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
)
19.74
+0.20 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2020
4.941
4.947
4.663
4.719
2,017,249
-0.16(-3.29%)
Mar 30, 2020
5.176
5.176
4.762
4.880
2,175,457
-0.33(-6.40%)
Mar 27, 2020
5.349
5.615
4.966
5.213
2,619,714
-0.14(-2.65%)
Mar 26, 2020
4.812
5.849
4.787
5.355
3,416,987
+0.70(+14.99%)
Mar 25, 2020
4.429
5.485
4.385
4.657
4,757,194
+0.33(+7.71%)
Mar 24, 2020
4.447
4.932
4.324
4.324
2,686,428
+0.12(+2.79%)
Mar 23, 2020
4.651
4.725
3.873
4.206
4,109,579
-0.72(-14.55%)
Mar 20, 2020
5.009
5.701
4.842
4.923
4,988,158
+0.01(+0.25%)
Mar 19, 2020
4.169
5.219
3.348
4.910
5,599,796
+0.62(+14.39%)
Mar 18, 2020
4.880
4.880
3.527
4.293
5,971,069
-0.86(-16.77%)
Mar 17, 2020
5.423
5.503
4.450
5.157
5,978,179
-0.18(-3.36%)
Mar 16, 2020
5.652
5.902
5.312
5.337
4,739,673
-1.19(-18.26%)
Mar 13, 2020
7.035
7.103
6.380
6.529
3,075,788
-0.21(-3.12%)
Mar 12, 2020
6.794
6.879
5.306
6.739
4,498,003
-0.80(-10.57%)
Mar 11, 2020
7.869
7.925
7.418
7.535
1,775,426
-0.53(-6.51%)
Mar 10, 2020
7.999
8.184
7.844
8.060
1,738,463
+0.32(+4.07%)
Mar 09, 2020
8.116
8.135
7.512
7.745
2,765,232
-0.86(-9.98%)
Mar 06, 2020
8.629
8.697
8.440
8.604
2,134,012
-0.21(-2.38%)
Mar 05, 2020
8.715
8.907
8.610
8.814
1,567,581
-0.04(-0.42%)
Mar 04, 2020
8.746
8.885
8.653
8.851
1,342,185
+0.23(+2.65%)
Mar 03, 2020
8.728
9.036
8.598
8.623
2,990,159
-0.07(-0.85%)
Mar 02, 2020
8.233
8.721
8.215
8.697
2,943,368
+0.54(+6.67%)
Feb 28, 2020
8.474
8.573
7.999
8.153
5,746,663
-0.62(-7.04%)
Feb 27, 2020
9.107
9.131
8.597
8.771
3,150,888
-0.44(-4.76%)
Feb 26, 2020
9.023
9.342
9.011
9.209
2,121,272
+0.17(+1.93%)
Feb 25, 2020
9.432
9.462
8.909
9.035
2,540,969
-0.35(-3.77%)
Feb 24, 2020
9.504
9.534
9.293
9.390
2,436,929
-0.22(-2.25%)
Feb 21, 2020
9.522
9.852
9.510
9.606
3,124,810
+0.17(+1.85%)
Feb 20, 2020
9.191
9.444
9.191
9.432
1,634,882
+0.29(+3.22%)
Feb 19, 2020
9.161
9.179
9.126
9.137
778,361
-0.04(-0.46%)
Feb 18, 2020
9.131
9.227
9.131
9.179
1,097,430
+0.01(+0.13%)
Feb 14, 2020
9.167
9.185
9.095
9.167
836,967
+0.01(+0.07%)
Feb 13, 2020
9.071
9.164
9.041
9.161
848,551
+0.07(+0.73%)
Feb 12, 2020
9.107
9.143
9.077
9.095
676,130
-0.01(-0.07%)
Feb 11, 2020
9.077
9.143
9.065
9.101
705,727
+0.02(+0.26%)
Feb 10, 2020
9.083
9.161
9.047
9.077
985,175
+0.03(+0.33%)
Feb 07, 2020
8.957
9.065
8.951
9.047
991,609
+0.08(+0.87%)
Feb 06, 2020
8.855
9.005
8.837
8.969
2,543,119
+0.13(+1.43%)
Feb 05, 2020
8.813
8.849
8.785
8.843
1,191,143
+0.05(+0.55%)
Feb 04, 2020
8.765
8.843
8.753
8.795
1,690,836
