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 (%)
Jul 31, 2015
4.333
4.364
4.302
4.313
670,142
-0.00(-0.09%)
Jul 30, 2015
4.263
4.352
4.259
4.317
861,407
+0.04(+0.90%)
Jul 29, 2015
4.244
4.282
4.201
4.279
949,385
+0.06(+1.37%)
Jul 28, 2015
4.271
4.294
4.198
4.221
697,984
-0.04(-0.91%)
Jul 27, 2015
4.117
4.259
4.113
4.259
1,776,975
+0.10(+2.41%)
Jul 24, 2015
4.321
4.329
4.140
4.159
1,758,186
-0.18(-4.09%)
Jul 23, 2015
4.387
4.414
4.321
4.337
802,580
-0.05(-1.23%)
Jul 22, 2015
4.398
4.398
4.360
4.391
621,688
-0.03(-0.78%)
Jul 21, 2015
4.464
4.506
4.425
4.425
572,762
-0.05(-1.04%)
Jul 20, 2015
4.502
4.502
4.441
4.472
573,239
-0.03(-0.69%)
Jul 17, 2015
4.564
4.564
4.475
4.502
630,962
-0.07(-1.60%)
Jul 16, 2015
4.553
4.583
4.531
4.576
776,601
+0.04(+0.85%)
Jul 15, 2015
4.537
4.553
4.499
4.537
1,237,210
+0.00(+0.00%)
Jul 14, 2015
4.537
4.553
4.518
4.537
1,086,501
+0.00(+0.08%)
Jul 13, 2015
4.472
4.553
4.460
4.533
1,125,990
+0.06(+1.38%)
Jul 10, 2015
4.406
4.483
4.379
4.472
935,549
+0.09(+2.11%)
Jul 09, 2015
4.391
4.402
4.360
4.379
745,277
+0.02(+0.53%)
Jul 08, 2015
4.364
4.410
4.329
4.356
818,979
-0.06(-1.31%)
Jul 07, 2015
4.483
4.483
4.321
4.414
1,414,709
-0.08(-1.89%)
Jul 06, 2015
4.394
4.514
4.387
4.499
972,471
+0.07(+1.57%)
Jul 02, 2015
4.418
4.429
4.429
4.429
1,053,884
+0.02(+0.53%)
Jul 01, 2015
4.549
4.556
4.387
4.406
1,500,466
-0.05(-1.13%)
Jun 30, 2015
4.514
4.537
4.456
4.456
1,714,595
-0.03(-0.77%)
Jun 29, 2015
4.549
4.553
4.475
4.491
930,212
-0.08(-1.69%)
Jun 26, 2015
4.568
4.595
4.545
4.568
811,665
-0.00(-0.08%)
Jun 25, 2015
4.556
4.641
4.553
4.572
1,459,996
+0.00(+0.08%)
Jun 24, 2015
4.595
4.612
4.553
4.568
1,430,287
-0.04(-0.92%)
Jun 23, 2015
4.541
4.634
4.514
4.610
2,370,328
+0.11(+2.49%)
Jun 22, 2015
4.560
4.618
4.487
4.499
1,494,699
-0.05(-1.02%)
Jun 19, 2015
4.553
4.580
4.499
4.545
2,023,098
-0.03(-0.59%)
Jun 18, 2015
4.711
4.738
4.514
4.572
1,722,668
-0.14(-2.87%)
Jun 17, 2015
4.595
4.745
4.595
4.707
1,318,789
+0.11(+2.44%)
Jun 16, 2015
4.545
4.595
4.398
4.595
2,086,650
+0.05(+1.02%)
Jun 15, 2015
4.634
4.664
4.519
4.549
2,212,230
-0.14(-2.88%)
Jun 12, 2015
4.703
4.707
4.637
4.684
982,173
-0.03(-0.57%)
Jun 11, 2015
4.772
4.786
4.691
4.711
1,440,113
-0.08(-1.61%)
Jun 10, 2015
4.823
4.846
4.774
4.788
1,011,887
-0.04(-0.80%)
Jun 09, 2015
4.865
4.900
4.803
4.826
903,266
-0.05(-1.03%)
Jun 08, 2015
4.911
4.938
4.854
4.877
663,084
-0.05(-0.94%)
Jun 05, 2015
4.900
4.935
4.881
4.923
414,262
+0.01(+0.24%)
Jun 04, 2015
4.954
4.954
4.869
4.911
596,987
-0.05(-0.93%)
