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
)
19.79
+0.05 (+0.25%)
Streaming Delayed Price
Updated: 10:39 AM EDT, Jun 3, 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, 2018
7.023
7.044
6.961
7.008
988,045
-0.02(-0.22%)
Jul 30, 2018
7.013
7.028
6.966
7.023
698,057
+0.04(+0.59%)
Jul 27, 2018
6.997
7.018
6.956
6.982
1,033,744
-0.04(-0.52%)
Jul 26, 2018
7.054
7.065
6.987
7.018
563,577
-0.03(-0.37%)
Jul 25, 2018
7.023
7.044
6.992
7.044
634,495
+0.05(+0.67%)
Jul 24, 2018
6.971
7.013
6.956
6.997
876,672
+0.05(+0.67%)
Jul 23, 2018
7.034
7.044
6.930
6.951
967,293
-0.05(-0.74%)
Jul 20, 2018
6.982
7.018
6.956
7.002
1,032,853
+0.02(+0.22%)
Jul 19, 2018
7.002
7.034
6.951
6.987
1,209,369
+0.01(+0.15%)
Jul 18, 2018
6.847
6.987
6.847
6.976
1,539,610
+0.14(+2.05%)
Jul 17, 2018
6.790
6.852
6.790
6.836
620,310
+0.04(+0.61%)
Jul 16, 2018
6.795
6.811
6.779
6.795
460,290
+0.02(+0.23%)
Jul 13, 2018
6.743
6.795
6.743
6.779
714,590
+0.03(+0.46%)
Jul 12, 2018
6.743
6.764
6.707
6.748
547,820
+0.02(+0.23%)
Jul 11, 2018
6.696
6.743
6.696
6.733
3,598,261
+0.03(+0.46%)
Jul 10, 2018
6.712
6.733
6.696
6.702
654,617
+0.01(+0.08%)
Jul 09, 2018
6.691
6.728
6.681
6.696
539,993
+0.02(+0.23%)
Jul 06, 2018
6.650
6.703
6.645
6.681
629,101
+0.01(+0.16%)
Jul 05, 2018
6.696
6.696
6.639
6.670
453,864
-0.02(-0.23%)
Jul 03, 2018
6.686
6.686
6.686
0
+0.09(+1.42%)
Jul 02, 2018
6.556
6.593
6.515
6.593
804,067
+0.03(+0.47%)
Jun 29, 2018
6.562
6.593
6.546
6.562
1,039,611
+0.02(+0.24%)
Jun 28, 2018
6.645
6.645
6.515
6.546
1,085,551
-0.07(-1.10%)
Jun 27, 2018
6.728
6.759
6.608
6.619
1,526,801
-0.11(-1.62%)
Jun 26, 2018
6.655
6.733
6.639
6.728
1,954,521
+0.11(+1.65%)
Jun 25, 2018
6.619
6.631
6.572
6.619
1,564,202
+0.01(+0.16%)
Jun 22, 2018
6.567
6.634
6.567
6.608
1,119,920
+0.05(+0.71%)
Jun 21, 2018
6.525
6.608
6.510
6.562
1,091,215
+0.03(+0.40%)
Jun 20, 2018
6.489
6.556
6.489
6.536
1,180,194
+0.07(+1.12%)
Jun 19, 2018
6.447
6.499
6.421
6.463
1,237,854
+0.02(+0.32%)
Jun 18, 2018
6.494
6.500
6.396
6.442
963,532
-0.05(-0.80%)
Jun 15, 2018
6.473
6.432
6.494
1,438,080
+0.02(+0.32%)
Jun 14, 2018
6.453
6.504
6.447
6.473
1,666,987
+0.02(+0.32%)
Jun 13, 2018
6.307
6.468
6.302
6.453
2,849,034
+0.15(+2.30%)
Jun 12, 2018
6.271
6.338
6.261
6.307
8,557,872
-0.12(-1.94%)
Jun 11, 2018
6.401
6.447
6.385
6.432
598,255
+0.03(+0.49%)
Jun 08, 2018
6.396
6.437
6.359
6.401
636,653
+0.00(+0.00%)
Jun 07, 2018
6.406
6.427
6.375
6.401
629,413
-0.03(-0.40%)
Jun 06, 2018
6.432
6.354
6.427
580,098
+0.04(+0.65%)
Jun 05, 2018
6.396
