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
+0.00 (+0.03%)
Streaming Delayed Price
Updated: 3:42 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 (%)
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%)
Aug 01, 2017
6.315
6.320
6.263
6.306
453,138
+0.03(+0.45%)
Jul 31, 2017
6.258
6.296
6.249
6.277
428,378
+0.02(+0.30%)
Jul 28, 2017
6.291
6.306
6.240
6.258
432,584
+0.00(+0.00%)
Jul 27, 2017
6.254
6.301
6.240
6.258
565,268
+0.01(+0.23%)
Jul 26, 2017
6.235
6.296
6.235
6.244
476,278
+0.00(+0.08%)
Jul 25, 2017
6.254
6.301
6.160
6.240
1,268,404
-0.01(-0.23%)
Jul 24, 2017
6.254
6.291
6.228
6.254
520,133
+0.00(+0.00%)
Jul 21, 2017
6.254
6.296
6.235
6.254
423,218
-0.00(-0.08%)
Jul 20, 2017
6.296
6.306
6.244
6.258
423,571
-0.02(-0.30%)
Jul 19, 2017
6.306
6.310
6.221
6.277
710,380
-0.04(-0.67%)
Jul 18, 2017
6.348
6.362
6.282
6.320
709,779
-0.03(-0.52%)
Jul 17, 2017
6.315
6.371
6.315
6.353
490,451
+0.03(+0.45%)
Jul 14, 2017
6.343
6.371
6.306
6.324
497,219
-0.02(-0.30%)
Jul 13, 2017
6.273
6.343
6.268
6.343
732,662
+0.05(+0.75%)
Jul 12, 2017
6.282
6.325
6.254
6.296
504,470
+0.04(+0.68%)
Jul 11, 2017
6.306
6.306
6.183
6.254
833,242
-0.07(-1.04%)
Jul 10, 2017
6.249
6.348
6.249
6.320
728,403
+0.08(+1.21%)
Jul 07, 2017
6.249
6.273
6.178
6.244
415,296
+0.01(+0.23%)
Jul 06, 2017
6.244
6.277
6.193
6.230
591,252
-0.03(-0.45%)
Jul 05, 2017
6.277
6.282
6.207
6.258
702,065
-0.02(-0.30%)
Jul 03, 2017
6.244
6.291
6.226
6.277
281,035
+0.05(+0.76%)
Jun 30, 2017
6.273
6.277
6.211
6.230
583,514
-0.03(-0.45%)
Jun 29, 2017
6.235
6.258
6.169
6.258
758,514
+0.04(+0.61%)
Jun 28, 2017
6.268
6.287
6.202
6.221
502,670
-0.02(-0.30%)
Jun 27, 2017
6.263
6.282
6.226
6.240
479,366
-0.05(-0.75%)
Jun 26, 2017
6.277
6.320
6.254
6.287
700,254
+0.03(+0.45%)
Jun 23, 2017
6.235
6.267
6.211
6.258
453,506
+0.03(+0.53%)
Jun 22, 2017
6.216
6.244
6.167
6.226
436,622
+0.00(+0.00%)
Jun 21, 2017
6.216
6.254
6.190
6.226
469,495
+0.01(+0.23%)
Jun 20, 2017
6.226
6.258
6.211
6.211
669,087
-0.05(-0.75%)
Jun 19, 2017
6.296
6.315
6.249
6.258
385,438
+0.01(+0.15%)
Jun 16, 2017
6.230
6.296
6.202
6.249
504,719
+0.05(+0.76%)
Jun 15, 2017
6.136
6.221
6.117
6.202
895,672
-0.01(-0.15%)
Jun 14, 2017
6.183
6.216
6.155
6.211
636,789
+0.01(+0.15%)
Jun 13, 2017
6.164
6.202
6.146
6.202
706,846
+0.04(+0.61%)
Jun 12, 2017
6.164
6.244
6.155
6.164
787,535
+0.02(+0.38%)
Jun 09, 2017
6.122
6.207
6.122
6.141
493,949
+0.02(+0.31%)
Jun 08, 2017
6.094
6.164
6.094
6.122
852,592
+0.01(+0.15%)
Jun 07, 2017
6.122
6.171
6.096
6.113
523,637
-0.02(-0.31%)
Jun 06, 2017
6.108
6.146
6.094
6.131
783,916
+0.03(+0.46%)
Jun 05, 2017
6.141
6.163
6.094
6.103
881,504
-0.06(-0.92%)
Jun 02, 2017
6.230
6.240
6.141
6.160
655,380
-0.05(-0.76%)
Jun 01, 2017
6.136
6.226
6.131
6.207
708,523
+0.08(+1.23%)
May 31, 2017
6.131
6.173
6.094
6.131
1,324,202
-0.00(-0.08%)
May 30, 2017
6.202
6.226
6.134
6.136
1,306,453
-0.08(-1.36%)
May 26, 2017
6.221
6.240
6.202
6.221
1,049,525
-0.01(-0.15%)
May 25, 2017
6.301
6.315
6.221
6.230
871,956
-0.05(-0.75%)
May 24, 2017
6.268
6.296
6.244
6.277
978,482
+0.04(+0.60%)
May 23, 2017
6.268
6.306
6.226
6.240
849,325
+0.00(+0.00%)
May 22, 2017
6.277
6.338
6.230
6.240
1,106,680
+0.00(+0.00%)
May 19, 2017
6.273
6.329
6.235
6.240
1,507,912
-0.04(-0.60%)
May 18, 2017
6.235
6.306
6.193
6.277
1,229,062
+0.06(+0.91%)
May 17, 2017
6.211
6.287
6.164
6.221
1,657,217
-0.03(-0.53%)
May 16, 2017
6.263
6.343
6.240
6.254
1,444,475
-0.01(-0.15%)
May 15, 2017
6.164
6.386
6.164
6.263
4,416,864
+0.31(+5.13%)
May 12, 2017
6.000
6.018
5.929
5.957
1,348,464
-0.07(-1.17%)
May 11, 2017
5.967
6.058
5.960
6.028
2,170,474
+0.05(+0.79%)
May 10, 2017
5.921
5.995
5.921
5.981
3,186,036
+0.06(+1.01%)
May 09, 2017
5.857
5.995
5.838
5.921
3,725,758
+0.06(+1.02%)
May 08, 2017
5.815
5.898
5.645
5.861
6,023,408
-0.11(-1.85%)
May 05, 2017
6.082
6.160
5.861
5.972
6,107,641
-0.23(-3.63%)
May 04, 2017
7.010
7.021
5.770
6.197
10,909,674
-0.87(-12.29%)
May 03, 2017
7.120
7.120
7.010
7.065
1,604,559
-0.05(-0.71%)
May 02, 2017
7.097
7.161
7.083
7.115
555,052
+0.01(+0.19%)
May 01, 2017
7.152
7.164
7.083
7.102
895,611
-0.03(-0.39%)
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%)
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
.