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
)
19.57
-0.03 (-0.15%)
Streaming Delayed Price
Updated: 2:39 PM EDT, Jun 14, 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 28, 2017
7.147
7.192
7.097
7.124
1,096,635
+0.00(+0.00%)
Apr 27, 2017
7.161
7.165
7.067
7.124
1,024,743
-0.02(-0.26%)
Apr 26, 2017
7.119
7.197
7.119
7.142
771,384
+0.03(+0.45%)
Apr 25, 2017
7.097
7.179
7.074
7.110
966,012
+0.05(+0.65%)
Apr 24, 2017
7.115
7.124
7.055
7.064
769,739
+0.02(+0.33%)
Apr 21, 2017
7.000
7.069
6.993
7.041
1,097,053
+0.06(+0.92%)
Apr 20, 2017
7.000
7.032
6.963
6.977
1,599,358
-0.01(-0.13%)
Apr 19, 2017
7.028
7.037
6.977
6.986
800,099
+0.01(+0.13%)
Apr 18, 2017
6.991
7.011
6.945
6.977
813,334
-0.01(-0.20%)
Apr 17, 2017
6.963
6.996
6.932
6.991
770,663
+0.06(+0.86%)
Apr 13, 2017
6.922
6.991
6.890
6.931
481,669
-0.00(-0.07%)
Apr 12, 2017
6.977
6.986
6.927
6.936
541,487
-0.03(-0.46%)
Apr 11, 2017
6.913
6.977
6.892
6.968
750,263
+0.05(+0.66%)
Apr 10, 2017
6.917
6.991
6.904
6.922
730,253
+0.03(+0.47%)
Apr 07, 2017
6.858
6.917
6.858
6.890
720,365
+0.00(+0.07%)
Apr 06, 2017
6.881
6.885
6.839
6.885
679,798
+0.02(+0.27%)
Apr 05, 2017
6.908
6.927
6.867
6.867
776,994
-0.04(-0.60%)
Apr 04, 2017
6.867
6.922
6.853
6.908
692,314
+0.00(+0.00%)
Apr 03, 2017
6.945
6.945
6.881
6.908
936,898
-0.04(-0.53%)
Mar 31, 2017
7.069
7.069
6.940
6.945
1,558,584
-0.11(-1.56%)
Mar 30, 2017
7.051
7.115
7.041
7.055
1,100,162
+0.03(+0.39%)
Mar 29, 2017
6.917
7.028
6.878
7.028
871,827
+0.11(+1.53%)
Mar 28, 2017
6.821
6.945
6.821
6.922
954,586
+0.11(+1.69%)
Mar 27, 2017
6.729
6.814
6.719
6.807
539,812
+0.01(+0.14%)
Mar 24, 2017
6.706
6.823
6.647
6.798
939,641
+0.07(+1.02%)
Mar 23, 2017
6.743
6.752
6.702
6.729
801,164
+0.01(+0.21%)
Mar 22, 2017
6.734
6.803
6.644
6.716
1,323,252
-0.02(-0.27%)
Mar 21, 2017
6.881
6.885
6.706
6.734
854,146
-0.11(-1.61%)
Mar 20, 2017
6.917
6.917
6.830
6.844
1,000,346
-0.08(-1.19%)
Mar 17, 2017
6.876
6.950
6.862
6.927
1,704,132
+0.06(+0.94%)
Mar 16, 2017
6.794
6.900
6.794
6.862
1,345,471
+0.06(+0.88%)
Mar 15, 2017
6.716
6.803
6.688
6.803
1,183,486
+0.12(+1.79%)
Mar 14, 2017
6.798
6.798
6.670
6.683
973,996
-0.13(-1.95%)
Mar 13, 2017
6.784
6.830
6.771
6.817
1,030,605
+0.07(+1.09%)
Mar 10, 2017
6.720
6.750
6.693
6.743
858,283
+0.06(+0.96%)
Mar 09, 2017
6.656
6.725
6.637
6.679
868,841
+0.01(+0.21%)
Mar 08, 2017
6.803
6.862
6.665
6.665
1,037,928
-0.14(-2.02%)
Mar 07, 2017
6.830
6.844
6.794
6.803
963,668
-0.01(-0.20%)
Mar 06, 2017
6.789
6.835
6.752
6.817
827,268
+0.01(+0.20%)