Jun 03, 2015
4.965
4.965
4.919
4.958
676,829
+0.00(+0.08%)
Jun 02, 2015
4.950
4.975
4.919
4.954
515,594
+0.00(+0.08%)
Jun 01, 2015
4.969
4.973
4.911
4.950
772,137
+0.00(+0.00%)
May 29, 2015
4.923
4.973
4.900
4.950
687,041
+0.00(+0.08%)
May 28, 2015
4.919
4.954
4.854
4.946
1,510,891
+0.03(+0.55%)
May 27, 2015
4.954
4.988
4.908
4.919
1,202,180
-0.03(-0.70%)
May 26, 2015
5.016
5.019
4.938
4.954
1,405,712
+0.03(+0.55%)
May 22, 2015
4.900
4.927
4.927
4.927
718,746
+0.03(+0.55%)
May 21, 2015
4.869
4.919
4.854
4.900
765,502
+0.04(+0.79%)
May 20, 2015
4.900
4.946
4.857
4.861
1,237,778
-0.04(-0.79%)
May 19, 2015
4.923
4.954
4.854
4.900
1,086,419
-0.02(-0.47%)
May 18, 2015
4.904
4.954
4.834
4.923
1,337,054
+0.02(+0.31%)
May 15, 2015
4.904
4.935
4.892
4.908
748,919
+0.02(+0.32%)
May 14, 2015
4.935
4.965
4.880
4.892
845,528
-0.02(-0.39%)
May 13, 2015
4.802
4.923
4.776
4.911
1,388,553
+0.04(+0.85%)
May 12, 2015
4.930
4.930
4.840
4.870
762,871
-0.07(-1.45%)
May 11, 2015
4.791
4.953
4.780
4.941
1,213,990
+0.09(+1.86%)
May 08, 2015
5.024
5.122
4.648
4.851
3,946,760
-0.17(-3.45%)
May 07, 2015
5.039
5.077
4.998
5.024
1,075,391
-0.04(-0.82%)
May 06, 2015
5.119
5.141
5.009
5.066
644,230
-0.05(-1.03%)
May 05, 2015
5.179
5.182
5.085
5.119
682,396
-0.06(-1.24%)
May 04, 2015
5.209
5.224
5.141
5.183
625,344
-0.04(-0.79%)
May 01, 2015
5.247
5.260
5.164
5.224
521,197
-0.01(-0.22%)
Apr 30, 2015
5.296
5.311
5.224
5.235
907,362
-0.05(-1.00%)
Apr 29, 2015
5.194
5.303
5.175
5.288
881,691
+0.09(+1.67%)
Apr 28, 2015
5.183
5.213
5.171
5.201
772,862
+0.02(+0.44%)
Apr 27, 2015
5.265
5.296
5.137
5.179
894,244
-0.08(-1.57%)
Apr 24, 2015
5.284
5.356
5.216
5.262
912,609
-0.03(-0.64%)
Apr 23, 2015
5.273
5.329
5.250
5.296
716,312
+0.02(+0.43%)
Apr 22, 2015
5.213
5.273
5.198
5.273
799,686
+0.07(+1.30%)
Apr 21, 2015
5.243
5.273
5.183
5.205
521,321
-0.03(-0.65%)
Apr 20, 2015
5.235
5.273
5.220
5.239
604,810
+0.02(+0.43%)
Apr 17, 2015
5.224
5.262
5.151
5.216
735,166
-0.04(-0.79%)
Apr 16, 2015
5.167
5.269
5.147
5.258
777,726
+0.09(+1.68%)
Apr 15, 2015
5.194
5.209
5.152
5.171
801,502
-0.02(-0.44%)
Apr 14, 2015
5.186
5.209
5.164
5.194
652,174
-0.00(-0.07%)
Apr 13, 2015
5.198
5.209
5.167
5.198
925,242
+0.02(+0.36%)
Apr 10, 2015
5.137
5.201
5.122
5.179
599,983
+0.05(+0.88%)
Apr 09, 2015
5.152
5.160
5.085
5.134
886,608
-0.01(-0.22%)
Apr 08, 2015
5.205
5.215
5.137
5.145
709,520
-0.06(-1.09%)
Apr 07, 2015
5.209
5.250
5.190
5.201
839,326
-0.05(-0.86%)
Apr 06, 2015
5.205
5.247
5.160
5.247
1,285,688
+0.12(+2.28%)
Apr 02, 2015