+0.08(+0.97%)
Feb 03, 2020
8.681
8.741
8.657
8.711
1,098,208
+0.05(+0.62%)
Jan 31, 2020
8.759
8.789
8.639
8.657
1,115,956
-0.11(-1.30%)
Jan 30, 2020
8.777
8.819
8.741
8.771
869,375
-0.05(-0.61%)
Jan 29, 2020
8.765
8.837
8.729
8.825
1,243,249
+0.07(+0.82%)
Jan 28, 2020
8.657
8.765
8.651
8.753
1,402,517
+0.13(+1.46%)
Jan 27, 2020
8.591
8.669
8.531
8.627
1,466,709
-0.01(-0.14%)
Jan 24, 2020
8.705
8.705
8.585
8.639
666,677
-0.06(-0.69%)
Jan 23, 2020
8.681
8.702
8.639
8.699
636,348
+0.02(+0.21%)
Jan 22, 2020
8.657
8.705
8.645
8.681
794,464
+0.04(+0.49%)
Jan 21, 2020
8.681
8.705
8.588
8.639
1,112,032
-0.02(-0.21%)
Jan 17, 2020
8.657
8.693
8.639
8.657
695,641
+0.02(+0.28%)
Jan 16, 2020
8.639
8.663
8.630
8.633
675,682
+0.02(+0.21%)
Jan 15, 2020
8.555
8.636
8.555
8.615
911,818
+0.07(+0.77%)
Jan 14, 2020
8.500
8.573
8.500
8.549
954,755
+0.05(+0.57%)
Jan 13, 2020
8.434
8.531
8.434
8.500
716,895
+0.07(+0.86%)
Jan 10, 2020
8.416
8.446
8.380
8.428
532,343
+0.01(+0.14%)
Jan 09, 2020
8.410
8.480
8.404
8.416
617,794
+0.02(+0.29%)
Jan 08, 2020
8.404
8.422
8.380
8.392
762,717
-0.02(-0.21%)
Jan 07, 2020
8.434
8.458
8.392
8.410
522,253
-0.01(-0.07%)
Jan 06, 2020
8.434
8.442
8.368
8.416
837,218
-0.04(-0.43%)
Jan 03, 2020
8.410
8.480
8.392
8.452
640,709
+0.00(+0.00%)
Jan 02, 2020
8.464
8.488
8.410
8.452
795,974
+0.03(+0.36%)
Dec 31, 2019
8.452
8.462
8.416
8.422
748,909
-0.03(-0.36%)
Dec 30, 2019
8.470
8.488
8.440
8.452
568,871
-0.02(-0.21%)
Dec 27, 2019
8.512
8.531
8.446
8.470
727,602
-0.04(-0.49%)
Dec 26, 2019
8.494
8.531
8.446
8.512
576,986
+0.05(+0.64%)
Dec 24, 2019
8.494
8.506
8.443
8.458
322,934
-0.01(-0.14%)
Dec 23, 2019
8.555
8.566
8.452
8.470
647,870
-0.06(-0.70%)
Dec 20, 2019
8.525
8.567
8.497
8.531
669,174
+0.01(+0.07%)
Dec 19, 2019
8.512
8.599
8.488
8.525
1,340,936
+0.01(+0.14%)
Dec 18, 2019
8.549
8.567
8.500
8.512
771,120
-0.02(-0.28%)
Dec 17, 2019
8.512
8.567
8.494
8.537
946,045
+0.03(+0.35%)
Dec 16, 2019
8.555
8.573
8.506
8.506
1,002,541
-0.04(-0.42%)
Dec 13, 2019
8.561
8.567
8.479
8.543
609,248
+0.00(+0.00%)
Dec 12, 2019
8.567
8.591
8.518
8.543
516,610
-0.01(-0.14%)
Dec 11, 2019
8.585
8.591
8.525
8.555
598,716
-0.04(-0.49%)
Dec 10, 2019
8.561
8.609
8.518
8.597
814,636
+0.02(+0.28%)
Dec 09, 2019
8.561
8.609
8.537
8.573
730,495
+0.04(+0.42%)
Dec 06, 2019
8.567
8.567
8.512
8.537
1,044,710
+0.01(+0.07%)
Dec 05, 2019
8.567
8.569
8.494
8.531
723,595
-0.02(-0.28%)
Dec 04, 2019
8.585
8.615
8.528
8.555
874,069
+0.01(+0.14%)
Dec 03, 2019
8.531
8.558
8.500
8.543
684,973
-0.02(-0.21%)
Dec 02, 2019
8.627
8.657
