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
)
19.74
+0.20 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
May 02, 2016
5.142
5.146
5.000
5.025
592,203
-0.11(-2.20%)
Apr 29, 2016
5.138
5.184
5.062
5.138
501,592
+0.01(+0.16%)
Apr 28, 2016
5.180
5.192
5.092
5.129
539,897
-0.05(-1.05%)
Apr 27, 2016
5.138
5.201
5.125
5.184
404,405
+0.05(+0.90%)
Apr 26, 2016
5.104
5.188
5.104
5.138
313,723
+0.04(+0.74%)
Apr 25, 2016
5.096
5.117
5.058
5.100
243,530
+0.00(+0.08%)
Apr 22, 2016
5.096
5.146
5.083
5.096
205,118
+0.02(+0.33%)
Apr 21, 2016
5.129
5.150
5.041
5.079
392,061
-0.03(-0.66%)
Apr 20, 2016
5.067
5.142
5.058
5.113
315,691
+0.05(+0.99%)
Apr 19, 2016
5.062
5.096
5.033
5.062
426,668
+0.01(+0.25%)
Apr 18, 2016
5.083
5.108
5.037
5.050
700,046
-0.05(-0.90%)
Apr 15, 2016
5.054
5.113
5.037
5.096
403,870
+0.02(+0.33%)
Apr 14, 2016
5.167
5.201
5.046
5.079
670,970
-0.10(-2.02%)
Apr 13, 2016
5.201
5.222
5.138
5.184
482,559
-0.01(-0.16%)
Apr 12, 2016
5.159
5.201
5.142
5.192
585,220
+0.03(+0.65%)
Apr 11, 2016
5.129
5.167
5.115
5.159
643,802
+0.04(+0.74%)
Apr 08, 2016
5.117
5.155
5.075
5.121
501,738
+0.08(+1.49%)
Apr 07, 2016
5.054
5.113
5.021
5.046
437,088
-0.02(-0.33%)
Apr 06, 2016
5.012
5.129
5.012
5.062
583,784
+0.05(+0.92%)
Apr 05, 2016
4.974
5.058
4.962
5.016
583,541
+0.02(+0.34%)
Apr 04, 2016
5.150
5.155
4.991
5.000
822,065
-0.15(-3.01%)
Apr 01, 2016
5.029
5.167
5.002
5.155
746,699
+0.13(+2.50%)
Mar 31, 2016
5.046
5.067
5.016
5.029
1,061,082
-0.02(-0.33%)
Mar 30, 2016
5.025
5.062
4.945
5.046
1,003,818
+0.04(+0.75%)
Mar 29, 2016
4.937
5.025
4.899
5.008
850,408
+0.05(+1.01%)
Mar 28, 2016
4.916
4.974
4.840
4.958
1,362,540
+0.04(+0.85%)
Mar 24, 2016
4.836
4.916
4.916
4.916
608,509
+0.07(+1.38%)
Mar 23, 2016
4.857
4.891
4.840
4.849
719,495
-0.01(-0.17%)
Mar 22, 2016
4.765
4.878
4.736
4.857
906,292
+0.07(+1.40%)
Mar 21, 2016
4.694
4.807
4.694
4.790
379,012
+0.09(+1.96%)
Mar 18, 2016
4.786
4.824
4.694
4.698
1,144,277
-0.06(-1.32%)
Mar 17, 2016
4.753
4.824
4.736
4.761
760,777
+0.02(+0.35%)
Mar 16, 2016
4.769
4.811
4.727
4.744
468,452
-0.02(-0.44%)
Mar 15, 2016
4.799
4.845
4.753
4.765
730,089
-0.04(-0.87%)
Mar 14, 2016
4.803
4.891
4.778
4.807
903,889
+0.03(+0.70%)
Mar 11, 2016
4.782
