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
)
19.61
+0.16 (+0.85%)
Streaming Delayed Price
Updated: 2:34 PM EDT, May 21, 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
7.152
7.197
7.102
7.129
1,095,841
+0.00(+0.00%)
Apr 27, 2017
7.166
7.171
7.072
7.129
1,024,001
-0.02(-0.26%)
Apr 26, 2017
7.125
7.203
7.125
7.148
770,825
+0.03(+0.45%)
Apr 25, 2017
7.102
7.184
7.079
7.115
965,313
+0.05(+0.65%)
Apr 24, 2017
7.120
7.129
7.060
7.069
769,182
+0.02(+0.33%)
Apr 21, 2017
7.005
7.074
6.998
7.047
1,096,259
+0.06(+0.92%)
Apr 20, 2017
7.005
7.037
6.968
6.982
1,598,200
-0.01(-0.13%)
Apr 19, 2017
7.033
7.042
6.982
6.991
799,520
+0.01(+0.13%)
Apr 18, 2017
6.996
7.016
6.950
6.982
812,745
-0.01(-0.20%)
Apr 17, 2017
6.968
7.001
6.937
6.996
770,105
+0.06(+0.86%)
Apr 13, 2017
6.927
6.996
6.895
6.936
481,320
-0.00(-0.07%)
Apr 12, 2017
6.982
6.991
6.932
6.941
541,095
-0.03(-0.46%)
Apr 11, 2017
6.918
6.982
6.897
6.973
749,720
+0.05(+0.66%)
Apr 10, 2017
6.923
6.996
6.909
6.927
729,724
+0.03(+0.47%)
Apr 07, 2017
6.863
6.923
6.863
6.895
719,843
+0.00(+0.07%)
Apr 06, 2017
6.886
6.890
6.844
6.890
679,306
+0.02(+0.27%)
Apr 05, 2017
6.913
6.932
6.872
6.872
776,431
-0.04(-0.60%)
Apr 04, 2017
6.872
6.927
6.858
6.913
691,813
+0.00(+0.00%)
Apr 03, 2017
6.950
6.950
6.886
6.913
936,220
-0.04(-0.53%)
Mar 31, 2017
7.074
7.074
6.945
6.950
1,557,456
-0.11(-1.56%)
Mar 30, 2017
7.056
7.120
7.047
7.060
1,099,365
+0.03(+0.39%)
Mar 29, 2017
6.923
7.033
6.883
7.033
871,196
+0.11(+1.53%)
Mar 28, 2017
6.826
6.950
6.826
6.927
953,894
+0.11(+1.69%)
Mar 27, 2017
6.734
6.819
6.724
6.812
539,421
+0.01(+0.14%)
Mar 24, 2017
6.711
6.828
6.651
6.803
938,960
+0.07(+1.02%)
Mar 23, 2017
6.748
6.757
6.707
6.734
800,584
+0.01(+0.21%)
Mar 22, 2017
6.739
6.808
6.649
6.720
1,322,294
-0.02(-0.27%)
Mar 21, 2017
6.886
6.890
6.711
6.739
853,528
-0.11(-1.61%)
Mar 20, 2017
6.923
6.923
6.835
6.849
999,621
-0.08(-1.19%)
Mar 17, 2017
6.881
6.955
6.867
6.932
1,702,898
+0.06(+0.94%)
Mar 16, 2017
6.798
6.905
6.798
6.867
1,344,497
+0.06(+0.88%)
Mar 15, 2017
6.720
6.808
6.693
6.808
1,182,630
+0.12(+1.79%)
Mar 14, 2017
6.803
6.803
6.674
6.688
973,291
-0.13(-1.95%)
Mar 13, 2017
6.789
6.835
6.776
6.821
1,029,859
+0.07(+1.09%)
Mar 10, 2017
6.725
6.755
6.698
6.748
857,662
+0.06(+0.96%)
Mar 09, 2017
6.661
6.730
6.642
6.684
868,212
+0.01(+0.21%)
Mar 08, 2017
6.808
6.867
6.670
6.670
1,037,176
-0.14(-2.02%)
Mar 07, 2017
6.835
6.849
6.798
6.808
962,970
-0.01(-0.20%)
Mar 06, 2017
6.794
6.840
6.757
6.821
826,669
+0.01(+0.20%)