8.549
8.561
1,110,657
-0.05(-0.56%)
Nov 29, 2019
8.567
8.669
8.561
8.609
755,900
+0.02(+0.28%)
Nov 27, 2019
8.506
8.597
8.488
8.585
1,068,681
+0.11(+1.28%)
Nov 26, 2019
8.422
8.500
8.410
8.476
761,708
+0.02(+0.21%)
Nov 25, 2019
8.380
8.458
8.362
8.458
638,092
+0.10(+1.15%)
Nov 22, 2019
8.374
8.398
8.344
8.362
537,170
-0.01(-0.07%)
Nov 21, 2019
8.537
8.542
8.338
8.368
1,587,251
-0.17(-2.04%)
Nov 20, 2019
8.500
8.543
8.422
8.543
1,210,329
+0.03(+0.35%)
Nov 19, 2019
8.512
8.567
8.500
8.512
830,043
+0.00(+0.00%)
Nov 18, 2019
8.537
8.538
8.482
8.512
987,138
-0.01(-0.07%)
Nov 15, 2019
8.494
8.555
8.482
8.518
841,295
+0.04(+0.50%)
Nov 14, 2019
8.422
8.506
8.416
8.476
900,287
+0.05(+0.57%)
Nov 13, 2019
8.410
8.443
8.356
8.428
871,221
+0.02(+0.21%)
Nov 12, 2019
8.338
8.443
8.314
8.410
925,154
+0.05(+0.65%)
Nov 11, 2019
8.344
8.404
8.296
8.356
738,475
+0.01(+0.07%)
Nov 08, 2019
8.314
8.374
8.248
8.350
944,667
+0.03(+0.36%)
Nov 07, 2019
8.458
8.464
8.290
8.320
1,519,156
-0.13(-1.56%)
Nov 06, 2019
8.458
8.511
8.394
8.452
1,257,306
-0.01(-0.14%)
Nov 05, 2019
8.429
8.517
8.376
8.464
1,390,142
+0.05(+0.56%)
Nov 04, 2019
8.406
8.441
8.335
8.417
1,286,127
+0.08(+0.91%)
Nov 01, 2019
8.329
8.411
8.300
8.341
1,203,085
+0.06(+0.71%)
Oct 31, 2019
8.212
8.470
8.130
8.282
2,386,241
+0.17(+2.10%)
Oct 30, 2019
8.060
8.136
8.042
8.112
1,029,718
+0.06(+0.73%)
Oct 29, 2019
8.054
8.086
8.042
8.054
566,760
+0.02(+0.22%)
Oct 28, 2019
8.007
8.066
8.001
8.036
562,434
+0.04(+0.44%)
Oct 25, 2019
8.001
8.030
7.983
8.001
388,631
+0.00(+0.00%)
Oct 24, 2019
7.995
8.030
7.925
8.001
514,307
+0.01(+0.15%)
Oct 23, 2019
7.960
7.989
7.925
7.989
426,387
+0.01(+0.15%)
Oct 22, 2019
7.942
8.007
7.934
7.978
606,761
+0.04(+0.52%)
Oct 21, 2019
7.896
8.019
7.896
7.937
739,979
+0.06(+0.74%)
Oct 18, 2019
7.942
7.943
7.860
7.878
919,374
-0.06(-0.81%)
Oct 17, 2019
7.901
7.954
7.884
7.942
570,725
+0.06(+0.74%)
Oct 16, 2019
7.890
7.937
7.866
7.884
881,347
+0.03(+0.37%)
Oct 15, 2019
7.855
7.937
7.837
7.855
716,038
+0.01(+0.07%)
Oct 14, 2019
7.796
7.872
7.796
7.849
636,640
+0.03(+0.37%)
Oct 11, 2019
7.843
7.878
7.772
7.819
823,325
+0.03(+0.38%)
Oct 10, 2019
7.726
7.819
7.708
7.790
520,892
+0.09(+1.14%)
Oct 09, 2019
7.731
7.778
7.702
7.702
584,608
-0.02(-0.23%)
Oct 08, 2019
7.761
7.761
7.670
7.720
528,013
-0.05(-0.60%)
Oct 07, 2019
7.731
7.790
7.702
7.767
489,419
+0.05(+0.61%)
Oct 04, 2019
7.649
7.731
7.635
7.720
480,756
+0.07(+0.92%)
Oct 03, 2019
7.614
7.649
7.509
7.649
1,033,442
+0.04(+0.54%)
Oct 02, 2019
7.696
7.722
7.523
7.608
1,228,307
-0.12(-1.59%)