Mar 03, 2017
6.761
6.823
6.743
6.803
1,068,194
+0.05(+0.75%)
Mar 02, 2017
6.738
6.775
6.693
6.752
1,375,816
+0.01(+0.20%)
Mar 01, 2017
6.738
6.772
6.676
6.738
2,077,857
+0.08(+1.22%)
Feb 28, 2017
6.712
6.729
6.622
6.658
1,716,065
-0.04(-0.67%)
Feb 27, 2017
6.801
6.824
6.649
6.703
1,981,962
-0.09(-1.39%)
Feb 24, 2017
6.752
6.837
6.338
6.797
3,374,323
+0.08(+1.20%)
Feb 23, 2017
6.936
6.945
6.703
6.716
2,225,807
-0.22(-3.18%)
Feb 22, 2017
6.833
6.954
6.833
6.936
1,404,029
+0.07(+0.98%)
Feb 21, 2017
6.846
6.891
6.815
6.869
1,107,671
+0.05(+0.73%)
Feb 17, 2017
6.819
6.819
6.819
0
+0.03(+0.40%)
Feb 16, 2017
6.779
6.824
6.752
6.792
1,097,614
-0.00(-0.07%)
Feb 15, 2017
6.743
6.801
6.720
6.797
1,062,838
+0.08(+1.20%)
Feb 14, 2017
6.622
6.725
6.599
6.716
889,195
+0.11(+1.70%)
Feb 13, 2017
6.622
6.654
6.595
6.604
1,073,782
+0.01(+0.20%)
Feb 10, 2017
6.572
6.633
6.523
6.590
1,221,966
+0.08(+1.17%)
Feb 09, 2017
6.527
6.581
6.496
6.514
751,582
-0.02(-0.34%)
Feb 08, 2017
6.509
6.536
6.455
6.536
1,165,778
-0.03(-0.41%)
Feb 07, 2017
6.541
6.599
6.496
6.563
1,045,166
+0.04(+0.62%)
Feb 06, 2017
6.442
6.536
6.410
6.523
1,089,566
+0.03(+0.42%)
Feb 03, 2017
6.496
6.527
6.431
6.496
919,146
+0.07(+1.12%)
Feb 02, 2017
6.509
6.523
6.415
6.424
737,988
-0.12(-1.85%)
Feb 01, 2017
6.401
6.554
6.390
6.545
863,868
+0.19(+3.04%)
Jan 31, 2017
6.437
6.460
6.343
6.352
1,119,038
-0.12(-1.87%)
Jan 30, 2017
6.473
6.478
6.401
6.473
1,190,755
-0.00(-0.07%)
Jan 27, 2017
6.496
6.514
6.433
6.478
651,429
+0.00(+0.07%)
Jan 26, 2017
6.518
6.518
6.455
6.473
860,040
-0.04(-0.55%)
Jan 25, 2017
6.473
6.527
6.433
6.509
1,438,994
+0.09(+1.47%)
Jan 24, 2017
6.406
6.460
6.370
6.415
1,149,895
+0.03(+0.42%)
Jan 23, 2017
6.406
6.433
6.374
6.388
1,155,036
+0.02(+0.28%)
Jan 20, 2017
6.415
6.473
6.356
6.370
1,001,136
-0.04(-0.70%)
Jan 19, 2017
6.424
6.428
6.298
6.415
1,951,677
-0.06(-0.90%)
Jan 18, 2017
6.365
6.478
6.338
6.473
1,484,775
+0.11(+1.69%)
Jan 17, 2017
6.379
6.419
6.347
6.365
768,106
-0.01(-0.21%)
Jan 13, 2017
6.379
6.379
6.379
0
+0.03(+0.42%)
Jan 12, 2017
6.379
6.379
6.298
6.352
617,988
-0.04(-0.56%)
Jan 11, 2017
6.392
6.410
6.320
6.388
543,688
+0.00(+0.00%)
Jan 10, 2017
6.347
6.397
6.314
6.388
966,726
+0.04(+0.64%)
Jan 09, 2017
6.473
6.473
6.343
6.347
795,951
-0.13(-2.01%)
Jan 06, 2017
6.500
6.536
6.455
6.478
629,408
+0.00(+0.07%)
Jan 05, 2017
6.541
6.572
6.464
6.473
869,490
-0.05(-0.76%)
Jan 04, 2017
6.482
6.563
6.441
6.523
2,124,016
+0.06(+0.90%)
Jan 03, 2017
6.383
6.473
6.311
6.464
1,197,578
+0.12(+1.91%)