Mar 03, 2017
6.766
6.828
6.748
6.808
1,067,421
+0.05(+0.75%)
Mar 02, 2017
6.743
6.780
6.697
6.757
1,374,820
+0.01(+0.20%)
Mar 01, 2017
6.743
6.777
6.680
6.743
2,076,353
+0.08(+1.22%)
Feb 28, 2017
6.716
6.734
6.626
6.662
1,714,822
-0.04(-0.67%)
Feb 27, 2017
6.806
6.829
6.653
6.707
1,980,527
-0.09(-1.39%)
Feb 24, 2017
6.757
6.842
6.343
6.802
3,371,880
+0.08(+1.20%)
Feb 23, 2017
6.941
6.950
6.707
6.721
2,224,195
-0.22(-3.18%)
Feb 22, 2017
6.838
6.959
6.838
6.941
1,403,012
+0.07(+0.98%)
Feb 21, 2017
6.851
6.896
6.820
6.874
1,106,869
+0.05(+0.73%)
Feb 17, 2017
6.824
6.824
6.824
0
+0.03(+0.40%)
Feb 16, 2017
6.784
6.829
6.757
6.797
1,096,819
-0.00(-0.07%)
Feb 15, 2017
6.748
6.806
6.725
6.802
1,062,068
+0.08(+1.20%)
Feb 14, 2017
6.626
6.730
6.604
6.721
888,551
+0.11(+1.70%)
Feb 13, 2017
6.626
6.659
6.599
6.608
1,073,005
+0.01(+0.20%)
Feb 10, 2017
6.577
6.638
6.527
6.595
1,221,081
+0.08(+1.17%)
Feb 09, 2017
6.532
6.586
6.500
6.518
751,038
-0.02(-0.34%)
Feb 08, 2017
6.514
6.541
6.460
6.541
1,164,934
-0.03(-0.41%)
Feb 07, 2017
6.545
6.604
6.500
6.568
1,044,409
+0.04(+0.62%)
Feb 06, 2017
6.446
6.541
6.415
6.527
1,088,777
+0.03(+0.42%)
Feb 03, 2017
6.500
6.532
6.435
6.500
918,480
+0.07(+1.12%)
Feb 02, 2017
6.514
6.527
6.419
6.428
737,454
-0.12(-1.85%)
Feb 01, 2017
6.406
6.559
6.395
6.550
863,243
+0.19(+3.04%)
Jan 31, 2017
6.442
6.464
6.347
6.356
1,118,228
-0.12(-1.87%)
Jan 30, 2017
6.478
6.482
6.406
6.478
1,189,893
-0.00(-0.07%)
Jan 27, 2017
6.500
6.518
6.438
6.482
650,958
+0.00(+0.07%)
Jan 26, 2017
6.523
6.523
6.460
6.478
859,417
-0.04(-0.55%)
Jan 25, 2017
6.478
6.532
6.437
6.514
1,437,952
+0.09(+1.47%)
Jan 24, 2017
6.410
6.464
6.374
6.419
1,149,062
+0.03(+0.42%)
Jan 23, 2017
6.410
6.437
6.379
6.392
1,154,200
+0.02(+0.28%)
Jan 20, 2017
6.419
6.478
6.361
6.374
1,000,411
-0.04(-0.70%)
Jan 19, 2017
6.428
6.433
6.303
6.419
1,950,264
-0.06(-0.90%)
Jan 18, 2017
6.370
6.482
6.343
6.478
1,483,700
+0.11(+1.69%)
Jan 17, 2017
6.383
6.424
6.352
6.370
767,550
-0.01(-0.21%)
Jan 13, 2017
6.383
6.383
6.383
0
+0.03(+0.42%)
Jan 12, 2017
6.383
6.383
6.303
6.356
617,540
-0.04(-0.56%)
Jan 11, 2017
6.397
6.415
6.325
6.392
543,294
+0.00(+0.00%)
Jan 10, 2017
6.352
6.401
6.318
6.392
966,027
+0.04(+0.64%)
Jan 09, 2017
6.478
6.478
6.347
6.352
795,375
-0.13(-2.01%)
Jan 06, 2017
6.505
6.541
6.460
6.482
628,953
+0.00(+0.07%)
Jan 05, 2017
6.545
6.577
6.469
6.478
868,860
-0.05(-0.76%)
Jan 04, 2017
6.487
6.568
6.446
6.527
2,122,479
+0.06(+0.90%)
Jan 03, 2017
6.388
6.478
6.316
6.469
1,196,711
+0.12(+1.91%)