Oct 01, 2019
7.855
7.865
7.717
7.731
642,154
-0.11(-1.35%)
Sep 30, 2019
7.925
7.925
7.825
7.837
603,148
-0.04(-0.52%)
Sep 27, 2019
7.878
7.907
7.837
7.878
639,416
+0.02(+0.30%)
Sep 26, 2019
7.808
7.887
7.808
7.855
467,957
+0.06(+0.75%)
Sep 25, 2019
7.814
7.852
7.784
7.796
578,040
-0.05(-0.60%)
Sep 24, 2019
7.878
7.931
7.843
7.843
743,226
+0.00(+0.00%)
Sep 23, 2019
7.796
7.907
7.796
7.843
755,013
+0.05(+0.60%)
Sep 20, 2019
7.749
7.802
7.726
7.796
884,742
+0.07(+0.91%)
Sep 19, 2019
7.755
7.814
7.708
7.726
645,547
+0.00(+0.00%)
Sep 18, 2019
7.755
7.767
7.696
7.726
553,593
-0.02(-0.30%)
Sep 17, 2019
7.767
7.767
7.655
7.749
731,128
+0.01(+0.15%)
Sep 16, 2019
7.755
7.790
7.690
7.737
1,227,271
-0.04(-0.45%)
Sep 13, 2019
7.790
7.819
7.755
7.772
499,522
+0.00(+0.00%)
Sep 12, 2019
7.837
7.843
7.737
7.772
840,440
-0.09(-1.19%)
Sep 11, 2019
7.866
7.878
7.805
7.866
949,741
+0.01(+0.15%)
Sep 10, 2019
7.814
7.872
7.802
7.855
593,678
+0.04(+0.53%)
Sep 09, 2019
7.767
7.852
7.755
7.814
698,893
+0.06(+0.76%)
Sep 06, 2019
7.714
7.796
7.708
7.755
646,922
+0.02(+0.23%)
Sep 05, 2019
7.708
7.796
7.708
7.737
705,705
+0.07(+0.92%)
Sep 04, 2019
7.655
7.702
7.638
7.667
484,054
+0.05(+0.69%)
Sep 03, 2019
7.679
7.679
7.579
7.614
542,222
-0.08(-1.07%)
Aug 30, 2019
7.702
7.702
7.638
7.696
588,235
+0.03(+0.38%)
Aug 29, 2019
7.632
7.685
7.620
7.667
481,362
+0.08(+1.00%)
Aug 28, 2019
7.561
7.623
7.532
7.591
508,288
+0.04(+0.54%)
Aug 27, 2019
7.632
7.649
7.547
7.550
530,144
-0.11(-1.45%)
Aug 26, 2019
7.620
7.661
7.574
7.661
468,966
+0.09(+1.24%)
Aug 23, 2019
7.649
7.696
7.561
7.567
645,558
-0.10(-1.30%)
Aug 22, 2019
7.655
7.696
7.629
7.667
529,454
+0.02(+0.23%)
Aug 21, 2019
7.696
7.696
7.608
7.649
688,851
+0.00(+0.00%)
Aug 20, 2019
7.661
7.755
7.632
7.649
735,062
-0.01(-0.15%)
Aug 19, 2019
7.597
7.693
7.591
7.661
1,230,615
+0.13(+1.71%)
Aug 16, 2019
7.438
7.550
7.438
7.532
699,297
+0.11(+1.50%)
Aug 15, 2019
7.444
7.532
7.397
7.421
838,853
+0.00(+0.00%)
Aug 14, 2019
7.444
7.468
7.386
7.421
998,654
-0.09(-1.17%)
Aug 13, 2019
7.427
7.532
7.427
7.509
578,143
+0.04(+0.55%)
Aug 12, 2019
7.532
7.538
7.409
7.468
803,153
-0.07(-0.93%)
Aug 09, 2019
7.585
7.608
7.479
7.538
1,085,882
+0.02(+0.23%)
Aug 08, 2019
7.435
7.578
7.395
7.520
1,134,967
+0.13(+1.78%)
Aug 07, 2019
7.452
7.452
7.309
7.389
1,712,721
-0.08(-1.07%)
Aug 06, 2019
7.520
7.543
7.406
7.469
1,144,860
+0.04(+0.54%)
Aug 05, 2019
7.595
7.623
7.372
7.429
1,855,348
-0.18(-2.33%)
Aug 02, 2019
7.538
7.635
7.446
7.606
2,904,241
+0.26(+3.50%)
Aug 01, 2019
7.423
7.446
7.326
7.349