Dec 30, 2016
6.343
6.343
6.343
0
-0.03(-0.42%)
Dec 29, 2016
6.352
6.397
6.338
6.370
522,401
+0.04(+0.57%)
Dec 28, 2016
6.410
6.446
6.329
6.334
538,416
-0.07(-1.12%)
Dec 27, 2016
6.293
6.410
6.289
6.406
809,852
+0.12(+1.86%)
Dec 23, 2016
6.289
6.289
6.289
0
+0.09(+1.52%)
Dec 22, 2016
6.204
6.204
6.156
6.195
627,377
-0.01(-0.14%)
Dec 21, 2016
6.213
6.219
6.170
6.204
587,142
+0.00(+0.07%)
Dec 20, 2016
6.213
6.221
6.132
6.199
759,335
+0.00(+0.07%)
Dec 19, 2016
6.078
6.217
6.064
6.195
1,394,792
+0.15(+2.45%)
Dec 16, 2016
6.069
6.123
6.033
6.046
2,579,268
-0.03(-0.52%)
Dec 15, 2016
6.015
6.091
6.015
6.078
954,981
+0.06(+0.97%)
Dec 14, 2016
6.046
6.064
6.010
6.019
823,709
-0.02(-0.30%)
Dec 13, 2016
6.105
6.114
5.988
6.037
1,062,015
-0.04(-0.67%)
Dec 12, 2016
6.145
6.174
6.033
6.078
1,083,488
-0.07(-1.10%)
Dec 09, 2016
6.172
6.172
6.096
6.145
1,092,444
-0.03(-0.51%)
Dec 08, 2016
6.123
6.192
6.064
6.177
855,524
+0.07(+1.10%)
Dec 07, 2016
6.100
6.136
6.064
6.109
744,715
-0.01(-0.22%)
Dec 06, 2016
6.145
6.172
6.078
6.123
868,077
-0.05(-0.87%)
Dec 05, 2016
6.127
6.177
6.100
6.177
929,027
+0.09(+1.40%)
Dec 02, 2016
6.132
6.159
6.064
6.091
586,014
-0.07(-1.17%)
Dec 01, 2016
6.172
6.228
6.127
6.163
710,884
+0.02(+0.37%)
Nov 30, 2016
6.204
6.226
6.105
6.141
687,298
-0.05(-0.80%)
Nov 29, 2016
6.186
6.204
6.168
6.190
602,405
+0.00(+0.07%)
Nov 28, 2016
6.226
6.239
6.145
6.186
732,727
-0.04(-0.65%)
Nov 25, 2016
6.154
6.226
6.107
6.226
557,167
+0.09(+1.47%)
Nov 23, 2016
6.136
6.136
6.136
0
+0.01(+0.15%)
Nov 22, 2016
6.186
6.192
6.118
6.127
709,770
-0.04(-0.58%)
Nov 21, 2016
6.248
6.257
6.143
6.163
2,085,863
-0.04(-0.72%)
Nov 18, 2016
6.136
6.208
6.096
6.208
853,631
+0.09(+1.39%)
Nov 17, 2016
6.105
6.145
6.087
6.123
718,428
+0.04(+0.59%)
Nov 16, 2016
6.055
6.123
6.055
6.087
508,509
+0.00(+0.07%)
Nov 15, 2016
6.132
6.132
6.037
6.082
479,510
-0.05(-0.88%)
Nov 14, 2016
6.082
6.181
6.082
6.136
478,380
+0.04(+0.74%)
Nov 11, 2016
6.006
6.118
6.006
6.091
513,112
+0.05(+0.89%)
Nov 10, 2016
6.006
6.060
5.979
6.037
637,980
+0.08(+1.28%)
Nov 09, 2016
5.682
5.981
5.619
5.961
1,007,607
+0.17(+2.95%)
Nov 08, 2016
5.772
5.803
5.715
5.790
814,844
+0.01(+0.15%)
Nov 07, 2016
5.693
5.816
5.693
5.781
842,718
+0.12(+2.09%)
Nov 04, 2016
5.759
5.821
5.645
5.663
1,019,185
-0.04(-0.62%)
Nov 03, 2016
5.926
5.935
5.674
5.698
1,056,787
-0.24(-3.99%)
Nov 02, 2016
5.970
6.049
5.930
5.935
492,837
-0.06(-1.02%)
Nov 01, 2016
6.075
6.075
5.979
5.996
715,353
-0.02(-0.36%)
Oct 31, 2016
6.062
6.062
6.014
6.018
654,071