5.122
5.130
5.130
5.130
703,857
+0.01(+0.15%)
Apr 01, 2015
5.070
5.126
5.043
5.122
662,358
+0.05(+0.89%)
Mar 31, 2015
5.115
5.147
5.036
5.077
3,314,608
-0.06(-1.17%)
Mar 30, 2015
5.137
5.171
5.107
5.137
1,103,317
-0.00(-0.07%)
Mar 27, 2015
5.134
5.167
5.121
5.141
973,795
-0.01(-0.15%)
Mar 26, 2015
5.171
5.228
5.122
5.149
1,722,074
-0.03(-0.65%)
Mar 25, 2015
5.145
5.186
5.126
5.183
2,472,005
+0.05(+1.03%)
Mar 24, 2015
5.062
5.152
5.047
5.130
8,373,554
-0.11(-2.16%)
Mar 23, 2015
5.265
5.288
5.216
5.243
658,782
-0.02(-0.43%)
Mar 20, 2015
5.167
5.299
5.141
5.265
1,504,197
+0.12(+2.42%)
Mar 19, 2015
5.130
5.149
5.022
5.141
1,235,342
+0.01(+0.22%)
Mar 18, 2015
5.066
5.152
5.043
5.130
1,027,050
+0.06(+1.11%)
Mar 17, 2015
5.254
5.308
4.994
5.073
2,554,004
-0.18(-3.51%)
Mar 16, 2015
5.273
5.348
5.250
5.258
1,071,350
-0.01(-0.21%)
Mar 13, 2015
5.262
5.283
5.220
5.269
495,111
-0.02(-0.28%)
Mar 12, 2015
5.314
5.360
5.269
5.284
590,388
-0.01(-0.14%)
Mar 11, 2015
5.296
5.337
5.239
5.292
835,307
+0.01(+0.21%)
Mar 10, 2015
5.314
5.395
5.247
5.280
1,055,510
-0.08(-1.41%)
Mar 09, 2015
5.393
5.393
5.308
5.356
1,032,286
-0.03(-0.48%)
Mar 06, 2015
5.367
5.404
5.337
5.382
1,149,936
+0.01(+0.27%)
Mar 05, 2015
5.407
5.477
5.315
5.367
1,091,000
+0.04(+0.69%)
Mar 04, 2015
5.312
5.334
5.337
5.330
1,151,786
-0.01(-0.14%)
Mar 03, 2015
5.555
5.581
5.201
5.337
3,703,756
-0.38(-6.58%)
Mar 02, 2015
5.732
5.791
5.684
5.713
662,102
-0.02(-0.32%)
Feb 27, 2015
5.728
5.758
5.699
5.732
810,834
+0.01(+0.26%)
Feb 26, 2015
5.717
5.739
5.695
5.717
284,905
-0.02(-0.32%)
Feb 25, 2015
5.710
5.765
5.651
5.735
441,960
+0.06(+1.04%)
Feb 24, 2015
5.758
5.783
5.640
5.676
625,192
-0.07(-1.16%)
Feb 23, 2015
5.713
5.761
5.669
5.743
525,152
+0.03(+0.52%)
Feb 20, 2015
5.647
5.713
5.625
5.713
373,968
+0.07(+1.17%)
Feb 19, 2015
5.732
5.732
5.621
5.647
620,949
-0.08(-1.48%)
Feb 18, 2015
5.747
5.761
5.676
5.732
431,719
-0.02(-0.32%)
Feb 17, 2015
5.713
5.761
5.702
5.750
533,701
+0.04(+0.71%)
Feb 13, 2015
5.724
5.710
5.710
5.710
432,986
+0.01(+0.26%)
Feb 12, 2015
5.647
5.732
5.625
5.695
490,370
+0.07(+1.18%)
Feb 11, 2015
5.706
5.706
5.621
5.629
434,255
-0.07(-1.17%)
Feb 10, 2015
5.721
5.732
5.680
5.695
430,300
-0.01(-0.26%)
Feb 09, 2015
5.676
5.732
5.643
5.710
547,201
+0.03(+0.52%)
Feb 06, 2015
5.614
5.688
5.577
5.680
522,157
+0.08(+1.51%)
Feb 05, 2015
5.603
5.632
5.540
5.595
676,974
-0.01(-0.20%)
Feb 04, 2015
5.724
5.743
5.584
5.606
746,787
-0.11(-1.93%)
Feb 03, 2015
5.566
5.739
5.540
5.717
1,143,642
+0.17(+2.99%)
Feb 02, 2015
5.570
