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
)
19.45
+0.09 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 30, 2020
6.555
6.580
6.289
6.333
1,768,036
-0.28(-4.20%)
Apr 29, 2020
6.468
6.691
6.314
6.610
1,873,832
+0.43(+6.89%)
Apr 28, 2020
6.314
6.401
5.968
6.184
2,379,059
+0.09(+1.52%)
Apr 27, 2020
5.999
6.160
5.802
6.092
2,630,338
+0.41(+7.28%)
Apr 24, 2020
5.462
5.746
5.401
5.678
2,494,751
+0.31(+5.75%)
Apr 23, 2020
5.302
5.471
5.259
5.370
958,395
+0.04(+0.69%)
Apr 22, 2020
5.431
5.454
5.259
5.333
932,390
+0.01(+0.23%)
Apr 21, 2020
5.253
5.438
5.135
5.320
1,304,370
-0.06(-1.15%)
Apr 20, 2020
5.475
5.604
5.314
5.382
1,366,046
-0.16(-2.90%)
Apr 17, 2020
5.709
5.789
5.438
5.543
1,678,019
-0.29(-4.97%)
Apr 16, 2020
5.648
5.746
5.382
5.833
1,553,165
+0.20(+3.50%)
Apr 15, 2020
5.561
5.722
5.364
5.635
1,720,860
-0.15(-2.67%)
Apr 14, 2020
5.944
6.098
5.746
5.789
1,995,250
+0.14(+2.51%)
Apr 13, 2020
5.573
5.722
5.036
5.648
3,494,172
+0.04(+0.66%)
Apr 09, 2020
5.469
6.104
5.431
5.610
3,926,180
+0.41(+7.83%)
Apr 08, 2020
5.104
5.469
4.956
5.203
2,557,644
+0.31(+6.44%)
Apr 07, 2020
4.641
5.154
4.641
4.888
2,661,301
+0.38(+8.49%)
Apr 06, 2020
4.506
4.999
4.370
4.506
2,583,223
+0.41(+9.94%)
Apr 03, 2020
4.259
4.321
3.895
4.098
1,971,434
-0.16(-3.77%)
Apr 02, 2020
4.246
4.432
4.171
4.259
1,565,703
-0.10(-2.40%)
Apr 01, 2020
4.413
4.555
4.222
4.364
1,944,774
-0.35(-7.46%)
Mar 31, 2020
4.938
4.944
4.660
4.716
2,018,710
-0.16(-3.29%)
Mar 30, 2020
5.172
5.172
4.759
4.876
2,177,033
-0.33(-6.40%)
Mar 27, 2020
5.345
5.610
4.962
5.209
2,621,612
-0.14(-2.65%)
Mar 26, 2020
4.808
5.845
4.783
5.351
3,419,462
+0.70(+14.99%)
Mar 25, 2020
4.425
5.481
4.382
4.654
4,760,640
+0.33(+7.71%)
Mar 24, 2020
4.444
4.928
4.321
4.321
2,688,374
+0.12(+2.79%)
Mar 23, 2020
4.648
4.722
3.870
4.203
4,112,555
-0.72(-14.55%)
Mar 20, 2020
5.006
5.697
4.839
4.919
4,991,772
+0.01(+0.25%)
Mar 19, 2020
4.166
5.215
3.345
4.907
5,603,853
+0.62(+14.39%)
Mar 18, 2020
4.876
4.876
3.524
4.290
5,975,394
-0.86(-16.77%)
Mar 17, 2020
5.419
5.499
4.447
5.154
5,982,510
-0.18(-3.36%)
Mar 16, 2020
5.648
5.897
5.308
5.333
4,743,107
-1.19(-18.26%)
Mar 13, 2020
7.030
7.098
6.376
6.524
3,078,016
-0.21(-3.12%)
Mar 12, 2020
6.789
6.874
5.302
6.734
4,501,261
-0.80(-10.57%)
Mar 11, 2020