-0.02(-0.36%)
Oct 28, 2016
5.970
6.049
5.952
6.040
900,431
+0.08(+1.40%)
Oct 27, 2016
5.979
5.987
5.957
5.957
1,048,167
+0.00(+0.00%)
Oct 26, 2016
5.935
5.983
5.926
5.957
729,632
-0.00(-0.07%)
Oct 25, 2016
5.970
5.970
5.926
5.961
711,339
-0.01(-0.22%)
Oct 24, 2016
5.983
5.996
5.957
5.974
476,959
+0.00(+0.00%)
Oct 21, 2016
5.944
5.983
5.922
5.974
367,064
+0.05(+0.81%)
Oct 20, 2016
5.970
5.970
5.900
5.926
410,879
-0.06(-1.03%)
Oct 19, 2016
5.944
5.992
5.934
5.987
706,150
+0.05(+0.81%)
Oct 18, 2016
5.926
5.950
5.908
5.939
406,145
+0.04(+0.67%)
Oct 17, 2016
5.895
5.922
5.882
5.900
640,256
-0.02(-0.37%)
Oct 14, 2016
5.922
5.952
5.904
5.922
425,360
+0.02(+0.30%)
Oct 13, 2016
5.922
5.930
5.891
5.904
547,292
-0.04(-0.59%)
Oct 12, 2016
5.957
5.965
5.922
5.939
625,330
-0.01(-0.15%)
Oct 11, 2016
5.974
5.987
5.939
5.948
584,641
-0.03(-0.44%)
Oct 10, 2016
6.001
6.014
5.970
5.974
393,927
-0.00(-0.07%)
Oct 07, 2016
5.992
5.992
5.957
5.979
664,607
+0.00(+0.00%)
Oct 06, 2016
5.974
5.979
5.922
5.979
574,165
+0.00(+0.07%)
Oct 05, 2016
5.974
5.987
5.952
5.974
685,929
+0.04(+0.59%)
Oct 04, 2016
5.983
5.992
5.917
5.939
700,732
-0.03(-0.51%)
Oct 03, 2016
5.979
6.005
5.930
5.970
730,127
+0.02(+0.30%)
Sep 30, 2016
5.948
6.005
5.939
5.952
1,027,945
+0.04(+0.59%)
Sep 29, 2016
5.935
5.961
5.887
5.917
753,292
-0.00(-0.07%)
Sep 28, 2016
5.917
5.935
5.871
5.922
737,300
+0.02(+0.30%)
Sep 27, 2016
5.873
5.970
5.843
5.904
917,335
+0.05(+0.82%)
Sep 26, 2016
5.856
5.887
5.825
5.856
898,076
+0.02(+0.38%)
Sep 23, 2016
5.838
5.843
5.816
5.834
606,714
-0.01(-0.15%)
Sep 22, 2016
5.891
5.891
5.825
5.843
540,173
+0.00(+0.08%)
Sep 21, 2016
5.869
5.873
5.821
5.838
504,396
+0.00(+0.08%)
Sep 20, 2016
5.851
5.851
5.803
5.834
520,454
+0.00(+0.00%)
Sep 19, 2016
5.856
5.878
5.794
5.834
571,030
+0.00(+0.00%)
Sep 16, 2016
5.908
5.926
5.825
5.834
677,535
-0.07(-1.12%)
Sep 15, 2016
5.891
5.917
5.851
5.900
479,490
+0.04(+0.67%)
Sep 14, 2016
5.878
5.895
5.799
5.860
554,824
+0.04(+0.75%)
Sep 13, 2016
5.882
5.904
5.799
5.816
498,323
-0.07(-1.12%)
Sep 12, 2016
5.922
5.926
5.781
5.882
1,024,593
-0.06(-0.96%)
Sep 09, 2016
6.023
6.023
5.935
5.939
617,965
-0.08(-1.31%)
Sep 08, 2016
5.974
6.053
5.974
6.018
491,999
+0.01(+0.15%)
Sep 07, 2016
6.045
6.049
5.961
6.009
631,142
-0.02(-0.36%)
Sep 06, 2016
6.045
6.058
5.992
6.031
492,315
-0.01(-0.15%)
Sep 02, 2016
6.009
6.040
6.040
6.040
382,717
+0.03(+0.51%)
Sep 01, 2016
5.996
6.058
5.930
6.009
560,088
+0.01(+0.22%)
Aug 31, 2016
6.071
6.093
5.966
5.996
679,606
-0.08(-1.30%)
Aug 30, 2016