Dec 30, 2016
6.347
6.347
6.347
0
-0.03(-0.42%)
Dec 29, 2016
6.356
6.401
6.343
6.374
522,023
+0.04(+0.57%)
Dec 28, 2016
6.415
6.451
6.334
6.338
538,026
-0.07(-1.12%)
Dec 27, 2016
6.298
6.415
6.293
6.410
809,266
+0.12(+1.86%)
Dec 23, 2016
6.293
6.293
6.293
0
+0.09(+1.52%)
Dec 22, 2016
6.208
6.208
6.161
6.199
626,923
-0.01(-0.14%)
Dec 21, 2016
6.217
6.224
6.175
6.208
586,717
+0.00(+0.07%)
Dec 20, 2016
6.217
6.226
6.136
6.204
758,785
+0.00(+0.07%)
Dec 19, 2016
6.082
6.222
6.069
6.199
1,393,782
+0.15(+2.45%)
Dec 16, 2016
6.073
6.127
6.037
6.051
2,577,401
-0.03(-0.52%)
Dec 15, 2016
6.019
6.096
6.019
6.082
954,289
+0.06(+0.97%)
Dec 14, 2016
6.051
6.069
6.015
6.024
823,112
-0.02(-0.30%)
Dec 13, 2016
6.109
6.118
5.992
6.042
1,061,246
-0.04(-0.67%)
Dec 12, 2016
6.150
6.179
6.037
6.082
1,082,704
-0.07(-1.10%)
Dec 09, 2016
6.177
6.177
6.100
6.150
1,091,653
-0.03(-0.51%)
Dec 08, 2016
6.127
6.197
6.069
6.181
854,905
+0.07(+1.10%)
Dec 07, 2016
6.105
6.141
6.069
6.114
744,176
-0.01(-0.22%)
Dec 06, 2016
6.150
6.177
6.082
6.127
867,449
-0.05(-0.87%)
Dec 05, 2016
6.132
6.181
6.105
6.181
928,355
+0.09(+1.40%)
Dec 02, 2016
6.136
6.163
6.069
6.096
585,590
-0.07(-1.17%)
Dec 01, 2016
6.177
6.233
6.132
6.168
710,370
+0.02(+0.37%)
Nov 30, 2016
6.208
6.231
6.109
6.145
686,800
-0.05(-0.80%)
Nov 29, 2016
6.190
6.208
6.172
6.195
601,969
+0.00(+0.07%)
Nov 28, 2016
6.231
6.244
6.150
6.190
732,197
-0.04(-0.65%)
Nov 25, 2016
6.159
6.231
6.111
6.231
556,763
+0.09(+1.47%)
Nov 23, 2016
6.141
6.141
6.141
0
+0.01(+0.15%)
Nov 22, 2016
6.190
6.197
6.123
6.132
709,256
-0.04(-0.58%)
Nov 21, 2016
6.253
6.262
6.147
6.168
2,084,353
-0.04(-0.72%)
Nov 18, 2016
6.141
6.213
6.100
6.213
853,013
+0.09(+1.40%)
Nov 17, 2016
6.109
6.150
6.091
6.127
717,908
+0.04(+0.59%)
Nov 16, 2016
6.060
6.127
6.060
6.091
508,141
+0.00(+0.07%)
Nov 15, 2016
6.136
6.136
6.042
6.087
479,163
-0.05(-0.88%)
Nov 14, 2016
6.087
6.186
6.087
6.141
478,034
+0.04(+0.74%)
Nov 11, 2016
6.010
6.123
6.010
6.096
512,740
+0.05(+0.89%)
Nov 10, 2016
6.010
6.064
5.983
6.042
637,518
+0.08(+1.28%)
Nov 09, 2016
5.686
5.985
5.623
5.965
1,006,877
+0.17(+2.95%)
Nov 08, 2016
5.777
5.807
5.719
5.794
814,254
+0.01(+0.15%)
Nov 07, 2016
5.698
5.820
5.698
5.785
842,108
+0.12(+2.09%)
Nov 04, 2016
5.763
5.825
5.649
5.667
1,018,448
-0.04(-0.62%)
Nov 03, 2016
5.930
5.939
5.678
5.702
1,056,022
-0.24(-3.99%)
Nov 02, 2016
5.974
6.053
5.935
5.939
492,480
-0.06(-1.02%)
Nov 01, 2016
6.080
6.080
5.983
6.001
714,835
-0.02(-0.36%)
Oct 31, 2016
6.067
6.067
6.018
6.023
653,597