5.584
5.507
5.551
649,167
+0.01(+0.27%)
Jan 30, 2015
5.444
5.581
5.430
5.536
1,190,668
+0.07(+1.35%)
Jan 29, 2015
5.352
5.466
5.345
5.463
488,075
+0.12(+2.21%)
Jan 28, 2015
5.455
5.477
5.330
5.345
472,722
-0.09(-1.70%)
Jan 27, 2015
5.441
5.455
5.400
5.437
450,804
-0.06(-1.07%)
Jan 26, 2015
5.551
5.562
5.466
5.496
635,738
-0.06(-1.00%)
Jan 23, 2015
5.570
5.592
5.477
5.551
968,657
-0.03(-0.53%)
Jan 22, 2015
5.289
5.603
5.271
5.581
1,266,997
+0.32(+6.10%)
Jan 21, 2015
5.153
5.267
5.142
5.260
799,977
+0.11(+2.15%)
Jan 20, 2015
5.216
5.223
5.124
5.149
892,493
-0.06(-1.06%)
Jan 16, 2015
5.164
5.240
5.105
5.205
1,049,530
+0.00(+0.00%)
Jan 15, 2015
5.271
5.297
5.201
5.205
672,737
-0.08(-1.47%)
Jan 14, 2015
5.242
5.330
5.222
5.282
656,511
-0.02(-0.35%)
Jan 13, 2015
5.455
5.477
5.212
5.301
1,048,409
-0.12(-2.18%)
Jan 12, 2015
5.400
5.444
5.315
5.418
676,226
+0.04(+0.82%)
Jan 09, 2015
5.356
5.396
5.326
5.374
882,466
+0.04(+0.69%)
Jan 08, 2015
5.455
5.471
5.319
5.337
1,120,202
-0.04(-0.82%)
Jan 07, 2015
5.400
5.441
5.334
5.382
929,552
+0.03(+0.48%)
Jan 06, 2015
5.518
5.518
5.348
5.356
790,552
-0.14(-2.48%)
Jan 05, 2015
5.559
5.584
5.463
5.492
822,985
-0.08(-1.45%)
Jan 02, 2015
5.477
5.599
5.475
5.573
832,391
+0.09(+1.61%)
Dec 31, 2014
5.566
5.485
5.485
5.485
1,498,902
-0.07(-1.26%)
Dec 30, 2014
5.489
5.562
5.468
5.555
803,349
+0.02(+0.40%)
Dec 29, 2014
5.555
5.618
5.514
5.533
478,644
-0.04(-0.73%)
Dec 26, 2014
5.603
5.618
5.566
5.573
398,160
-0.00(-0.07%)
Dec 24, 2014
5.448
5.577
5.577
5.577
534,178
+0.14(+2.65%)
Dec 23, 2014
5.455
5.481
5.415
5.433
790,101
-0.01(-0.20%)
Dec 22, 2014
5.448
5.455
5.418
5.444
561,075
-0.01(-0.14%)
Dec 19, 2014
5.466
5.511
5.404
5.452
1,094,809
-0.00(-0.07%)
Dec 18, 2014
5.371
5.529
5.359
5.455
1,473,921
+0.15(+2.85%)
Dec 17, 2014
5.194
5.339
5.179
5.304
785,413
+0.10(+1.98%)
Dec 16, 2014
5.326
5.345
5.194
5.201
1,049,538
-0.15(-2.76%)
Dec 15, 2014
5.717
5.717
5.345
5.348
863,346
+0.03(+0.48%)
Dec 12, 2014
5.448
5.473
5.319
5.323
835,804
-0.15(-2.83%)
Dec 11, 2014
5.500
5.566
5.463
5.477
533,937
-0.01(-0.13%)
Dec 10, 2014
5.544
5.562
5.474
5.485
568,712
-0.06(-1.06%)
Dec 09, 2014
5.547
5.562
5.474
5.544
1,115,093
-0.02(-0.33%)
Dec 08, 2014
5.706
5.713
5.547
5.562
756,439
-0.14(-2.46%)
Dec 05, 2014
5.732
5.754
5.688
5.702
507,613
-0.02(-0.39%)
Dec 04, 2014
5.595
5.734
5.533
5.724
942,325
+0.15(+2.71%)
Dec 03, 2014
5.688
5.732
5.581
5.573
1,431,336
-0.10(-1.82%)
Dec 02, 2014
5.632
5.724
5.614
5.676
928,236
+0.03(+0.59%)
Dec 01, 2014
5.783
5.783
5.614
