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
Hercules Technology Growth Capital
(NY:
HTGC
)
19.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2013
5.231
5.297
5.154
5.154
1,583,376
-0.09(-1.66%)
Oct 30, 2013
5.347
5.354
5.241
5.241
1,357,757
-0.12(-2.24%)
Oct 29, 2013
5.374
5.394
5.331
5.361
1,030,078
+0.01(+0.19%)
Oct 28, 2013
5.341
5.374
5.329
5.351
1,004,119
+0.03(+0.56%)
Oct 25, 2013
5.291
5.381
5.261
5.321
1,198,718
+0.06(+1.08%)
Oct 24, 2013
5.264
5.274
5.217
5.264
720,886
+0.03(+0.64%)
Oct 23, 2013
5.167
5.251
5.150
5.231
1,293,271
+0.06(+1.16%)
Oct 22, 2013
5.110
5.180
5.100
5.170
941,580
+0.08(+1.51%)
Oct 21, 2013
5.110
5.129
5.084
5.094
1,363,395
-0.01(-0.26%)
Oct 18, 2013
5.110
5.137
5.080
5.107
1,758,178
+0.03(+0.59%)
Oct 17, 2013
5.067
5.107
5.044
5.077
1,375,310
+0.01(+0.20%)
Oct 16, 2013
5.057
5.090
5.027
5.067
904,188
+0.03(+0.60%)
Oct 15, 2013
5.067
5.087
5.026
5.037
1,121,928
-0.03(-0.53%)
Oct 14, 2013
5.034
5.084
5.010
5.064
726,593
-0.01(-0.13%)
Oct 11, 2013
5.007
5.087
5.007
5.070
1,230,193
+0.06(+1.20%)
Oct 10, 2013
5.020
5.040
4.980
5.010
809,378
+0.04(+0.81%)
Oct 09, 2013
4.987
5.027
4.960
4.970
1,229,689
-0.02(-0.33%)
Oct 08, 2013
5.037
5.047
4.963
4.987
1,177,558
-0.01(-0.13%)
Oct 07, 2013
5.017
5.074
4.990
4.994
708,474
-0.06(-1.12%)
Oct 04, 2013
5.007
5.070
4.990
5.050
598,187
+0.04(+0.80%)
Oct 03, 2013
5.037
5.037
4.934
5.010
1,235,055
-0.03(-0.53%)
Oct 02, 2013
5.060
5.087
5.032
5.037
767,475
-0.04(-0.79%)
Oct 01, 2013
5.104
5.130
5.070
5.077
1,631,531
-0.01(-0.13%)
Sep 27, 2013
5.104
5.134
5.057
5.084
1,117,920
-0.04(-0.72%)
Sep 26, 2013
5.170
5.204
5.097
5.120
1,098,231
-0.04(-0.78%)
Sep 25, 2013
5.070
5.221
5.070
5.160
1,801,421
+0.09(+1.78%)
Sep 24, 2013
5.037
5.100
5.020
5.070
1,178,044
+0.03(+0.66%)
Sep 23, 2013
4.997
5.074
4.990
5.037
1,185,590
+0.04(+0.73%)
Sep 20, 2013
5.037
5.054
4.974
5.000
2,327,411
-0.03(-0.53%)
Sep 19, 2013
5.030
5.040
5.007
5.027
754,077
+0.00(+0.07%)
Sep 18, 2013
5.007
5.044
4.987
5.024
1,546,308
+0.03(+0.53%)
Sep 17, 2013
5.024
5.034
4.977
4.997
1,280,406
-0.02(-0.40%)
Sep 16, 2013
5.027
5.070
5.004
5.017
1,054,006
+0.03(+0.54%)
Sep 13, 2013
4.967
5.000
4.940
4.990
884,137
+0.03(+0.61%)
Sep 12, 2013
4.937
4.967
4.913
4.960
1,863,262
+0.03(+0.68%)
Sep 11, 2013
4.933
4.943
4.893
4.927
1,024,628
-0.01(-0.14%)
Sep 10, 2013
4.790
4.947
4.763
4.933
3,015,047
+0.05(+1.03%)
Sep 09, 2013
4.877
4.917
4.830
4.883
2,286,065
-0.06(-1.28%)
Sep 06, 2013
4.960
5.020
4.913
4.947
1,151,135
+0.02(+0.34%)