908,083
-0.06(-0.85%)
Jul 31, 2019
7.452
7.463
7.332
7.412
1,084,954
-0.03(-0.46%)
Jul 30, 2019
7.366
7.446
7.332
7.446
762,634
+0.08(+1.09%)
Jul 29, 2019
7.429
7.463
7.361
7.366
535,246
-0.05(-0.62%)
Jul 26, 2019
7.361
7.446
7.361
7.412
481,938
+0.03(+0.46%)
Jul 25, 2019
7.435
7.453
7.355
7.378
941,120
-0.05(-0.62%)
Jul 24, 2019
7.338
7.452
7.338
7.423
644,558
+0.09(+1.17%)
Jul 23, 2019
7.343
7.366
7.303
7.338
712,446
+0.00(+0.00%)
Jul 22, 2019
7.383
7.395
7.321
7.338
778,169
-0.04(-0.54%)
Jul 19, 2019
7.401
7.418
7.372
7.378
753,729
-0.03(-0.46%)
Jul 18, 2019
7.423
7.423
7.366
7.412
794,521
-0.01(-0.15%)
Jul 17, 2019
7.423
7.452
7.406
7.423
525,164
+0.00(+0.00%)
Jul 16, 2019
7.435
7.492
7.412
7.423
696,100
+0.00(+0.00%)
Jul 15, 2019
7.435
7.435
7.389
7.423
957,357
+0.01(+0.08%)
Jul 12, 2019
7.378
7.423
7.372
7.418
547,785
+0.03(+0.46%)
Jul 11, 2019
7.423
7.435
7.366
7.383
547,695
-0.03(-0.39%)
Jul 10, 2019
7.383
7.423
7.326
7.412
907,878
+0.04(+0.54%)
Jul 09, 2019
7.355
7.395
7.343
7.372
529,626
+0.01(+0.08%)
Jul 08, 2019
7.401
7.418
7.326
7.366
818,159
-0.06(-0.77%)
Jul 05, 2019
7.361
7.423
7.349
7.423
980,864
+0.07(+1.01%)
Jul 03, 2019
7.338
7.361
7.315
7.349
517,838
+0.04(+0.55%)
Jul 02, 2019
7.338
7.343
7.309
7.309
591,075
-0.02(-0.23%)
Jul 01, 2019
7.349
7.366
7.309
7.326
585,832
+0.01(+0.08%)
Jun 28, 2019
7.269
7.338
7.246
7.321
1,067,900
+0.06(+0.87%)
Jun 27, 2019
7.252
7.292
7.235
7.258
866,500
+0.01(+0.08%)
Jun 26, 2019
7.281
7.292
7.235
7.252
861,889
-0.01(-0.08%)
Jun 25, 2019
7.263
7.281
7.235
7.258
793,510
-0.01(-0.08%)
Jun 24, 2019
7.309
7.326
7.258
7.263
546,348
-0.03(-0.39%)
Jun 21, 2019
7.246
7.321
7.223
7.292
919,571
+0.03(+0.39%)
Jun 20, 2019
7.338
7.372
7.223
7.263
1,304,155
-0.06(-0.86%)
Jun 19, 2019
7.338
7.366
7.315
7.326
906,244
+0.01(+0.16%)
Jun 18, 2019
7.343
7.343
7.286
7.315
993,420
+0.02(+0.31%)
Jun 17, 2019
7.343
7.355
7.246
7.292
1,035,599
-0.05(-0.70%)
Jun 14, 2019
7.332
7.366
7.303
7.343
1,347,221
+0.02(+0.23%)
Jun 13, 2019
7.206
7.366
7.201
7.326
7,820,350
-0.04(-0.54%)
Jun 12, 2019
7.366
7.406
7.332
7.366
799,032
-0.01(-0.08%)
Jun 11, 2019
7.412
7.423
7.358
7.372
497,722
-0.01(-0.15%)
Jun 10, 2019
7.361
7.418
7.361
7.383
1,104,560
+0.02(+0.31%)
Jun 07, 2019
7.395
7.412
7.309
7.361
1,072,103
+0.00(+0.00%)
Jun 06, 2019
7.389
7.429
7.332
7.361
851,082
-0.05(-0.62%)
Jun 05, 2019
7.440
7.463
7.401
7.406
554,040
-0.02(-0.31%)
Jun 04, 2019
7.349
7.440
7.338
7.429
658,897
+0.08(+1.09%)
Jun 03, 2019
7.286
7.355
7.235
7.349
956,646
+0.06(+0.86%)
May 31, 2019