4.815
4.732
4.774
634,256
+0.01(+0.18%)
Mar 10, 2016
4.686
4.771
4.648
4.765
361,511
+0.11(+2.43%)
Mar 09, 2016
4.803
4.817
4.648
4.652
1,700,894
-0.13(-2.63%)
Mar 08, 2016
4.811
4.832
4.723
4.778
1,729,380
-0.04(-0.87%)
Mar 07, 2016
4.694
4.836
4.690
4.820
828,177
+0.12(+2.58%)
Mar 04, 2016
4.698
4.850
4.698
4.698
816,752
-0.01(-0.27%)
Mar 03, 2016
4.635
4.726
4.564
4.711
427,052
+0.07(+1.44%)
Mar 02, 2016
4.579
4.644
4.513
4.644
596,317
+0.07(+1.51%)
Mar 01, 2016
4.583
4.636
4.526
4.574
603,827
+0.03(+0.72%)
Feb 29, 2016
4.481
4.554
4.420
4.542
1,246,781
+0.06(+1.36%)
Feb 26, 2016
4.383
4.570
4.322
4.481
2,029,139
+0.13(+2.90%)
Feb 25, 2016
4.212
4.379
4.212
4.354
687,521
+0.14(+3.28%)
Feb 24, 2016
4.159
4.240
4.053
4.216
418,054
+0.00(+0.00%)
Feb 23, 2016
4.216
4.232
4.163
4.216
471,636
+0.01(+0.19%)
Feb 22, 2016
4.354
4.359
4.179
4.208
846,088
-0.04(-0.96%)
Feb 19, 2016
4.273
4.314
4.204
4.249
579,629
-0.05(-1.23%)
Feb 18, 2016
4.338
4.363
4.261
4.302
317,863
-0.02(-0.56%)
Feb 17, 2016
4.232
4.363
4.220
4.326
528,531
+0.12(+2.91%)
Feb 16, 2016
4.269
4.283
4.179
4.204
588,844
-0.02(-0.58%)
Feb 12, 2016
4.102
4.228
4.228
4.228
661,852
+0.14(+3.49%)
Feb 11, 2016
4.110
4.159
4.041
4.086
858,419
-0.08(-1.95%)
Feb 10, 2016
4.236
4.257
4.151
4.167
663,092
-0.04(-0.87%)
Feb 09, 2016
4.175
4.245
4.130
4.204
646,167
-0.02(-0.39%)
Feb 08, 2016
4.330
4.359
4.212
4.220
887,282
-0.18(-3.99%)
Feb 05, 2016
4.375
4.464
4.367
4.395
461,335
+0.01(+0.19%)
Feb 04, 2016
4.334
4.416
4.306
4.387
645,212
+0.07(+1.51%)
Feb 03, 2016
4.334
4.383
4.175
4.322
581,519
+0.00(+0.09%)
Feb 02, 2016
4.391
4.392
4.314
4.318
705,204
-0.12(-2.66%)
Feb 01, 2016
4.456
4.477
4.379
4.436
609,245
-0.04(-0.82%)
Jan 29, 2016
4.359
4.554
4.342
4.473
745,128
+0.11(+2.62%)
Jan 28, 2016
4.416
4.464
4.322
4.359
456,597
-0.04(-0.93%)
Jan 27, 2016
4.379
4.432
4.326
4.399
609,947
-0.08(-1.82%)
Jan 26, 2016
4.444
4.487
4.420
4.481
433,417
+0.05(+1.20%)
Jan 25, 2016
4.501
4.530
4.416
4.428
603,824
-0.08(-1.72%)
Jan 22, 2016
4.412
4.521
4.412
4.505
566,492
+0.15(+3.56%)
Jan 21, 2016
4.196
4.452
4.175
4.350
1,316,519
+0.16(+3.89%)
Jan 20, 2016
4.236
4.297
4.094
4.187
1,797,997
-0.13(-2.93%)
Jan 19, 2016
4.477
4.506
4.314
4.314