6.416
6.349
6.385
735,142
-0.03(-0.40%)
Jun 04, 2018
6.442
6.484
6.354
6.411
838,428
-0.02(-0.32%)
Jun 01, 2018
6.442
6.473
6.411
6.432
291,017
+0.01(+0.08%)
May 31, 2018
6.468
6.479
6.411
6.427
506,176
-0.03(-0.40%)
May 30, 2018
6.453
6.473
6.442
6.453
428,238
+0.02(+0.32%)
May 29, 2018
6.463
6.463
6.401
6.432
569,332
-0.01(-0.16%)
May 25, 2018
6.442
6.442
6.442
0
+0.02(+0.32%)
May 24, 2018
6.453
6.453
6.396
6.421
518,946
-0.02(-0.32%)
May 23, 2018
6.463
6.479
6.411
6.442
697,106
-0.04(-0.56%)
May 22, 2018
6.494
6.530
6.453
6.479
547,662
-0.01(-0.16%)
May 21, 2018
6.473
6.520
6.406
6.489
930,458
+0.02(+0.24%)
May 18, 2018
6.484
6.489
6.416
6.473
519,663
+0.01(+0.08%)
May 17, 2018
6.453
6.510
6.437
6.468
603,292
+0.03(+0.40%)
May 16, 2018
6.385
6.463
6.383
6.442
658,666
+0.05(+0.73%)
May 15, 2018
6.427
6.427
6.375
6.396
509,361
-0.04(-0.56%)
May 14, 2018
6.463
6.475
6.416
6.432
719,503
-0.05(-0.72%)
May 11, 2018
6.427
6.504
6.370
6.479
695,930
+0.08(+1.30%)
May 10, 2018
6.416
6.421
6.375
6.396
978,033
+0.01(+0.08%)
May 09, 2018
6.385
6.432
6.385
6.390
702,541
+0.01(+0.16%)
May 08, 2018
6.411
6.436
6.368
6.380
632,629
-0.01(-0.16%)
May 07, 2018
6.264
6.390
6.264
6.390
613,984
+0.16(+2.60%)
May 04, 2018
6.254
6.315
6.137
6.229
947,413
-0.05(-0.73%)
May 03, 2018
6.244
6.289
6.213
6.274
442,869
+0.05(+0.73%)
May 02, 2018
6.249
6.279
6.213
6.229
370,116
-0.03(-0.49%)
May 01, 2018
6.264
6.286
6.218
6.259
272,845
-0.02(-0.24%)
Apr 30, 2018
6.234
6.299
6.212
6.274
579,081
+0.07(+1.14%)
Apr 27, 2018
6.137
6.213
6.110
6.203
521,155
+0.09(+1.49%)
Apr 26, 2018
6.097
6.122
6.077
6.112
575,049
+0.02(+0.33%)
Apr 25, 2018
6.117
6.148
6.087
6.092
379,814
-0.03(-0.50%)
Apr 24, 2018
6.148
6.163
6.097
6.122
395,477
+0.01(+0.08%)
Apr 23, 2018
6.173
6.208
6.102
6.117
635,153
-0.05(-0.82%)
Apr 20, 2018
6.158
6.183
6.127
6.168
536,077
+0.00(+0.00%)
Apr 19, 2018
6.183
6.203
6.143
6.168
677,346
+0.00(+0.00%)
Apr 18, 2018
6.143
6.218
6.143
6.168
669,830
+0.02(+0.33%)
Apr 17, 2018
6.137
6.173
6.117
6.148
688,341
+0.03(+0.50%)
Apr 16, 2018
6.122
6.122
6.082
6.117
680,779
+0.02(+0.25%)
Apr 13, 2018
6.158
6.158
6.062
6.102
940,748
-0.04(-0.66%)
Apr 12, 2018
6.168
6.178
6.122
6.143
887,244
-0.01(-0.08%)
Apr 11, 2018
6.107
6.198
6.107
6.148
745,563
+0.03(+0.50%)
Apr 10, 2018
6.148
6.163
6.102
6.117
567,523
+0.01(+0.08%)
Apr 09, 2018
6.148
6.223
6.102
6.112
681,034
-0.02(-0.25%)
Apr 06, 2018
6.122
6.201
6.117
6.127
820,695
-0.05(-0.82%)
Apr 05, 2018
6.117
6.213
6.092
6.178
766,598
+0.08(+1.33%)