5.643
784,771
-0.16(-2.73%)
Nov 28, 2014
5.794
5.813
5.750
5.802
420,612
+0.01(+0.13%)
Nov 26, 2014
5.765
5.794
5.794
5.794
393,105
+0.03(+0.58%)
Nov 25, 2014
5.717
5.802
5.713
5.761
694,674
+0.03(+0.45%)
Nov 24, 2014
5.735
5.791
5.713
5.735
762,340
+0.01(+0.13%)
Nov 21, 2014
5.710
5.802
5.705
5.728
540,722
-0.03(-0.51%)
Nov 20, 2014
5.750
5.771
5.717
5.758
458,178
+0.00(+0.00%)
Nov 19, 2014
5.769
5.802
5.713
5.758
613,082
-0.01(-0.19%)
Nov 18, 2014
5.750
5.787
5.717
5.769
519,773
+0.01(+0.26%)
Nov 17, 2014
5.743
5.765
5.680
5.754
520,638
+0.02(+0.32%)
Nov 14, 2014
5.732
5.763
5.680
5.735
758,333
+0.01(+0.26%)
Nov 13, 2014
5.772
5.772
5.621
5.721
1,281,077
-0.05(-0.89%)
Nov 12, 2014
5.808
5.808
5.751
5.772
763,730
-0.05(-0.81%)
Nov 11, 2014
5.834
5.848
5.790
5.819
805,717
+0.00(+0.00%)
Nov 10, 2014
5.841
5.848
5.772
5.819
745,172
-0.01(-0.19%)
Nov 07, 2014
5.711
5.855
5.671
5.830
937,410
+0.08(+1.45%)
Nov 06, 2014
5.747
5.772
5.682
5.747
1,164,881
+0.01(+0.19%)
Nov 05, 2014
5.740
5.747
5.621
5.736
802,862
+0.03(+0.44%)
Nov 04, 2014
5.696
5.722
5.584
5.711
918,065
+0.01(+0.25%)
Nov 03, 2014
5.711
5.780
5.678
5.696
1,013,340
+0.00(+0.00%)
Oct 31, 2014
5.657
5.707
5.617
5.696
1,686,051
+0.04(+0.70%)
Oct 30, 2014
5.653
5.657
5.628
5.657
1,074,937
+0.00(+0.00%)
Oct 29, 2014
5.631
5.657
5.613
5.657
781,285
+0.03(+0.45%)
Oct 28, 2014
5.574
5.635
5.574
5.631
908,769
+0.04(+0.71%)
Oct 27, 2014
5.548
5.552
5.552
5.592
803,595
+0.04(+0.72%)
Oct 24, 2014
5.480
5.555
5.433
5.552
854,933
+0.09(+1.59%)
Oct 23, 2014
5.530
5.530
5.418
5.465
928,305
-0.01(-0.26%)
Oct 22, 2014
5.422
5.548
5.404
5.480
1,324,973
+0.06(+1.07%)
Oct 21, 2014
5.306
5.422
5.288
5.422
979,634
+0.15(+2.88%)
Oct 20, 2014
5.284
5.284
5.194
5.270
905,463
+0.03(+0.55%)
Oct 17, 2014
5.205
5.292
5.165
5.241
915,050
+0.09(+1.83%)
Oct 16, 2014
4.840
5.169
4.778
5.147
1,526,963
+0.30(+6.11%)
Oct 15, 2014
4.890
4.894
4.753
4.851
1,896,021
-0.08(-1.54%)
Oct 14, 2014
4.894
4.952
4.887
4.927
1,175,176
+0.04(+0.81%)
Oct 13, 2014
5.046
5.060
4.890
4.887
2,445,245
-0.13(-2.66%)
Oct 10, 2014
5.194
5.219
5.017
5.021
1,462,373
-0.17(-3.27%)
Oct 09, 2014
5.245
5.252
5.165
5.190
563,657
-0.04(-0.76%)
Oct 08, 2014
5.241
5.255
5.151
5.230
706,049
-0.01(-0.14%)
Oct 07, 2014
5.248
5.306
5.223
5.237
629,418
-0.04(-0.75%)
Oct 06, 2014
5.295
5.335
5.248
5.277
665,581
-0.01(-0.14%)
Oct 03, 2014
5.266
5.302
5.234
5.284
744,264
+0.05(+0.90%)
Oct 02, 2014
5.234
5.274
5.180
5.237
1,003,339
+0.01(+0.14%)
Oct 01, 2014
5.245
5.255
5.104
5.230
1,362,334