Sep 05, 2013
4.940
4.984
4.913
4.930
842,051
+0.01(+0.14%)
Sep 04, 2013
4.880
4.957
4.867
4.923
1,010,934
+0.05(+0.96%)
Sep 03, 2013
4.893
4.960
4.850
4.877
1,315,123
+0.04(+0.83%)
Aug 30, 2013
4.860
4.893
4.827
4.837
1,021,495
-0.04(-0.75%)
Aug 29, 2013
4.873
4.883
4.857
4.873
842,231
+0.01(+0.14%)
Aug 28, 2013
4.840
4.903
4.823
4.867
866,476
+0.02(+0.41%)
Aug 27, 2013
4.883
4.903
4.827
4.847
913,619
-0.08(-1.63%)
Aug 26, 2013
4.923
4.953
4.900
4.927
800,939
+0.00(+0.07%)
Aug 23, 2013
4.960
4.960
4.893
4.923
909,872
-0.03(-0.54%)
Aug 22, 2013
4.933
4.963
4.920
4.950
698,219
+0.02(+0.47%)
Aug 21, 2013
4.943
4.987
4.904
4.927
1,377,751
-0.02(-0.47%)
Aug 20, 2013
4.780
4.953
4.751
4.950
1,637,379
+0.20(+4.22%)
Aug 19, 2013
4.850
4.883
4.743
4.750
1,577,591
-0.12(-2.47%)
Aug 16, 2013
4.847
4.913
4.840
4.870
844,861
+0.01(+0.14%)
Aug 15, 2013
4.913
4.933
4.857
4.863
1,095,376
-0.08(-1.62%)
Aug 14, 2013
4.943
4.990
4.908
4.943
1,228,081
+0.01(+0.14%)
Aug 13, 2013
4.947
4.957
4.877
4.937
1,041,183
-0.00(-0.07%)
Aug 12, 2013
4.853
4.957
4.832
4.940
1,431,156
+0.08(+1.72%)
Aug 09, 2013
4.873
4.905
4.830
4.857
1,206,978
-0.08(-1.69%)
Aug 08, 2013
4.967
4.990
4.897
4.940
1,953,512
+0.04(+0.89%)
Aug 07, 2013
4.887
4.943
4.887
4.897
1,558,375
+0.01(+0.27%)
Aug 06, 2013
4.843
4.920
4.770
4.883
2,257,137
+0.04(+0.83%)
Aug 05, 2013
4.853
4.913
4.783
4.843
862,782
-0.00(-0.07%)
Aug 02, 2013
4.676
4.880
4.676
4.847
1,733,157
+0.16(+3.42%)
Aug 01, 2013
4.690
4.723
4.643
4.686
1,538,743
+0.03(+0.72%)
Jul 31, 2013
4.640
4.723
4.623
4.653
1,356,415
+0.02(+0.50%)
Jul 30, 2013
4.623
4.653
4.604
4.630
1,615,545
+0.03(+0.65%)
Jul 29, 2013
4.633
4.646
4.543
4.600
2,487,070
-0.05(-1.01%)
Jul 26, 2013
4.596
4.670
4.593
4.646
821,125
+0.01(+0.22%)
Jul 25, 2013
4.636
4.673
4.553
4.636
1,762,100
-0.02(-0.36%)
Jul 24, 2013
4.716
4.723
4.633
4.653
1,178,811
-0.04(-0.85%)
Jul 23, 2013
4.706
4.730
4.686
4.693
1,358,329
-0.01(-0.28%)
Jul 22, 2013
4.716
4.716
4.693
4.706
842,953
+0.00(+0.00%)
Jul 19, 2013
4.693
4.706
4.643
4.706
779,542
+0.01(+0.28%)
Jul 18, 2013
4.703
4.706
4.673
4.693
1,010,260
+0.02(+0.36%)
Jul 17, 2013
4.710
4.716
4.657
4.676
984,924
-0.00(-0.07%)
Jul 16, 2013
4.713
4.730
4.673
4.680
947,877
-0.02(-0.50%)
Jul 15, 2013
4.716
4.733
4.696
4.703
1,039,973
+0.01(+0.14%)
Jul 12, 2013
4.737
4.737
4.673
4.696
914,941
-0.03(-0.71%)
Jul 11, 2013
4.700
4.740
4.643
4.730
1,448,031
+0.06(+1.36%)
Jul 10, 2013
4.580
4.670
4.540
4.666
1,492,769
+0.09(+1.90%)
Jul 09, 2013
4.603
4.603
4.556
4.580