Apr 04, 2018
6.067
6.143
6.057
6.097
648,072
+0.01(+0.17%)
Apr 03, 2018
6.097
6.102
6.051
6.087
687,788
+0.02(+0.33%)
Apr 02, 2018
6.148
6.148
6.047
6.067
619,381
-0.06(-0.91%)
Mar 29, 2018
6.122
6.122
6.122
0
+0.04(+0.67%)
Mar 28, 2018
6.087
6.137
6.051
6.082
841,200
+0.02(+0.33%)
Mar 27, 2018
6.097
6.137
6.041
6.062
789,164
-0.03(-0.42%)
Mar 26, 2018
6.178
6.193
6.072
6.087
521,106
-0.03(-0.41%)
Mar 23, 2018
6.223
6.239
6.112
6.112
516,141
-0.11(-1.71%)
Mar 22, 2018
6.137
6.310
6.132
6.218
595,491
+0.08(+1.24%)
Mar 21, 2018
6.092
6.158
6.087
6.143
409,561
+0.04(+0.58%)
Mar 20, 2018
6.082
6.153
6.051
6.107
687,414
+0.03(+0.50%)
Mar 19, 2018
6.087
6.112
6.031
6.077
430,269
-0.01(-0.17%)
Mar 16, 2018
6.036
6.117
5.996
6.087
736,559
+0.07(+1.09%)
Mar 15, 2018
6.132
6.137
5.981
6.021
687,133
-0.10(-1.65%)
Mar 14, 2018
6.223
6.234
6.112
6.122
523,015
-0.10(-1.55%)
Mar 13, 2018
6.218
6.239
6.135
6.218
766,268
+0.02(+0.33%)
Mar 12, 2018
6.198
6.249
6.148
6.198
721,287
+0.00(+0.00%)
Mar 09, 2018
6.203
6.227
6.168
6.198
520,752
+0.03(+0.41%)
Mar 08, 2018
6.127
6.188
6.122
6.173
581,607
+0.08(+1.33%)
Mar 07, 2018
6.072
6.092
731,732
-0.07(-1.15%)
Mar 06, 2018
6.213
6.239
6.137
6.163
631,534
-0.05(-0.73%)
Mar 05, 2018
6.041
6.274
6.036
6.208
1,408,125
+0.18(+2.94%)
Mar 02, 2018
5.895
6.097
5.844
6.031
1,144,545
+0.17(+2.94%)
Mar 01, 2018
5.958
5.972
5.746
5.859
1,444,727
-0.08(-1.33%)
Feb 28, 2018
6.007
6.042
5.938
5.938
1,037,100
-0.06(-0.99%)
Feb 27, 2018
6.046
6.076
5.992
5.997
776,460
-0.05(-0.82%)
Feb 26, 2018
6.061
6.115
6.007
6.046
986,694
-0.02(-0.41%)
Feb 23, 2018
6.120
6.120
5.978
6.071
1,090,949
-0.04(-0.73%)
Feb 22, 2018
6.135
6.145
6.066
6.115
627,890
-0.01(-0.16%)
Feb 21, 2018
6.135
6.199
6.125
6.125
484,269
+0.01(+0.24%)
Feb 20, 2018
6.204
6.220
6.086
6.111
486,462
-0.10(-1.67%)
Feb 16, 2018
6.214
6.214
6.214
0
+0.08(+1.37%)
Feb 15, 2018
6.204
6.204
6.078
6.130
701,360
-0.06(-0.96%)
Feb 14, 2018
6.180
6.239
6.098
6.189
860,556
-0.00(-0.08%)
Feb 13, 2018
5.997
6.209
5.992
6.194
727,164
+0.08(+1.29%)
Feb 12, 2018
6.111
6.155
6.078
6.115
907,680
+0.03(+0.57%)
Feb 09, 2018
6.239
6.253
6.032
6.081
886,995
-0.11(-1.75%)
Feb 08, 2018
6.308
6.337
6.184
6.189
646,819
-0.10(-1.64%)
Feb 07, 2018
6.406
6.406
6.248
6.293
1,639,204
+0.11(+1.75%)
Feb 06, 2018
5.938
6.250
5.938
6.184
1,123,600
+0.14(+2.37%)
Feb 05, 2018
6.184
6.209
5.849
6.042
2,087,804
-0.21(-3.31%)
Feb 02, 2018
6.317
6.357
6.224
6.248
867,756
-0.14(-2.24%)
Feb 01, 2018
6.253
6.391
6.248
6.391
581,912