6.040
6.093
5.987
6.075
596,200
+0.05(+0.80%)
Aug 29, 2016
6.005
6.045
5.979
6.027
713,405
+0.07(+1.10%)
Aug 26, 2016
5.935
5.981
5.922
5.961
686,365
+0.02(+0.30%)
Aug 25, 2016
6.014
6.014
5.930
5.944
554,555
-0.07(-1.24%)
Aug 24, 2016
6.067
6.067
5.948
6.018
662,310
-0.01(-0.15%)
Aug 23, 2016
6.124
6.124
6.018
6.027
718,533
-0.08(-1.29%)
Aug 22, 2016
6.053
6.110
6.037
6.106
885,498
+0.06(+1.02%)
Aug 19, 2016
6.049
6.053
6.014
6.045
370,536
+0.01(+0.15%)
Aug 18, 2016
5.996
6.084
5.992
6.036
748,818
+0.04(+0.66%)
Aug 17, 2016
6.001
6.009
5.974
5.996
513,556
+0.04(+0.59%)
Aug 16, 2016
5.987
6.014
5.957
5.961
470,202
-0.03(-0.51%)
Aug 15, 2016
6.027
6.027
5.974
5.992
668,591
-0.02(-0.36%)
Aug 12, 2016
6.018
6.036
5.992
6.014
566,399
+0.00(+0.00%)
Aug 11, 2016
6.014
6.062
5.979
6.014
825,571
+0.02(+0.29%)
Aug 10, 2016
6.009
6.009
5.906
5.996
1,091,429
-0.01(-0.21%)
Aug 09, 2016
5.928
6.009
5.904
6.009
1,270,573
+0.09(+1.52%)
Aug 08, 2016
5.889
6.005
5.876
5.919
940,648
+0.05(+0.88%)
Aug 05, 2016
5.730
5.910
5.730
5.868
966,185
+0.12(+2.01%)
Aug 04, 2016
5.803
5.803
5.747
5.752
751,228
-0.03(-0.59%)
Aug 03, 2016
5.726
5.816
5.709
5.786
1,141,242
+0.06(+1.13%)
Aug 02, 2016
5.730
5.769
5.696
5.722
537,216
-0.01(-0.15%)
Aug 01, 2016
5.700
5.730
5.661
5.730
608,319
+0.04(+0.68%)
Jul 29, 2016
5.606
5.700
5.580
5.692
635,710
+0.09(+1.61%)
Jul 28, 2016
5.627
5.640
5.580
5.601
442,003
-0.01(-0.23%)
Jul 27, 2016
5.610
5.647
5.589
5.614
425,058
+0.01(+0.15%)
Jul 26, 2016
5.558
5.619
5.528
5.606
529,065
+0.05(+0.85%)
Jul 25, 2016
5.623
5.627
5.494
5.558
1,199,482
-0.10(-1.75%)
Jul 22, 2016
5.614
5.657
5.610
5.657
387,398
+0.05(+0.92%)
Jul 21, 2016
5.631
5.644
5.550
5.606
529,391
-0.03(-0.46%)
Jul 20, 2016
5.606
5.644
5.550
5.631
468,232
+0.05(+0.92%)
Jul 19, 2016
5.528
5.601
5.507
5.580
656,175
+0.06(+1.09%)
Jul 18, 2016
5.468
5.537
5.460
5.520
430,499
+0.06(+1.10%)
Jul 15, 2016
5.434
5.460
5.395
5.460
430,734
+0.04(+0.79%)
Jul 14, 2016
5.451
5.451
5.374
5.417
558,634
-0.00(-0.08%)
Jul 13, 2016
5.370
5.449
5.365
5.421
386,773
+0.02(+0.32%)
Jul 12, 2016
5.417
5.443
5.395
5.404
611,315
+0.02(+0.32%)
Jul 11, 2016
5.391
5.408
5.357
5.387
487,944
+0.02(+0.40%)
Jul 08, 2016
5.370
5.352
5.352
5.365
427,819
+0.01(+0.24%)
Jul 07, 2016
5.335
5.365
5.294
5.352
681,318
+0.02(+0.32%)
Jul 06, 2016
5.370
5.370
5.292
5.335
499,966
-0.03(-0.64%)
Jul 05, 2016
5.310
5.408
5.305
5.370
674,806
+0.04(+0.72%)
Jul 01, 2016
5.331
5.331
5.331
5.331
365,775
+0.00(+0.00%)
Jun 30, 2016
5.288
5.335