7.863
7.919
7.413
7.530
1,776,712
-0.52(-6.51%)
Mar 10, 2020
7.993
8.178
7.839
8.055
1,739,722
+0.31(+4.07%)
Mar 09, 2020
8.110
8.129
7.506
7.740
2,767,235
-0.86(-9.98%)
Mar 06, 2020
8.623
8.690
8.434
8.598
2,135,558
-0.21(-2.38%)
Mar 05, 2020
8.709
8.900
8.604
8.808
1,568,717
-0.04(-0.42%)
Mar 04, 2020
8.740
8.879
8.647
8.845
1,343,157
+0.23(+2.65%)
Mar 03, 2020
8.721
9.030
8.592
8.616
2,992,325
-0.07(-0.85%)
Mar 02, 2020
8.227
8.715
8.209
8.690
2,945,500
+0.54(+6.67%)
Feb 28, 2020
8.468
8.567
7.993
8.147
5,750,826
-0.62(-7.04%)
Feb 27, 2020
9.101
9.125
8.590
8.764
3,153,170
-0.44(-4.76%)
Feb 26, 2020
9.017
9.335
9.005
9.203
2,122,808
+0.17(+1.93%)
Feb 25, 2020
9.425
9.455
8.903
9.029
2,542,809
-0.35(-3.77%)
Feb 24, 2020
9.497
9.527
9.287
9.383
2,438,694
-0.22(-2.25%)
Feb 21, 2020
9.515
9.845
9.503
9.599
3,127,073
+0.17(+1.85%)
Feb 20, 2020
9.185
9.437
9.185
9.425
1,636,066
+0.29(+3.22%)
Feb 19, 2020
9.155
9.173
9.120
9.131
778,924
-0.04(-0.46%)
Feb 18, 2020
9.125
9.221
9.125
9.173
1,098,225
+0.01(+0.13%)
Feb 14, 2020
9.161
9.179
9.089
9.161
837,573
+0.01(+0.07%)
Feb 13, 2020
9.065
9.158
9.035
9.155
849,165
+0.07(+0.73%)
Feb 12, 2020
9.101
9.137
9.071
9.089
676,620
-0.01(-0.07%)
Feb 11, 2020
9.071
9.137
9.059
9.095
706,238
+0.02(+0.26%)
Feb 10, 2020
9.077
9.155
9.041
9.071
985,889
+0.03(+0.33%)
Feb 07, 2020
8.951
9.059
8.945
9.041
992,327
+0.08(+0.87%)
Feb 06, 2020
8.849
8.999
8.831
8.963
2,544,962
+0.13(+1.43%)
Feb 05, 2020
8.806
8.842
8.779
8.836
1,192,006
+0.05(+0.55%)
Feb 04, 2020
8.758
8.836
8.746
8.788
1,692,061
+0.08(+0.97%)
Feb 03, 2020
8.674
8.734
8.650
8.704
1,099,003
+0.05(+0.62%)
Jan 31, 2020
8.752
8.782
8.632
8.650
1,116,764
-0.11(-1.30%)
Jan 30, 2020
8.770
8.812
8.734
8.764
870,005
-0.05(-0.61%)
Jan 29, 2020
8.758
8.831
8.722
8.818
1,244,149
+0.07(+0.82%)
Jan 28, 2020
8.650
8.758
8.644
8.746
1,403,533
+0.13(+1.46%)
Jan 27, 2020
8.584
8.662
8.524
8.620
1,467,772
-0.01(-0.14%)
Jan 24, 2020
8.698
8.698
8.578
8.632
667,160
-0.06(-0.69%)
Jan 23, 2020
8.674
8.695
8.632
8.692
636,808
+0.02(+0.21%)
Jan 22, 2020
8.650
8.698
8.638
8.674
795,040
+0.04(+0.49%)
Jan 21, 2020
8.674
8.698
8.581
8.632
1,112,838
-0.02(-0.21%)
Jan 17, 2020
8.650
8.686
8.632
8.650
696,145
+0.02(+0.28%)
Jan 16, 2020
8.632
8.656
8.623
8.626
676,172