+0.00(+0.07%)
Sep 30, 2014
5.346
5.349
5.223
5.227
1,438,154
-0.10(-1.97%)
Sep 29, 2014
5.393
5.400
5.324
5.331
1,284,292
-0.06(-1.14%)
Sep 26, 2014
5.375
5.407
5.292
5.393
1,027,699
+0.04(+0.81%)
Sep 25, 2014
5.234
5.382
5.234
5.349
1,289,339
+0.13(+2.49%)
Sep 24, 2014
5.252
5.302
5.208
5.219
1,088,870
-0.03(-0.62%)
Sep 23, 2014
5.266
5.301
5.230
5.252
742,732
-0.02(-0.34%)
Sep 22, 2014
5.335
5.339
5.259
5.270
674,835
-0.08(-1.49%)
Sep 19, 2014
5.469
5.472
5.190
5.349
2,184,967
-0.12(-2.25%)
Sep 18, 2014
5.490
5.505
5.458
5.472
450,703
-0.02(-0.33%)
Sep 17, 2014
5.458
5.505
5.447
5.490
514,220
+0.03(+0.60%)
Sep 16, 2014
5.429
5.483
5.425
5.458
922,135
+0.03(+0.53%)
Sep 15, 2014
5.570
5.570
5.425
5.429
928,548
-0.13(-2.34%)
Sep 12, 2014
5.555
5.577
5.537
5.559
699,010
+0.00(+0.06%)
Sep 11, 2014
5.530
5.577
5.487
5.555
595,966
+0.02(+0.39%)
Sep 10, 2014
5.530
5.563
5.521
5.534
473,705
+0.00(+0.07%)
Sep 09, 2014
5.501
5.530
5.447
5.530
610,240
+0.03(+0.59%)
Sep 08, 2014
5.584
5.598
5.490
5.498
760,756
-0.08(-1.43%)
Sep 05, 2014
5.570
5.584
5.505
5.577
552,071
+0.00(+0.06%)
Sep 04, 2014
5.566
5.602
5.541
5.574
679,976
+0.00(+0.06%)
Sep 03, 2014
5.530
5.570
5.516
5.570
1,697,021
+0.05(+0.85%)
Sep 02, 2014
5.530
5.548
5.494
5.523
764,848
-0.00(-0.07%)
Aug 29, 2014
5.487
5.527
5.527
5.527
1,158,119
+0.05(+0.99%)
Aug 28, 2014
5.494
5.496
5.447
5.472
832,891
-0.02(-0.39%)
Aug 27, 2014
5.555
5.555
5.451
5.494
1,431,796
-0.07(-1.30%)
Aug 26, 2014
5.490
5.574
5.483
5.566
1,168,848
+0.09(+1.65%)
Aug 25, 2014
5.494
5.530
5.472
5.476
1,443,889
-0.01(-0.20%)
Aug 22, 2014
5.653
5.653
5.480
5.487
1,968,039
-0.16(-2.75%)
Aug 21, 2014
5.693
5.722
5.642
5.642
914,449
-0.06(-1.01%)
Aug 20, 2014
5.678
5.713
5.675
5.700
889,821
+0.01(+0.25%)
Aug 19, 2014
5.714
5.714
5.678
5.686
811,937
-0.04(-0.69%)
Aug 18, 2014
5.733
5.765
5.682
5.725
749,396
+0.01(+0.25%)
Aug 15, 2014
5.696
5.725
5.678
5.711
749,615
+0.04(+0.64%)
Aug 14, 2014
5.675
5.714
5.642
5.675
954,831
+0.01(+0.13%)
Aug 13, 2014
5.696
5.728
5.657
5.668
1,253,274
-0.01(-0.12%)
Aug 12, 2014
5.717
5.731
5.668
5.675
1,068,371
-0.05(-0.87%)
Aug 11, 2014
5.696
5.742
5.671
5.724
1,016,641
+0.04(+0.69%)
Aug 08, 2014
5.841
5.848
5.582
5.685
2,378,190
-0.18(-3.08%)
Aug 07, 2014
5.940
5.962
5.809
5.866
1,453,598
-0.05(-0.78%)
Aug 06, 2014
5.862
6.004
5.841
5.912
810,519
+0.05(+0.91%)
Aug 05, 2014
5.933
5.933
5.823
5.859
895,958
-0.08(-1.31%)
Aug 04, 2014
5.958
5.962
5.887
5.937
967,477
+0.01(+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
.