5.245
5.331
736,105
+0.06(+1.14%)
Jun 29, 2016
5.314
5.327
5.224
5.271
504,115
+0.06(+1.24%)
Jun 28, 2016
5.172
5.237
5.138
5.207
406,835
+0.10(+2.02%)
Jun 27, 2016
5.134
5.155
5.086
5.103
512,253
-0.09(-1.82%)
Jun 24, 2016
5.151
5.245
5.142
5.198
472,770
-0.04(-0.82%)
Jun 23, 2016
5.258
5.279
5.215
5.241
331,222
+0.03(+0.58%)
Jun 22, 2016
5.224
5.258
5.198
5.211
399,946
+0.00(+0.00%)
Jun 21, 2016
5.211
5.241
5.198
5.211
341,645
-0.02(-0.41%)
Jun 20, 2016
5.271
5.315
5.228
5.232
642,052
+0.02(+0.33%)
Jun 17, 2016
5.232
5.252
5.185
5.215
531,648
-0.01(-0.25%)
Jun 16, 2016
5.134
5.228
5.129
5.228
624,290
+0.06(+1.25%)
Jun 15, 2016
5.116
5.211
5.112
5.164
402,413
+0.05(+0.92%)
Jun 14, 2016
5.116
5.169
5.091
5.116
440,861
-0.05(-0.91%)
Jun 13, 2016
5.215
5.232
5.142
5.164
526,618
-0.07(-1.39%)
Jun 10, 2016
5.194
5.262
5.176
5.237
526,630
+0.00(+0.00%)
Jun 09, 2016
5.271
5.271
5.164
5.237
586,596
-0.05(-0.89%)
Jun 08, 2016
5.292
5.318
5.254
5.284
321,686
-0.01(-0.16%)
Jun 07, 2016
5.284
5.327
5.258
5.292
532,189
+0.00(+0.00%)
Jun 06, 2016
5.297
5.335
5.279
5.292
284,431
+0.00(+0.00%)
Jun 03, 2016
5.310
5.318
5.257
5.292
240,857
-0.02(-0.40%)
Jun 02, 2016
5.305
5.340
5.249
5.314
390,797
-0.01(-0.16%)
Jun 01, 2016
5.237
5.344
5.219
5.322
383,717
+0.06(+1.06%)
May 31, 2016
5.327
5.344
5.245
5.267
425,375
-0.06(-1.13%)
May 27, 2016
5.318
5.327
5.327
5.327
333,624
+0.01(+0.16%)
May 26, 2016
5.335
5.344
5.249
5.318
378,423
-0.02(-0.32%)
May 25, 2016
5.284
5.344
5.284
5.335
660,385
+0.05(+0.97%)
May 24, 2016
5.228
5.288
5.211
5.284
930,427
+0.10(+1.90%)
May 23, 2016
5.202
5.245
5.164
5.185
830,415
+0.06(+1.17%)
May 20, 2016
5.056
5.176
5.056
5.125
410,553
+0.09(+1.70%)
May 19, 2016
5.108
5.119
4.958
5.039
467,365
-0.08(-1.59%)
May 18, 2016
5.112
5.185
5.082
5.121
506,729
+0.01(+0.25%)
May 17, 2016
5.065
5.176
5.048
5.108
524,302
+0.04(+0.76%)
May 16, 2016
5.086
5.121
5.052
5.069
358,548
-0.01(-0.17%)
May 13, 2016
5.091
5.129
5.035
5.078
546,317
-0.04(-0.84%)
May 12, 2016
5.172
5.228
5.056
5.121
847,266
-0.03(-0.67%)
May 11, 2016
5.126
5.184
5.103
5.155
716,991
+0.03(+0.57%)
May 10, 2016
5.025
5.138
5.017
5.126
722,230
+0.13(+2.60%)
May 09, 2016
4.983
5.055
4.916
4.996
874,362
+0.02(+0.42%)
May 06, 2016
5.063
5.092
4.908
4.975
800,784
-0.03(-0.50%)
May 05, 2016
4.950
5.021
4.904
5.000
966,673
+0.02(+0.34%)
May 04, 2016
4.975
5.013
4.904
4.983
467,362
-0.02(-0.42%)
May 03, 2016
4.979
5.017
4.854
5.004
859,487
-0.02(-0.33%)
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
.