-0.02(-0.36%)
Oct 28, 2016
5.974
6.053
5.957
6.045
899,779
+0.08(+1.40%)
Oct 27, 2016
5.983
5.992
5.961
5.961
1,047,408
+0.00(+0.00%)
Oct 26, 2016
5.939
5.987
5.930
5.961
729,104
-0.00(-0.07%)
Oct 25, 2016
5.974
5.974
5.930
5.965
710,824
-0.01(-0.22%)
Oct 24, 2016
5.987
6.001
5.961
5.979
476,614
+0.00(+0.00%)
Oct 21, 2016
5.948
5.987
5.926
5.979
366,799
+0.05(+0.81%)
Oct 20, 2016
5.974
5.974
5.904
5.930
410,581
-0.06(-1.03%)
Oct 19, 2016
5.948
5.996
5.938
5.992
705,639
+0.05(+0.81%)
Oct 18, 2016
5.930
5.955
5.913
5.944
405,851
+0.04(+0.67%)
Oct 17, 2016
5.900
5.926
5.886
5.904
639,793
-0.02(-0.37%)
Oct 14, 2016
5.926
5.957
5.908
5.926
425,052
+0.02(+0.30%)
Oct 13, 2016
5.926
5.935
5.895
5.908
546,896
-0.04(-0.59%)
Oct 12, 2016
5.961
5.970
5.926
5.944
624,878
-0.01(-0.15%)
Oct 11, 2016
5.979
5.992
5.944
5.952
584,218
-0.03(-0.44%)
Oct 10, 2016
6.005
6.018
5.974
5.979
393,642
-0.00(-0.07%)
Oct 07, 2016
5.996
5.996
5.961
5.983
664,126
+0.00(+0.00%)
Oct 06, 2016
5.979
5.983
5.926
5.983
573,749
+0.00(+0.07%)
Oct 05, 2016
5.979
5.992
5.957
5.979
685,433
+0.04(+0.59%)
Oct 04, 2016
5.987
5.996
5.922
5.944
700,225
-0.03(-0.51%)
Oct 03, 2016
5.983
6.009
5.935
5.974
729,598
+0.02(+0.29%)
Sep 30, 2016
5.952
6.009
5.944
5.957
1,027,200
+0.04(+0.59%)
Sep 29, 2016
5.939
5.965
5.891
5.922
752,747
-0.00(-0.07%)
Sep 28, 2016
5.922
5.939
5.875
5.926
736,766
+0.02(+0.30%)
Sep 27, 2016
5.878
5.974
5.847
5.908
916,671
+0.05(+0.82%)
Sep 26, 2016
5.860
5.891
5.829
5.860
897,426
+0.02(+0.38%)
Sep 23, 2016
5.842
5.847
5.821
5.838
606,275
-0.01(-0.15%)
Sep 22, 2016
5.895
5.895
5.829
5.847
539,782
+0.00(+0.08%)
Sep 21, 2016
5.873
5.878
5.825
5.842
504,031
+0.00(+0.08%)
Sep 20, 2016
5.856
5.856
5.807
5.838
520,078
+0.00(+0.00%)
Sep 19, 2016
5.860
5.882
5.799
5.838
570,617
+0.00(+0.00%)
Sep 16, 2016
5.913
5.930
5.829
5.838
677,044
-0.07(-1.12%)
Sep 15, 2016
5.895
5.922
5.856
5.904
479,143
+0.04(+0.67%)
Sep 14, 2016
5.882
5.900
5.803
5.864
554,422
+0.04(+0.75%)
Sep 13, 2016
5.886
5.908
5.803
5.821
497,962
-0.07(-1.12%)
Sep 12, 2016
5.926
5.930
5.785
5.886
1,023,852
-0.06(-0.96%)
Sep 09, 2016
6.027
6.027
5.939
5.944
617,518
-0.08(-1.31%)
Sep 08, 2016
5.979
6.058
5.979
6.023
491,643
+0.01(+0.15%)
Sep 07, 2016
6.049
6.053
5.965
6.014
630,685
-0.02(-0.36%)
Sep 06, 2016
6.049
6.062
5.996
6.036
491,959
-0.01(-0.15%)
Sep 02, 2016
6.014
6.045
6.045
6.045
382,440
+0.03(+0.51%)
Sep 01, 2016
6.001
6.062
5.935
6.014
559,683
+0.01(+0.22%)
Aug 31, 2016
6.075
6.097
5.970
6.001
679,114
-0.08(-1.30%)