1,311,357
+0.01(+0.15%)
Jul 08, 2013
4.596
4.600
4.553
4.573
1,563,076
-0.02(-0.51%)
Jul 05, 2013
4.626
4.650
4.580
4.596
1,327,918
+0.02(+0.36%)
Jul 03, 2013
4.606
4.616
4.540
4.580
566,773
-0.04(-0.94%)
Jul 02, 2013
4.586
4.703
4.583
4.623
2,175,614
-0.03(-0.72%)
Jul 01, 2013
4.683
4.683
4.596
4.656
2,470,488
+0.00(+0.07%)
Jun 28, 2013
4.720
4.720
4.650
4.653
3,174,694
-0.06(-1.34%)
Jun 27, 2013
4.573
4.757
4.546
4.716
5,979,644
+0.18(+4.05%)
Jun 26, 2013
4.530
4.560
4.506
4.533
1,380,424
+0.04(+0.89%)
Jun 25, 2013
4.479
4.506
4.436
4.493
1,141,189
+0.06(+1.36%)
Jun 24, 2013
4.566
4.566
4.329
4.433
2,483,984
-0.18(-3.91%)
Jun 21, 2013
4.443
4.623
4.389
4.613
7,578,368
+0.20(+4.62%)
Jun 20, 2013
4.439
4.439
4.366
4.409
1,533,330
-0.06(-1.34%)
Jun 19, 2013
4.523
4.523
4.459
4.469
876,303
-0.03(-0.74%)
Jun 18, 2013
4.490
4.520
4.459
4.503
1,300,751
+0.02(+0.45%)
Jun 17, 2013
4.500
4.540
4.446
4.483
1,024,248
+0.01(+0.30%)
Jun 14, 2013
4.476
4.496
4.423
4.469
902,250
+0.00(+0.07%)
Jun 13, 2013
4.396
4.466
4.373
4.466
1,069,192
+0.09(+2.06%)
Jun 12, 2013
4.490
4.490
4.363
4.376
1,595,095
-0.07(-1.58%)
Jun 11, 2013
4.486
4.493
4.429
4.446
1,317,262
-0.07(-1.48%)
Jun 10, 2013
4.513
4.520
4.453
4.513
1,564,532
+0.00(+0.07%)
Jun 07, 2013
4.526
4.533
4.496
4.510
1,249,022
+0.02(+0.37%)
Jun 06, 2013
4.503
4.551
4.423
4.493
1,265,346
-0.01(-0.15%)
Jun 05, 2013
4.656
4.656
4.489
4.500
2,176,746
-0.01(-0.30%)
Jun 04, 2013
4.553
4.606
4.446
4.513
2,403,087
-0.01(-0.29%)
Jun 03, 2013
4.493
4.533
4.423
4.526
1,945,768
+0.05(+1.19%)
May 31, 2013
4.556
4.626
4.456
4.473
1,683,012
-0.10(-2.12%)
May 30, 2013
4.443
4.670
4.429
4.570
3,701,541
+0.13(+2.85%)
May 29, 2013
4.483
4.516
4.393
4.443
1,288,124
-0.05(-1.11%)
May 28, 2013
4.486
4.553
4.453
4.493
1,700,056
+0.04(+0.98%)
May 24, 2013
4.423
4.453
4.376
4.449
1,012,153
+0.01(+0.23%)
May 23, 2013
4.393
4.449
4.339
4.439
1,495,201
+0.02(+0.45%)
May 22, 2013
4.503
4.543
4.379
4.419
1,846,697
-0.07(-1.49%)
May 21, 2013
4.506
4.576
4.455
4.486
1,754,224
+0.01(+0.15%)
May 20, 2013
4.439
4.503
4.433
4.479
1,386,286
+0.03(+0.68%)
May 17, 2013
4.433
4.449
4.396
4.449
1,663,150
+0.05(+1.06%)
May 16, 2013
4.379
4.439
4.379
4.403
1,265,583
+0.02(+0.38%)
May 15, 2013
4.423
4.423
4.374
4.386
1,579,277
+0.01(+0.15%)
May 13, 2013
4.389
4.403
4.349
4.379
1,270,667
-0.00(-0.08%)
May 10, 2013
4.403
4.423
4.343
4.383
1,694,408
-0.07(-1.65%)
May 09, 2013
4.463
4.500
4.436
4.456
1,866,536
+0.00(+0.00%)
May 08, 2013
4.379
4.476
4.359
4.456
2,124,019