+0.02(+0.21%)
Jan 15, 2020
8.548
8.629
8.548
8.608
912,478
+0.07(+0.77%)
Jan 14, 2020
8.494
8.566
8.494
8.542
955,446
+0.05(+0.57%)
Jan 13, 2020
8.428
8.524
8.428
8.494
717,414
+0.07(+0.86%)
Jan 10, 2020
8.410
8.440
8.374
8.422
532,728
+0.01(+0.14%)
Jan 09, 2020
8.404
8.473
8.398
8.410
618,241
+0.02(+0.29%)
Jan 08, 2020
8.398
8.416
8.374
8.386
763,269
-0.02(-0.21%)
Jan 07, 2020
8.428
8.452
8.386
8.404
522,632
-0.01(-0.07%)
Jan 06, 2020
8.428
8.436
8.362
8.410
837,824
-0.04(-0.43%)
Jan 03, 2020
8.404
8.474
8.386
8.446
641,173
+0.00(+0.00%)
Jan 02, 2020
8.458
8.482
8.404
8.446
796,550
+0.03(+0.36%)
Dec 31, 2019
8.446
8.456
8.410
8.416
749,451
-0.03(-0.36%)
Dec 30, 2019
8.464
8.482
8.434
8.446
569,283
-0.02(-0.21%)
Dec 27, 2019
8.506
8.524
8.440
8.464
728,129
-0.04(-0.49%)
Dec 26, 2019
8.488
8.524
8.440
8.506
577,404
+0.05(+0.64%)
Dec 24, 2019
8.488
8.500
8.437
8.452
323,168
-0.01(-0.14%)
Dec 23, 2019
8.548
8.560
8.446
8.464
648,339
-0.06(-0.70%)
Dec 20, 2019
8.518
8.560
8.491
8.524
669,658
+0.01(+0.07%)
Dec 19, 2019
8.506
8.593
8.482
8.518
1,341,908
+0.01(+0.14%)
Dec 18, 2019
8.542
8.560
8.494
8.506
771,678
-0.02(-0.28%)
Dec 17, 2019
8.506
8.560
8.488
8.530
946,731
+0.03(+0.35%)
Dec 16, 2019
8.548
8.566
8.500
8.500
1,003,267
-0.04(-0.42%)
Dec 13, 2019
8.554
8.560
8.473
8.536
609,689
+0.00(+0.00%)
Dec 12, 2019
8.560
8.584
8.512
8.536
516,985
-0.01(-0.14%)
Dec 11, 2019
8.578
8.584
8.518
8.548
599,149
-0.04(-0.49%)
Dec 10, 2019
8.554
8.602
8.512
8.590
815,226
+0.02(+0.28%)
Dec 09, 2019
8.554
8.602
8.530
8.566
731,024
+0.04(+0.42%)
Dec 06, 2019
8.560
8.560
8.506
8.530
1,045,467
+0.01(+0.07%)
Dec 05, 2019
8.560
8.563
8.488
8.524
724,119
-0.02(-0.28%)
Dec 04, 2019
8.578
8.608
8.521
8.548
874,702
+0.01(+0.14%)
Dec 03, 2019
8.524
8.551
8.494
8.536
685,469
-0.02(-0.21%)
Dec 02, 2019
8.620
8.650
8.542
8.554
1,111,462
-0.05(-0.56%)
Nov 29, 2019
8.560
8.662
8.554
8.602
756,448
+0.02(+0.28%)
Nov 27, 2019
8.500
8.590
8.482
8.578
1,069,455
+0.11(+1.28%)
Nov 26, 2019
8.416
8.494
8.404
8.470
762,260
+0.02(+0.21%)
Nov 25, 2019
8.374
8.452
8.356
8.452
638,554
+0.10(+1.15%)
Nov 22, 2019
8.368
8.392
8.338
8.356
537,559
-0.01(-0.07%)
Nov 21, 2019
8.530
8.536
8.332
8.362
1,588,400
-0.17(-2.04%)
Nov 20, 2019
8.494
8.536
8.416
8.536
1,211,206
+0.03(+0.35%)