+0.14(+2.29%)
Jan 31, 2018
6.382
6.386
6.234
6.248
866,637
-0.09(-1.48%)
Jan 30, 2018
6.411
6.421
6.330
6.342
523,156
-0.08(-1.23%)
Jan 29, 2018
6.455
6.455
6.406
6.421
504,763
-0.03(-0.53%)
Jan 26, 2018
6.455
6.490
6.416
6.455
753,229
+0.00(+0.08%)
Jan 25, 2018
6.505
6.520
6.495
6.451
618,297
-0.04(-0.61%)
Jan 24, 2018
6.524
6.534
6.480
6.490
530,206
-0.01(-0.23%)
Jan 23, 2018
6.500
6.539
6.475
6.505
601,314
+0.01(+0.23%)
Jan 22, 2018
6.460
6.505
6.446
6.490
653,126
+0.03(+0.53%)
Jan 19, 2018
6.455
6.480
6.417
6.455
724,072
+0.00(+0.00%)
Jan 18, 2018
6.455
6.490
6.436
6.455
636,833
+0.02(+0.31%)
Jan 17, 2018
6.431
6.465
6.421
6.436
670,442
-0.00(-0.08%)
Jan 16, 2018
6.406
6.465
6.367
6.441
1,085,945
+0.03(+0.54%)
Jan 12, 2018
6.406
6.406
6.406
0
-0.01(-0.23%)
Jan 11, 2018
6.372
6.431
6.337
6.421
645,514
+0.05(+0.77%)
Jan 10, 2018
6.446
6.446
6.362
6.372
572,829
-0.05(-0.84%)
Jan 09, 2018
6.455
6.470
6.391
6.426
719,593
-0.01(-0.23%)
Jan 08, 2018
6.406
6.470
6.357
6.441
835,149
+0.04(+0.62%)
Jan 05, 2018
6.406
6.436
6.367
6.401
802,526
+0.01(+0.15%)
Jan 04, 2018
6.470
6.500
6.391
6.391
735,572
-0.06(-0.92%)
Jan 03, 2018
6.584
6.584
6.446
6.451
874,580
-0.08(-1.21%)
Jan 02, 2018
6.455
6.593
6.436
6.529
759,195
+0.06(+0.99%)
Dec 29, 2017
6.465
6.465
6.465
0
+0.02(+0.31%)
Dec 28, 2017
6.480
6.485
6.389
6.446
825,532
-0.01(-0.23%)
Dec 27, 2017
6.357
6.490
6.342
6.460
1,015,845
+0.09(+1.39%)
Dec 26, 2017
6.386
6.421
6.342
6.372
922,439
-0.01(-0.15%)
Dec 22, 2017
6.411
6.411
6.337
6.382
542,477
-0.02(-0.31%)
Dec 21, 2017
6.372
6.421
6.357
6.401
559,119
+0.03(+0.54%)
Dec 20, 2017
6.327
6.401
6.317
6.367
1,030,099
+0.09(+1.49%)
Dec 19, 2017
6.416
6.475
6.258
6.273
2,117,121
-0.13(-2.08%)
Dec 18, 2017
6.391
6.520
6.391
6.406
800,416
+0.00(+0.08%)
Dec 15, 2017
6.436
6.465
6.382
6.401
853,273
-0.03(-0.54%)
Dec 14, 2017
6.455
6.515
6.386
6.436
712,476
-0.02(-0.31%)
Dec 13, 2017
6.431
6.490
6.391
6.455
1,033,057
+0.00(+0.08%)
Dec 12, 2017
6.505
6.534
6.451
6.451
510,232
-0.08(-1.21%)
Dec 11, 2017
6.534
6.555
6.495
6.529
526,898
-0.04(-0.67%)
Dec 08, 2017
6.446
6.593
6.436
6.574
555,523
+0.12(+1.83%)
Dec 07, 2017
6.436
6.470
6.411
6.455
672,471
-0.00(-0.08%)
Dec 06, 2017
6.426
6.549
6.421
6.460
872,023
+0.00(+0.08%)
Dec 05, 2017
6.524
6.524
6.416
6.455
828,878
-0.09(-1.36%)
Dec 04, 2017
6.648
6.653
6.527
6.544
634,698
-0.05(-0.82%)
Dec 01, 2017
6.593
6.603
6.510
6.598
625,696
-0.02(-0.30%)
Nov 30, 2017
6.633
6.648
6.579
6.618
603,615
-0.01(-0.15%)
Nov 29, 2017
6.682
6.687
6.618