+0.08(+1.75%)
May 07, 2013
4.439
4.466
4.373
4.379
2,335,207
-0.05(-1.13%)
May 06, 2013
4.490
4.499
4.383
4.429
2,275,304
-0.05(-1.04%)
May 03, 2013
4.473
4.486
4.376
4.476
2,537,125
+0.12(+2.76%)
May 02, 2013
4.336
4.393
4.333
4.356
1,962,697
+0.03(+0.69%)
May 01, 2013
4.449
4.456
4.319
4.326
2,231,750
-0.11(-2.56%)
Apr 30, 2013
4.436
4.439
4.393
4.439
1,743,520
+0.03(+0.68%)
Apr 29, 2013
4.386
4.424
4.344
4.409
1,903,811
+0.07(+1.62%)
Apr 26, 2013
4.356
4.346
4.249
4.339
1,982,824
+0.00(+0.08%)
Apr 25, 2013
4.333
4.399
4.303
4.336
2,550,373
+0.04(+0.93%)
Apr 24, 2013
4.306
4.336
4.258
4.296
2,314,469
+0.02(+0.39%)
Apr 23, 2013
4.243
4.319
4.226
4.279
3,356,225
+0.07(+1.58%)
Apr 22, 2013
4.162
4.252
4.099
4.212
4,707,631
+0.21(+5.17%)
Apr 19, 2013
3.989
4.009
3.962
4.006
670,885
+0.03(+0.67%)
Apr 18, 2013
3.939
4.006
3.927
3.979
1,404,966
+0.06(+1.45%)
Apr 17, 2013
3.995
4.002
3.872
3.922
1,320,096
-0.09(-2.25%)
Apr 16, 2013
3.972
4.037
3.949
4.012
909,551
+0.06(+1.61%)
Apr 15, 2013
4.069
4.092
3.942
3.949
1,671,211
-0.14(-3.43%)
Apr 12, 2013
4.122
4.132
4.039
4.089
1,131,308
-0.04(-1.05%)
Apr 11, 2013
4.132
4.136
4.079
4.132
1,839,492
+0.01(+0.24%)
Apr 10, 2013
3.929
4.122
3.929
4.122
3,285,005
+0.21(+5.47%)
Apr 09, 2013
3.935
3.969
3.909
3.909
1,397,740
-0.03(-0.68%)
Apr 08, 2013
3.919
3.942
3.899
3.935
1,164,574
+0.00(+0.08%)
Apr 05, 2013
3.912
3.942
3.882
3.932
818,351
-0.02(-0.51%)
Apr 04, 2013
3.979
3.988
3.862
3.952
1,986,182
-0.02(-0.59%)
Apr 03, 2013
4.079
4.082
3.969
3.975
1,297,186
-0.10(-2.46%)
Apr 02, 2013
4.072
4.089
4.036
4.076
1,277,896
+0.00(+0.00%)
Apr 01, 2013
4.096
4.102
4.031
4.076
971,592
-0.01(-0.33%)
Mar 28, 2013
4.129
4.129
4.072
4.089
3,149,244
-0.03(-0.73%)
Mar 27, 2013
4.102
4.127
4.057
4.119
1,495,959
+0.00(+0.00%)
Mar 26, 2013
4.079
4.122
4.056
4.119
1,435,026
+0.04(+1.06%)
Mar 25, 2013
4.106
4.122
4.032
4.076
1,220,034
-0.01(-0.33%)
Mar 22, 2013
4.059
4.089
4.046
4.089
1,460,952
+0.03(+0.82%)
Mar 21, 2013
4.049
4.089
4.049
4.056
729,493
-0.00(-0.08%)
Mar 20, 2013
4.072
4.099
4.036
4.059
1,262,353
-0.01(-0.16%)
Mar 19, 2013
4.102
4.119
4.059
4.066
1,885,868
-0.01(-0.33%)
Mar 18, 2013
4.079
4.109
4.076
4.079
1,012,474
-0.02(-0.41%)
Mar 15, 2013
4.132
4.132
4.092
4.096
1,795,980
-0.03(-0.73%)
Mar 14, 2013
4.106
4.132
4.089
4.126
1,391,829
+0.02(+0.57%)
Mar 13, 2013
4.106
4.116
4.076
4.102
1,325,956
-0.00(-0.08%)
Mar 12, 2013
4.096
4.122
4.086
4.106
1,778,574
-0.00(-0.08%)
Mar 11, 2013
4.096
4.136
4.079
4.109
2,856,829
-0.01(-0.24%)