Nov 19, 2019
8.506
8.560
8.494
8.506
830,645
+0.00(+0.00%)
Nov 18, 2019
8.530
8.532
8.476
8.506
987,853
-0.01(-0.07%)
Nov 15, 2019
8.488
8.548
8.476
8.512
841,904
+0.04(+0.50%)
Nov 14, 2019
8.416
8.500
8.410
8.470
900,939
+0.05(+0.57%)
Nov 13, 2019
8.404
8.437
8.350
8.422
871,852
+0.02(+0.21%)
Nov 12, 2019
8.332
8.437
8.308
8.404
925,825
+0.05(+0.65%)
Nov 11, 2019
8.338
8.398
8.290
8.350
739,010
+0.01(+0.07%)
Nov 08, 2019
8.308
8.368
8.242
8.344
945,351
+0.03(+0.36%)
Nov 07, 2019
8.452
8.458
8.284
8.314
1,520,257
-0.13(-1.56%)
Nov 06, 2019
8.452
8.505
8.388
8.446
1,258,217
-0.01(-0.14%)
Nov 05, 2019
8.423
8.511
8.370
8.458
1,391,149
+0.05(+0.56%)
Nov 04, 2019
8.399
8.435
8.329
8.411
1,287,059
+0.08(+0.91%)
Nov 01, 2019
8.323
8.405
8.294
8.335
1,203,957
+0.06(+0.71%)
Oct 31, 2019
8.206
8.464
8.124
8.276
2,387,970
+0.17(+2.10%)
Oct 30, 2019
8.054
8.130
8.036
8.107
1,030,464
+0.06(+0.73%)
Oct 29, 2019
8.048
8.080
8.036
8.048
567,171
+0.02(+0.22%)
Oct 28, 2019
8.001
8.060
7.995
8.030
562,841
+0.04(+0.44%)
Oct 25, 2019
7.995
8.025
7.978
7.995
388,913
+0.00(+0.00%)
Oct 24, 2019
7.989
8.025
7.919
7.995
514,679
+0.01(+0.15%)
Oct 23, 2019
7.954
7.984
7.919
7.984
426,696
+0.01(+0.15%)
Oct 22, 2019
7.937
8.001
7.928
7.972
607,201
+0.04(+0.52%)
Oct 21, 2019
7.890
8.013
7.890
7.931
740,515
+0.06(+0.74%)
Oct 18, 2019
7.937
7.937
7.855
7.872
920,040
-0.06(-0.81%)
Oct 17, 2019
7.896
7.948
7.878
7.937
571,138
+0.06(+0.74%)
Oct 16, 2019
7.884
7.931
7.861
7.878
881,985
+0.03(+0.37%)
Oct 15, 2019
7.849
7.931
7.831
7.849
716,557
+0.01(+0.07%)
Oct 14, 2019
7.790
7.866
7.790
7.843
637,102
+0.03(+0.37%)
Oct 11, 2019
7.837
7.872
7.767
7.814
823,922
+0.03(+0.38%)
Oct 10, 2019
7.720
7.814
7.702
7.784
521,269
+0.09(+1.14%)
Oct 09, 2019
7.726
7.773
7.697
7.697
585,032
-0.02(-0.23%)
Oct 08, 2019
7.755
7.755
7.664
7.714
528,395
-0.05(-0.60%)
Oct 07, 2019
7.726
7.784
7.697
7.761
489,774
+0.05(+0.61%)
Oct 04, 2019
7.644
7.726
7.629
7.714
481,104
+0.07(+0.92%)
Oct 03, 2019
7.609
7.644
7.503
7.644
1,034,191
+0.04(+0.54%)
Oct 02, 2019
7.691
7.717
7.518
7.603
1,229,197
-0.12(-1.59%)
Oct 01, 2019
7.849
7.860
7.711
7.726
642,619
-0.11(-1.35%)
Sep 30, 2019
7.919
7.919
7.820
7.831
603,585
-0.04(-0.52%)
Sep 27, 2019
7.872
7.902
7.831
7.872
639,879
+0.02(+0.30%)
Sep 26, 2019
7.802