7.366
7.378
7.246
7.286
1,350,374
-0.15(-2.07%)
May 30, 2019
7.503
7.503
7.403
7.440
627,019
-0.01(-0.15%)
May 29, 2019
7.520
7.520
7.423
7.452
923,501
-0.09(-1.21%)
May 28, 2019
7.549
7.578
7.526
7.543
809,916
-0.02(-0.23%)
May 24, 2019
7.606
7.632
7.543
7.560
478,786
+0.01(+0.08%)
May 23, 2019
7.606
7.612
7.543
7.555
653,606
-0.06(-0.75%)
May 22, 2019
7.617
7.635
7.596
7.612
451,934
-0.03(-0.37%)
May 21, 2019
7.675
7.703
7.623
7.640
1,214,538
+0.01(+0.07%)
May 20, 2019
7.652
7.689
7.617
7.635
747,362
+0.02(+0.22%)
May 17, 2019
7.595
7.675
7.572
7.617
539,554
-0.02(-0.22%)
May 16, 2019
7.566
7.669
7.566
7.635
721,929
+0.07(+0.91%)
May 15, 2019
7.498
7.572
7.498
7.566
718,512
-0.02(-0.23%)
May 14, 2019
7.526
7.606
7.498
7.583
663,684
+0.09(+1.14%)
May 13, 2019
7.623
7.629
7.469
7.498
1,178,494
-0.16(-2.09%)
May 10, 2019
7.652
7.749
7.629
7.657
814,147
+0.00(+0.00%)
May 09, 2019
7.624
7.657
7.579
7.657
967,972
+0.00(+0.00%)
May 08, 2019
7.607
7.713
7.563
7.657
989,353
+0.06(+0.81%)
May 07, 2019
7.663
7.719
7.557
7.596
1,272,666
-0.07(-0.87%)
May 06, 2019
7.524
7.674
7.412
7.663
1,287,211
+0.03(+0.37%)
May 03, 2019
7.468
7.641
7.390
7.635
2,297,095
+0.43(+6.04%)
May 02, 2019
7.223
7.248
7.184
7.200
880,001
-0.01(-0.08%)
May 01, 2019
7.239
7.273
7.178
7.206
848,888
-0.03(-0.46%)
Apr 30, 2019
7.279
7.290
7.206
7.239
840,230
-0.05(-0.69%)
Apr 29, 2019
7.234
7.301
7.223
7.290
599,416
+0.07(+1.00%)
Apr 26, 2019
7.161
7.234
7.145
7.217
569,160
+0.08(+1.09%)
Apr 25, 2019
7.150
7.189
7.106
7.139
645,580
-0.01(-0.16%)
Apr 24, 2019
7.178
7.217
7.134
7.150
639,951
+0.00(+0.00%)
Apr 23, 2019
7.061
7.150
7.061
7.150
667,205
+0.07(+1.02%)
Apr 22, 2019
7.039
7.078
7.022
7.078
695,419
+0.04(+0.55%)
Apr 18, 2019
7.072
7.100
7.011
7.039
771,918
-0.01(-0.16%)
Apr 17, 2019
7.078
7.083
7.028
7.050
492,915
-0.02(-0.32%)
Apr 16, 2019
7.078
7.083
7.053
7.072
707,484
+0.02(+0.24%)
Apr 15, 2019
7.078
7.078
7.028
7.056
646,316
-0.02(-0.31%)
Apr 12, 2019
7.044
7.083
7.033
7.078
763,485
+0.07(+1.03%)
Apr 11, 2019
7.100
7.106
6.989
7.005
1,372,384
-0.07(-1.02%)
Apr 10, 2019
7.067
7.083
7.044
7.078
720,472
+0.03(+0.47%)
Apr 09, 2019
7.050
7.072
7.039
7.044
757,462
-0.03(-0.39%)
Apr 08, 2019
7.061
7.081
7.044
7.072
689,274
+0.01(+0.08%)
Apr 05, 2019
7.106
7.106
7.044
7.067
641,112
-0.02(-0.24%)
Apr 04, 2019
7.100
7.100
7.039
7.083
735,345
-0.01(-0.08%)
Apr 03, 2019
7.134
7.156
7.089
7.089
829,434
-0.02(-0.31%)
Apr 02, 2019
7.100
7.139
7.089
7.111
1,017,196
+0.02(+0.24%)
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
.