Aug 30, 2016
6.045
6.097
5.992
6.080
595,769
+0.05(+0.80%)
Aug 29, 2016
6.009
6.049
5.983
6.031
712,889
+0.07(+1.10%)
Aug 26, 2016
5.939
5.985
5.926
5.965
685,868
+0.02(+0.30%)
Aug 25, 2016
6.018
6.018
5.935
5.948
554,153
-0.07(-1.24%)
Aug 24, 2016
6.071
6.071
5.952
6.023
661,831
-0.01(-0.15%)
Aug 23, 2016
6.128
6.128
6.023
6.031
718,013
-0.08(-1.29%)
Aug 22, 2016
6.058
6.115
6.042
6.110
884,857
+0.06(+1.02%)
Aug 19, 2016
6.053
6.058
6.018
6.049
370,268
+0.01(+0.15%)
Aug 18, 2016
6.001
6.088
5.996
6.040
748,276
+0.04(+0.66%)
Aug 17, 2016
6.005
6.014
5.979
6.001
513,185
+0.04(+0.59%)
Aug 16, 2016
5.992
6.018
5.961
5.965
469,862
-0.03(-0.51%)
Aug 15, 2016
6.031
6.031
5.979
5.996
668,107
-0.02(-0.36%)
Aug 12, 2016
6.023
6.040
5.996
6.018
565,989
+0.00(+0.00%)
Aug 11, 2016
6.018
6.067
5.983
6.018
824,974
+0.02(+0.29%)
Aug 10, 2016
6.014
6.014
5.910
6.001
1,090,639
-0.01(-0.21%)
Aug 09, 2016
5.932
6.014
5.908
6.014
1,269,653
+0.09(+1.52%)
Aug 08, 2016
5.893
6.009
5.880
5.923
939,967
+0.05(+0.88%)
Aug 05, 2016
5.734
5.915
5.734
5.872
965,485
+0.12(+2.02%)
Aug 04, 2016
5.807
5.807
5.751
5.756
750,684
-0.03(-0.59%)
Aug 03, 2016
5.730
5.820
5.713
5.790
1,140,416
+0.06(+1.13%)
Aug 02, 2016
5.734
5.773
5.700
5.726
536,827
-0.01(-0.15%)
Aug 01, 2016
5.704
5.734
5.666
5.734
607,879
+0.04(+0.68%)
Jul 29, 2016
5.610
5.704
5.584
5.696
635,250
+0.09(+1.61%)
Jul 28, 2016
5.631
5.644
5.584
5.605
441,683
-0.01(-0.23%)
Jul 27, 2016
5.614
5.651
5.593
5.618
424,751
+0.01(+0.15%)
Jul 26, 2016
5.562
5.623
5.532
5.610
528,681
+0.05(+0.85%)
Jul 25, 2016
5.627
5.631
5.498
5.562
1,198,614
-0.10(-1.75%)
Jul 22, 2016
5.618
5.661
5.614
5.661
387,117
+0.05(+0.92%)
Jul 21, 2016
5.636
5.648
5.554
5.610
529,007
-0.03(-0.46%)
Jul 20, 2016
5.610
5.648
5.554
5.636
467,893
+0.05(+0.92%)
Jul 19, 2016
5.532
5.605
5.511
5.584
655,700
+0.06(+1.09%)
Jul 18, 2016
5.472
5.541
5.464
5.524
430,187
+0.06(+1.10%)
Jul 15, 2016
5.438
5.464
5.399
5.464
430,422
+0.04(+0.79%)
Jul 14, 2016
5.455
5.455
5.378
5.421
558,230
-0.00(-0.08%)
Jul 13, 2016
5.373
5.453
5.369
5.425
386,493
+0.02(+0.32%)
Jul 12, 2016
5.421
5.447
5.399
5.408
610,872
+0.02(+0.32%)
Jul 11, 2016
5.395
5.412
5.361
5.391
487,591
+0.02(+0.40%)
Jul 08, 2016
5.373
5.356
5.356
5.369
427,510
+0.01(+0.24%)
Jul 07, 2016
5.339
5.369
5.298
5.356
680,825
+0.02(+0.32%)
Jul 06, 2016
5.373
5.373
5.296
5.339
499,604
-0.03(-0.64%)
Jul 05, 2016
5.313
5.412
5.309
5.373
674,318
+0.04(+0.72%)
Jul 01, 2016
5.335
5.335
5.335
5.335
365,510
+0.00(+0.00%)
Jun 30, 2016
5.292