1,167,359
-0.13(-2.84%)
Jan 15, 2016
4.310
4.440
4.440
4.440
1,514,699
+0.04(+1.02%)
Jan 14, 2016
4.509
4.517
4.342
4.395
1,630,457
-0.12(-2.71%)
Jan 13, 2016
4.705
4.746
4.493
4.517
990,247
-0.24(-4.97%)
Jan 12, 2016
4.880
4.880
4.631
4.754
1,062,982
-0.09(-1.77%)
Jan 11, 2016
4.908
4.937
4.799
4.839
788,291
-0.05(-1.08%)
Jan 08, 2016
4.970
5.018
4.880
4.892
972,770
-0.06(-1.15%)
Jan 07, 2016
4.892
4.978
4.888
4.949
802,402
-0.03(-0.65%)
Jan 06, 2016
4.978
5.047
4.974
4.982
540,988
-0.07(-1.29%)
Jan 05, 2016
4.982
5.059
4.929
5.047
468,601
+0.07(+1.31%)
Jan 04, 2016
4.908
4.986
4.888
4.982
747,564
+0.02(+0.33%)
Dec 31, 2015
5.006
4.965
4.965
4.965
889,425
-0.02(-0.49%)
Dec 30, 2015
4.990
5.041
4.970
4.990
794,642
-0.03(-0.57%)
Dec 29, 2015
5.088
5.137
4.994
5.018
826,642
-0.05(-0.96%)
Dec 28, 2015
5.006
5.100
4.994
5.067
1,250,962
+0.07(+1.47%)
Dec 24, 2015
5.043
4.994
4.994
4.994
424,214
-0.05(-0.97%)
Dec 23, 2015
4.957
5.149
4.949
5.043
1,875,642
+0.13(+2.74%)
Dec 22, 2015
4.807
4.917
4.786
4.908
1,858,602
+0.12(+2.47%)
Dec 21, 2015
4.774
4.868
4.758
4.790
1,101,179
+0.06(+1.20%)
Dec 18, 2015
4.644
4.782
4.644
4.733
2,351,324
+0.06(+1.22%)
Dec 17, 2015
4.607
4.693
4.607
4.676
1,418,026
+0.07(+1.50%)
Dec 16, 2015
4.570
4.648
4.542
4.607
638,358
+0.07(+1.43%)
Dec 15, 2015
4.534
4.562
4.509
4.542
791,276
+0.04(+1.00%)
Dec 14, 2015
4.436
4.529
4.387
4.497
2,386,945
+0.07(+1.56%)
Dec 11, 2015
4.656
4.668
4.310
4.428
1,451,744
-0.29(-6.21%)
Dec 10, 2015
4.778
4.807
4.713
4.721
854,722
-0.07(-1.36%)
Dec 09, 2015
4.746
4.803
4.746
4.786
893,898
+0.04(+0.86%)
Dec 08, 2015
4.729
4.754
4.697
4.746
1,106,705
-0.00(-0.09%)
Dec 07, 2015
4.762
4.794
4.729
4.750
1,502,864
-0.04(-0.93%)
Dec 04, 2015
4.689
4.794
4.689
4.794
624,419
+0.12(+2.62%)
Dec 03, 2015
4.758
4.782
4.656
4.672
736,806
-0.07(-1.38%)
Dec 02, 2015
4.680
4.758
4.680
4.737
713,735
+0.06(+1.31%)
Dec 01, 2015
4.721
4.762
4.668
4.676
719,843
-0.04(-0.78%)
Nov 30, 2015
4.648
4.766
4.644
4.713
1,085,519
+0.08(+1.76%)
Nov 27, 2015
4.631
4.660
4.587
4.631
280,104
+0.00(+0.09%)
Nov 25, 2015
4.595
4.627
4.627
4.627
427,159
+0.02(+0.44%)
Nov 24, 2015
4.550
4.623
4.521
4.607
657,536
+0.06(+1.25%)
Nov 23, 2015
4.493
4.648
4.464
4.550
