12.93
213,518
-0.14(-1.08%)
Jun 20, 2018
13.09
13.19
13.01
13.07
277,312
+0.02(+0.17%)
Jun 19, 2018
12.98
13.12
12.97
13.05
259,913
-0.01(-0.06%)
Jun 18, 2018
12.89
13.09
12.59
13.06
155,913
+0.09(+0.69%)
Jun 15, 2018
13.05
12.97
12.97
238,191
+0.00(+0.00%)
Jun 14, 2018
13.09
13.09
12.88
12.97
234,875
-0.04(-0.29%)
Jun 13, 2018
13.10
13.17
12.94
13.00
446,154
-0.06(-0.45%)
Jun 12, 2018
13.26
13.35
13.03
13.06
123,245
-0.20(-1.51%)
Jun 11, 2018
13.32
13.43
13.22
13.26
322,752
-0.07(-0.50%)
Jun 08, 2018
13.38
13.44
13.32
13.33
135,116
-0.05(-0.39%)
Jun 07, 2018
13.41
13.45
13.35
13.38
211,899
-0.03(-0.22%)
Jun 06, 2018
13.08
13.41
13.08
13.41
251,925
+0.39(+3.03%)
Jun 05, 2018
13.03
13.06
12.97
13.02
687,512
-0.01(-0.11%)
Jun 04, 2018
12.94
13.13
12.94
13.03
217,243
+0.10(+0.80%)
Jun 01, 2018
12.68
12.94
12.61
12.93
221,079
+0.25(+1.99%)
May 31, 2018
12.64
12.79
12.62
12.68
175,046
-0.02(-0.18%)
May 30, 2018
12.59
12.77
12.59
12.70
148,041
+0.16(+1.30%)
May 29, 2018
12.59
12.67
12.42
12.54
172,494
-0.11(-0.88%)
May 25, 2018
12.65
12.65
12.65
0
-0.05(-0.41%)
May 24, 2018
12.76
12.77
12.20
12.70
215,979
-0.07(-0.58%)
May 23, 2018
12.80
12.87
12.68
12.77
209,949
-0.03(-0.23%)
May 22, 2018
12.65
12.95
11.98
12.80
241,157
+0.15(+1.17%)
May 21, 2018
12.57
12.77
12.57
12.65
451,217
+0.10(+0.77%)
May 18, 2018
12.72
12.74
12.48
12.56
194,510
-0.10(-0.76%)
May 17, 2018
12.36
12.71
12.32
12.65
178,970
+0.16(+1.31%)
May 16, 2018
12.51
12.56
12.43
12.49
283,427
-0.01(-0.12%)
May 15, 2018
12.39
12.57
12.39
12.51
93,133
+0.07(+0.60%)
May 14, 2018
12.53
12.54
12.38
12.43
175,675
-0.07(-0.54%)
May 11, 2018
12.54
12.62
12.49
12.50
154,724
-0.04(-0.30%)
May 10, 2018
12.67
12.76
12.51
12.54
221,525
-0.18(-1.40%)
May 09, 2018
12.61
12.75
12.54
12.71
158,889
+0.16(+1.30%)
May 08, 2018
12.40
12.57
12.40
12.55
119,540
+0.15(+1.19%)
May 07, 2018
12.40
12.51
12.26
12.40
117,950
+0.05(+0.42%)
May 04, 2018
12.21
12.47
12.16
12.35
179,625
+0.10(+0.78%)
May 03, 2018
12.42
12.42
12.20
12.26
127,033
-0.23(-1.83%)
May 02, 2018
12.35
12.62
11.81
12.48
362,800
+0.08(+0.65%)
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
.