5.339
5.249
5.335
735,572
+0.06(+1.14%)
Jun 29, 2016
5.318
5.331
5.227
5.275
503,750
+0.06(+1.24%)
Jun 28, 2016
5.176
5.240
5.142
5.210
406,540
+0.10(+2.02%)
Jun 27, 2016
5.137
5.159
5.090
5.107
511,882
-0.09(-1.82%)
Jun 24, 2016
5.154
5.249
5.146
5.202
472,428
-0.04(-0.82%)
Jun 23, 2016
5.262
5.283
5.219
5.245
330,982
+0.03(+0.58%)
Jun 22, 2016
5.227
5.262
5.202
5.215
399,656
+0.00(+0.00%)
Jun 21, 2016
5.215
5.245
5.202
5.215
341,398
-0.02(-0.41%)
Jun 20, 2016
5.275
5.319
5.232
5.236
641,587
+0.02(+0.33%)
Jun 17, 2016
5.236
5.255
5.189
5.219
531,263
-0.01(-0.25%)
Jun 16, 2016
5.137
5.232
5.133
5.232
623,838
+0.06(+1.25%)
Jun 15, 2016
5.120
5.215
5.116
5.167
402,122
+0.05(+0.92%)
Jun 14, 2016
5.120
5.172
5.094
5.120
440,542
-0.05(-0.91%)
Jun 13, 2016
5.219
5.236
5.146
5.167
526,237
-0.07(-1.39%)
Jun 10, 2016
5.197
5.266
5.180
5.240
526,249
+0.00(+0.00%)
Jun 09, 2016
5.275
5.275
5.167
5.240
586,171
-0.05(-0.89%)
Jun 08, 2016
5.296
5.322
5.258
5.288
321,453
-0.01(-0.16%)
Jun 07, 2016
5.288
5.331
5.262
5.296
531,803
+0.00(+0.00%)
Jun 06, 2016
5.300
5.339
5.283
5.296
284,225
+0.00(+0.00%)
Jun 03, 2016
5.313
5.322
5.261
5.296
240,682
-0.02(-0.40%)
Jun 02, 2016
5.309
5.343
5.253
5.318
390,514
-0.01(-0.16%)
Jun 01, 2016
5.240
5.348
5.223
5.326
383,439
+0.06(+1.06%)
May 31, 2016
5.331
5.348
5.249
5.270
425,067
-0.06(-1.13%)
May 27, 2016
5.322
5.331
5.331
5.331
333,382
+0.01(+0.16%)
May 26, 2016
5.339
5.348
5.253
5.322
378,149
-0.02(-0.32%)
May 25, 2016
5.288
5.348
5.288
5.339
659,907
+0.05(+0.97%)
May 24, 2016
5.232
5.292
5.215
5.288
929,754
+0.10(+1.90%)
May 23, 2016
5.206
5.249
5.167
5.189
829,813
+0.06(+1.17%)
May 20, 2016
5.060
5.180
5.060
5.129
410,256
+0.09(+1.70%)
May 19, 2016
5.111
5.122
4.961
5.043
467,027
-0.08(-1.59%)
May 18, 2016
5.116
5.189
5.086
5.124
506,362
+0.01(+0.25%)
May 17, 2016
5.069
5.180
5.051
5.111
523,923
+0.04(+0.76%)
May 16, 2016
5.090
5.124
5.056
5.073
358,288
-0.01(-0.17%)
May 13, 2016
5.094
5.133
5.038
5.081
545,921
-0.04(-0.84%)
May 12, 2016
5.176
5.232
5.060
5.124
846,652
-0.03(-0.67%)
May 11, 2016
5.129
5.188
5.106
5.159
716,472
+0.03(+0.57%)
May 10, 2016
5.029
5.142
5.021
5.129
721,707
+0.13(+2.60%)
May 09, 2016
4.987
5.058
4.920
5.000
873,729
+0.02(+0.42%)
May 06, 2016
5.067
5.096
4.912
4.979
800,204
-0.03(-0.50%)
May 05, 2016
4.954
5.025
4.907
5.004
965,973
+0.02(+0.34%)
May 04, 2016
4.979
5.016
4.908
4.987
467,023
-0.02(-0.42%)
May 03, 2016
4.983
5.021
4.857
5.008
858,865
-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
.