1,117,502
+0.07(+1.64%)
Nov 20, 2015
4.530
4.550
4.420
4.477
819,832
-0.07(-1.44%)
Nov 19, 2015
4.534
4.583
4.456
4.542
560,983
+0.01(+0.27%)
Nov 18, 2015
4.452
4.589
4.436
4.530
843,964
+0.10(+2.30%)
Nov 17, 2015
4.526
4.554
4.420
4.428
576,032
-0.10(-2.25%)
Nov 16, 2015
4.460
4.550
4.444
4.530
561,558
+0.07(+1.46%)
Nov 13, 2015
4.456
4.477
4.367
4.464
714,319
-0.01(-0.27%)
Nov 12, 2015
4.485
4.510
4.452
4.477
805,874
-0.02(-0.45%)
Nov 11, 2015
4.497
4.548
4.453
4.497
635,681
-0.00(-0.09%)
Nov 10, 2015
4.493
4.596
4.449
4.501
615,745
+0.00(+0.00%)
Nov 09, 2015
4.628
4.628
4.453
4.501
1,012,904
-0.08(-1.82%)
Nov 06, 2015
4.640
4.751
4.517
4.584
1,181,376
+0.11(+2.48%)
Nov 05, 2015
4.481
4.481
4.366
4.473
947,437
+0.00(+0.00%)
Nov 04, 2015
4.493
4.517
4.430
4.473
430,505
-0.02(-0.44%)
Nov 03, 2015
4.449
4.517
4.410
4.493
411,422
+0.06(+1.34%)
Nov 02, 2015
4.410
4.485
4.392
4.434
1,280,551
+0.01(+0.27%)
Oct 30, 2015
4.453
4.493
4.370
4.422
1,002,180
+0.00(+0.00%)
Oct 29, 2015
4.390
4.509
4.382
4.422
1,355,324
+0.04(+0.90%)
Oct 28, 2015
4.291
4.382
4.279
4.382
591,397
+0.10(+2.22%)
Oct 27, 2015
4.350
4.358
4.279
4.287
677,186
-0.08(-1.90%)
Oct 26, 2015
4.422
4.457
4.343
4.370
501,680
-0.06(-1.34%)
Oct 23, 2015
4.406
4.457
4.406
4.430
552,605
+0.03(+0.63%)
Oct 22, 2015
4.374
4.438
4.374
4.402
689,288
+0.06(+1.28%)
Oct 21, 2015
4.370
4.405
4.337
4.346
553,375
-0.01(-0.27%)
Oct 20, 2015
4.335
4.414
4.307
4.358
948,399
+0.04(+0.82%)
Oct 19, 2015
4.204
4.327
4.204
4.323
947,493
+0.10(+2.25%)
Oct 16, 2015
4.148
4.220
4.121
4.228
791,772
+0.10(+2.40%)
Oct 15, 2015
4.164
4.192
4.105
4.129
834,696
-0.02(-0.48%)
Oct 14, 2015
4.117
4.176
4.117
4.148
489,685
+0.02(+0.48%)
Oct 13, 2015
4.152
4.208
4.113
4.129
582,303
-0.04(-1.04%)
Oct 12, 2015
4.228
4.283
4.160
4.172
425,861
-0.06(-1.40%)
Oct 09, 2015
4.303
4.335
4.220
4.232
628,238
-0.08(-1.75%)
Oct 08, 2015
4.295
4.311
4.243
4.307
559,073
+0.01(+0.18%)
Oct 07, 2015
4.275
4.307
4.240
4.299
848,507
+0.04(+1.02%)
Oct 06, 2015
4.208
4.279
4.204
4.255
856,331
+0.03(+0.66%)
Oct 05, 2015
4.081
4.243
4.065
4.228
854,135
+0.17(+4.30%)
Oct 02, 2015
4.077
4.192
4.010
4.053
942,824
-0.08(-2.01%)
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
.