6.628
540,393
-0.04(-0.59%)
Nov 28, 2017
6.751
6.751
6.648
6.667
452,671
-0.08(-1.17%)
Nov 27, 2017
6.781
6.791
6.707
6.746
648,278
+0.01(+0.15%)
Nov 24, 2017
6.761
6.766
6.726
6.736
285,350
-0.00(-0.07%)
Nov 22, 2017
6.741
6.751
6.638
6.741
562,636
+0.01(+0.22%)
Nov 21, 2017
6.776
6.800
6.717
6.726
561,380
-0.02(-0.29%)
Nov 20, 2017
6.820
6.820
6.702
6.746
762,239
+0.02(+0.29%)
Nov 17, 2017
6.648
6.744
6.633
6.726
429,827
+0.06(+0.96%)
Nov 16, 2017
6.643
6.751
6.623
6.662
613,315
+0.04(+0.60%)
Nov 15, 2017
6.662
6.662
6.603
6.623
355,009
-0.06(-0.89%)
Nov 14, 2017
6.593
6.736
6.579
6.682
558,218
+0.06(+0.89%)
Nov 13, 2017
6.593
6.667
6.579
6.623
554,894
-0.01(-0.22%)
Nov 10, 2017
6.643
6.682
6.524
6.638
1,468,814
-0.02(-0.30%)
Nov 09, 2017
6.725
6.730
6.578
6.658
1,250,258
-0.06(-0.86%)
Nov 08, 2017
6.576
6.715
6.537
6.715
1,200,633
+0.16(+2.42%)
Nov 07, 2017
6.455
6.571
6.450
6.556
1,785,448
+0.11(+1.72%)
Nov 06, 2017
6.465
6.489
6.402
6.446
1,756,479
-0.01(-0.15%)
Nov 03, 2017
6.287
6.494
6.262
6.455
3,576,265
+0.46(+7.63%)
Nov 02, 2017
6.041
6.060
5.918
5.998
943,458
-0.02(-0.32%)
Nov 01, 2017
6.012
6.061
6.005
6.017
655,410
+0.01(+0.16%)
Oct 31, 2017
6.075
6.102
6.002
6.007
634,930
-0.07(-1.11%)
Oct 30, 2017
6.089
6.161
6.048
6.075
561,916
-0.01(-0.16%)
Oct 27, 2017
6.012
6.084
5.995
6.084
528,248
+0.09(+1.53%)
Oct 26, 2017
6.051
6.058
5.988
5.993
661,362
-0.05(-0.80%)
Oct 25, 2017
6.123
6.147
6.022
6.041
656,672
-0.12(-1.95%)
Oct 24, 2017
6.161
6.176
6.104
6.161
732,896
+0.01(+0.24%)
Oct 23, 2017
6.147
6.157
6.123
6.147
392,099
+0.02(+0.39%)
Oct 20, 2017
6.108
6.154
6.089
6.123
582,822
+0.04(+0.71%)
Oct 19, 2017
6.070
6.099
6.046
6.079
533,713
-0.01(-0.24%)
Oct 18, 2017
6.089
6.137
6.089
6.094
479,411
+0.00(+0.00%)
Oct 17, 2017
6.142
6.157
6.075
6.094
690,268
-0.02(-0.32%)
Oct 16, 2017
6.123
6.132
6.079
6.113
727,598
-0.00(-0.08%)
Oct 13, 2017
6.157
6.178
6.106
6.118
470,796
-0.05(-0.78%)
Oct 12, 2017
6.166
6.181
6.137
6.166
763,818
+0.03(+0.47%)
Oct 11, 2017
6.142
6.164
6.108
6.137
698,034
+0.00(+0.00%)
Oct 10, 2017
6.118
6.142
6.094
6.137
553,222
+0.04(+0.71%)
Oct 09, 2017
6.123
6.152
6.094
6.094
448,440
-0.02(-0.32%)
Oct 06, 2017
6.152
6.159
6.106
6.113
528,592
-0.03(-0.55%)
Oct 05, 2017
6.128
6.171
6.084
6.147
863,328
+0.04(+0.71%)
Oct 04, 2017
6.152
6.157
6.060
6.104
976,680
-0.03(-0.47%)
Oct 03, 2017
6.214
6.229
6.104
6.132
840,294
-0.08(-1.32%)
Oct 02, 2017
6.224
6.248
6.123
6.214
1,078,365
+0.00(+0.00%)
Sep 29, 2017
6.166
6.222
6.137
6.214
853,318