Mar 08, 2013
4.032
4.132
4.026
4.119
16,914,496
-0.06(-1.44%)
Mar 07, 2013
4.202
4.216
4.149
4.179
1,363,635
-0.06(-1.49%)
Mar 06, 2013
4.306
4.306
4.216
4.243
1,221,352
-0.04(-1.01%)
Mar 05, 2013
4.276
4.296
4.226
4.286
1,263,887
+0.04(+0.94%)
Mar 04, 2013
4.232
4.259
4.179
4.246
1,325,401
+0.03(+0.63%)
Mar 01, 2013
4.176
4.273
4.126
4.219
1,845,095
+0.04(+0.88%)
Feb 28, 2013
4.126
4.202
4.119
4.182
855,146
+0.03(+0.80%)
Feb 27, 2013
4.116
4.186
4.109
4.149
777,292
+0.03(+0.81%)
Feb 26, 2013
4.102
4.132
4.046
4.116
776,507
-0.06(-1.44%)
Feb 22, 2013
4.129
4.176
4.092
4.176
848,912
+0.07(+1.62%)
Feb 21, 2013
4.132
4.162
4.057
4.109
1,324,383
-0.02(-0.57%)
Feb 20, 2013
4.136
4.253
4.132
4.132
1,141,129
-0.02(-0.48%)
Feb 19, 2013
4.122
4.189
4.116
4.152
1,305,404
+0.05(+1.14%)
Feb 15, 2013
4.226
4.239
4.089
4.106
1,375,702
-0.12(-2.77%)
Feb 14, 2013
4.156
4.226
4.156
4.222
707,926
+0.05(+1.12%)
Feb 13, 2013
4.169
4.206
4.122
4.176
777,388
+0.02(+0.56%)
Feb 12, 2013
4.119
4.166
4.092
4.152
720,676
+0.05(+1.22%)
Feb 11, 2013
4.132
4.162
4.099
4.102
580,949
-0.02(-0.57%)
Feb 08, 2013
4.106
4.156
4.069
4.126
662,967
+0.03(+0.82%)
Feb 07, 2013
4.102
4.106
4.049
4.092
709,163
-0.00(-0.08%)
Feb 06, 2013
4.086
4.096
4.059
4.096
819,408
+0.05(+1.15%)
Feb 04, 2013
4.089
4.109
4.046
4.049
828,725
-0.05(-1.30%)
Feb 01, 2013
4.082
4.116
4.079
4.102
1,079,456
+0.02(+0.49%)
Jan 31, 2013
3.992
4.112
3.989
4.082
1,423,924
+0.10(+2.60%)
Jan 30, 2013
4.049
4.049
3.965
3.979
1,141,006
-0.08(-1.89%)
Jan 29, 2013
3.979
4.066
3.959
4.056
918,506
+0.09(+2.19%)
Jan 28, 2013
4.009
4.009
3.955
3.969
865,323
-0.02(-0.59%)
Jan 25, 2013
4.006
4.036
3.955
3.992
1,071,996
-0.02(-0.50%)
Jan 24, 2013
4.002
4.039
3.992
4.012
1,170,506
+0.01(+0.25%)
Jan 23, 2013
3.972
4.006
3.949
4.002
1,494,677
+0.04(+1.01%)
Jan 22, 2013
3.979
3.985
3.939
3.962
1,189,137
+0.00(+0.00%)
Jan 18, 2013
3.949
3.975
3.925
3.962
897,244
+0.02(+0.42%)
Jan 17, 2013
3.969
3.975
3.912
3.945
909,239
+0.00(+0.00%)
Jan 16, 2013
3.909
3.965
3.892
3.945
713,777
+0.04(+0.94%)
Jan 15, 2013
3.862
3.955
3.862
3.909
1,510,091
+0.04(+1.04%)
Jan 14, 2013
3.875
3.932
3.859
3.869
903,514
-0.00(-0.09%)
Jan 11, 2013
3.892
3.919
3.852
3.872
1,200,066
-0.03(-0.77%)
Jan 10, 2013
3.955
3.975
3.877
3.902
1,314,326
-0.05(-1.35%)
Jan 09, 2013
3.935
3.955
3.909
3.955
943,845
+0.05(+1.20%)
Jan 08, 2013
3.892
3.925
3.855
3.909
1,832,090
+0.03(+0.69%)
Jan 07, 2013
3.835
3.919
3.822
3.882
3,277,458
+0.09(+2.47%)
Jan 04, 2013
3.755
3.802
3.745
3.789
568,298