+0.07(+1.10%)
Sep 28, 2017
6.118
6.161
6.079
6.147
776,814
+0.03(+0.55%)
Sep 27, 2017
6.147
6.157
6.089
6.113
783,331
-0.01(-0.24%)
Sep 26, 2017
6.108
6.142
6.084
6.128
705,187
+0.04(+0.71%)
Sep 25, 2017
6.079
6.094
6.051
6.084
871,318
-0.00(-0.08%)
Sep 22, 2017
6.041
6.104
6.022
6.089
628,129
+0.07(+1.20%)
Sep 21, 2017
6.046
6.075
6.007
6.017
634,621
-0.01(-0.24%)
Sep 20, 2017
5.988
6.089
5.985
6.031
837,101
+0.06(+1.05%)
Sep 19, 2017
6.007
6.022
5.969
5.969
1,173,234
-0.00(-0.08%)
Sep 18, 2017
5.988
6.022
5.961
5.973
644,153
+0.00(+0.00%)
Sep 15, 2017
5.925
5.983
5.920
5.973
1,338,864
+0.02(+0.40%)
Sep 14, 2017
5.853
5.952
5.848
5.949
1,165,844
+0.08(+1.40%)
Sep 13, 2017
5.819
5.925
5.805
5.867
1,057,301
+0.02(+0.41%)
Sep 12, 2017
5.814
5.863
5.805
5.843
872,152
+0.01(+0.25%)
Sep 11, 2017
5.800
5.872
5.795
5.829
1,039,914
+0.03(+0.50%)
Sep 08, 2017
5.829
5.853
5.607
5.800
2,423,662
-0.03(-0.58%)
Sep 07, 2017
5.824
5.867
5.824
5.834
541,635
-0.01(-0.16%)
Sep 06, 2017
5.877
5.925
5.843
5.843
723,575
-0.04(-0.74%)
Sep 05, 2017
5.969
5.973
5.887
5.887
701,613
-0.09(-1.53%)
Sep 01, 2017
5.872
6.007
5.858
5.978
1,426,988
+0.10(+1.72%)
Aug 31, 2017
5.935
5.954
5.872
5.877
1,217,877
-0.05(-0.89%)
Aug 30, 2017
5.935
5.954
5.908
5.930
704,938
-0.00(-0.08%)
Aug 29, 2017
5.925
6.002
5.920
5.935
783,893
-0.05(-0.88%)
Aug 28, 2017
6.012
6.123
5.964
5.988
609,544
+0.00(+0.00%)
Aug 25, 2017
6.036
5.988
5.988
673,543
-0.00(-0.08%)
Aug 24, 2017
5.998
6.036
5.988
5.993
829,508
-0.00(-0.08%)
Aug 23, 2017
5.998
6.031
5.973
5.998
627,038
-0.01(-0.24%)
Aug 22, 2017
6.026
6.060
6.002
6.012
661,044
+0.00(+0.00%)
Aug 21, 2017
6.079
6.089
5.993
6.012
1,036,169
-0.02(-0.40%)
Aug 18, 2017
6.099
6.132
6.002
6.036
806,468
-0.07(-1.18%)
Aug 17, 2017
6.152
6.210
6.099
6.108
793,652
-0.01(-0.24%)
Aug 16, 2017
6.166
6.224
6.113
6.123
959,512
-0.05(-0.78%)
Aug 15, 2017
6.219
6.229
6.171
6.171
685,979
-0.05(-0.85%)
Aug 14, 2017
6.132
6.234
6.128
6.224
716,135
+0.12(+1.97%)
Aug 11, 2017
6.094
6.127
6.012
6.104
1,321,288
-0.04(-0.63%)
Aug 10, 2017
6.234
6.311
6.094
6.142
1,500,461
-0.15(-2.37%)
Aug 09, 2017
6.235
6.310
6.211
6.291
1,324,085
+0.07(+1.06%)
Aug 08, 2017
6.254
6.320
6.221
6.226
1,250,636
+0.02(+0.38%)
Aug 07, 2017
6.094
6.230
6.084
6.202
1,391,528
+0.19(+3.13%)
Aug 04, 2017
6.004
6.089
5.835
6.014
3,688,364
-0.26(-4.13%)
Aug 03, 2017
6.268
6.310
6.258
6.273
491,059
-0.01(-0.15%)
Aug 02, 2017
6.310
6.310
6.268
6.282
271,875
-0.02(-0.37%)
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
.