+0.04(+1.16%)
Jan 03, 2013
3.765
3.779
3.722
3.745
584,499
-0.01(-0.27%)
Jan 02, 2013
3.769
3.805
3.725
3.755
1,242,841
+0.04(+1.08%)
Dec 31, 2012
3.635
3.722
3.605
3.715
780,675
+0.08(+2.30%)
Dec 28, 2012
3.605
3.648
3.602
3.632
373,189
+0.00(+0.09%)
Dec 27, 2012
3.672
3.705
3.572
3.628
455,845
-0.04(-1.00%)
Dec 26, 2012
3.688
3.722
3.638
3.665
395,987
-0.03(-0.81%)
Dec 24, 2012
3.685
3.759
3.655
3.695
253,465
-0.00(-0.09%)
Dec 21, 2012
3.672
3.765
3.668
3.698
1,453,475
-0.03(-0.89%)
Dec 20, 2012
3.705
3.738
3.702
3.732
708,202
+0.03(+0.81%)
Dec 19, 2012
3.632
3.718
3.632
3.702
844,502
+0.07(+1.93%)
Dec 18, 2012
3.555
3.632
3.542
3.632
673,228
+0.07(+2.06%)
Dec 17, 2012
3.535
3.572
3.511
3.558
527,910
+0.02(+0.66%)
Dec 14, 2012
3.508
3.548
3.508
3.535
546,197
+0.01(+0.19%)
Dec 13, 2012
3.508
3.538
3.505
3.528
360,232
+0.01(+0.38%)
Dec 12, 2012
3.522
3.522
3.475
3.515
576,051
-0.01(-0.28%)
Dec 11, 2012
3.522
3.572
3.505
3.525
722,947
+0.01(+0.29%)
Dec 10, 2012
3.481
3.528
3.471
3.515
399,828
+0.03(+0.77%)
Dec 07, 2012
3.552
3.552
3.468
3.488
653,779
-0.05(-1.51%)
Dec 06, 2012
3.535
3.545
3.495
3.542
541,685
+0.01(+0.19%)
Dec 05, 2012
3.568
3.578
3.522
3.535
614,419
-0.04(-1.03%)
Dec 04, 2012
3.578
3.585
3.552
3.572
345,777
-0.02(-0.47%)
Nov 30, 2012
3.575
3.598
3.545
3.588
919,980
+0.03(+0.84%)
Nov 29, 2012
3.555
3.613
3.542
3.558
939,291
+0.01(+0.28%)
Nov 28, 2012
3.522
3.555
3.488
3.548
547,992
+0.00(+0.00%)
Nov 27, 2012
3.538
3.572
3.525
3.548
510,001
+0.01(+0.38%)
Nov 26, 2012
3.555
3.568
3.511
3.535
387,081
-0.02(-0.56%)
Nov 23, 2012
3.538
3.572
3.508
3.555
381,859
+0.03(+0.85%)
Nov 21, 2012
3.508
3.588
3.488
3.525
663,153
+0.04(+1.15%)
Nov 20, 2012
3.545
3.545
3.468
3.485
502,628
-0.06(-1.60%)
Nov 19, 2012
3.501
3.542
3.481
3.542
633,500
+0.07(+2.12%)
Nov 16, 2012
3.358
3.480
3.338
3.468
1,359,375
+0.11(+3.38%)
Nov 15, 2012
3.368
3.381
3.328
3.355
1,437,126
-0.03(-0.79%)
Nov 14, 2012
3.421
3.471
3.371
3.381
2,185,584
-0.04(-1.17%)
Nov 13, 2012
3.361
3.471
3.361
3.421
1,206,861
+0.03(+0.99%)
Nov 12, 2012
3.388
3.405
3.358
3.388
820,804
+0.03(+1.00%)
Nov 09, 2012
3.328
3.368
3.104
3.355
1,717,081
-0.01(-0.30%)
Nov 08, 2012
3.478
3.508
3.365
3.365
1,190,848
-0.11(-3.08%)
Nov 07, 2012
3.518
3.555
3.425
3.471
1,115,891
-0.07(-1.89%)
Nov 06, 2012
3.588
3.625
3.511
3.538
726,129
-0.03(-0.84%)
Nov 05, 2012
3.595
3.618
3.542
3.568
731,962
-0.01(-0.37%)
Nov 02, 2012
3.345
3.612
3.345
3.582
1,155,925
-0.01(-0.19%)
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
.