7.881
7.802
7.849
468,297
+0.06(+0.75%)
Sep 25, 2019
7.808
7.846
7.779
7.790
578,459
-0.05(-0.60%)
Sep 24, 2019
7.872
7.925
7.837
7.837
743,764
+0.00(+0.00%)
Sep 23, 2019
7.790
7.902
7.790
7.837
755,560
+0.05(+0.60%)
Sep 20, 2019
7.743
7.796
7.720
7.790
885,383
+0.07(+0.91%)
Sep 19, 2019
7.749
7.808
7.702
7.720
646,015
+0.00(+0.00%)
Sep 18, 2019
7.749
7.761
7.691
7.720
553,994
-0.02(-0.30%)
Sep 17, 2019
7.761
7.761
7.650
7.743
731,658
+0.01(+0.15%)
Sep 16, 2019
7.749
7.784
7.685
7.732
1,228,161
-0.04(-0.45%)
Sep 13, 2019
7.784
7.814
7.749
7.767
499,884
+0.00(+0.00%)
Sep 12, 2019
7.831
7.837
7.732
7.767
841,049
-0.09(-1.19%)
Sep 11, 2019
7.861
7.872
7.799
7.861
950,429
+0.01(+0.15%)
Sep 10, 2019
7.808
7.866
7.796
7.849
594,108
+0.04(+0.53%)
Sep 09, 2019
7.761
7.847
7.749
7.808
699,399
+0.06(+0.76%)
Sep 06, 2019
7.708
7.790
7.702
7.749
647,391
+0.02(+0.23%)
Sep 05, 2019
7.702
7.790
7.702
7.732
706,216
+0.07(+0.92%)
Sep 04, 2019
7.650
7.697
7.632
7.661
484,405
+0.05(+0.69%)
Sep 03, 2019
7.673
7.673
7.574
7.609
542,615
-0.08(-1.07%)
Aug 30, 2019
7.697
7.697
7.632
7.691
588,662
+0.03(+0.38%)
Aug 29, 2019
7.626
7.679
7.615
7.661
481,711
+0.08(+1.00%)
Aug 28, 2019
7.556
7.617
7.526
7.585
508,656
+0.04(+0.54%)
Aug 27, 2019
7.626
7.644
7.541
7.544
530,528
-0.11(-1.45%)
Aug 26, 2019
7.615
7.656
7.568
7.656
469,306
+0.09(+1.24%)
Aug 23, 2019
7.644
7.691
7.556
7.562
646,025
-0.10(-1.30%)
Aug 22, 2019
7.650
7.691
7.623
7.661
529,838
+0.02(+0.23%)
Aug 21, 2019
7.691
7.691
7.603
7.644
689,350
+0.00(+0.00%)
Aug 20, 2019
7.656
7.749
7.626
7.644
735,595
-0.01(-0.15%)
Aug 19, 2019
7.591
7.688
7.585
7.656
1,231,507
+0.13(+1.71%)
Aug 16, 2019
7.433
7.544
7.433
7.527
699,804
+0.11(+1.50%)
Aug 15, 2019
7.439
7.527
7.392
7.415
839,461
+0.00(+0.00%)
Aug 14, 2019
7.439
7.462
7.380
7.415
999,378
-0.09(-1.17%)
Aug 13, 2019
7.421
7.527
7.421
7.503
578,561
+0.04(+0.55%)
Aug 12, 2019
7.527
7.533
7.404
7.462
803,735
-0.07(-0.93%)
Aug 09, 2019
7.579
7.603
7.474
7.533
1,086,668
+0.02(+0.23%)
Aug 08, 2019
7.429
7.572
7.389
7.515
1,135,789
+0.13(+1.78%)
Aug 07, 2019
7.447
7.447
7.304
7.384
1,713,961
-0.08(-1.07%)
Aug 06, 2019
7.515
7.538
7.401
7.464
1,145,689
+0.04(+0.54%)
Aug 05, 2019
7.589
7.618
7.367
7.424
1,856,692
-0.18(-2.33%)
Aug 02, 2019
7.532
7.629
7.441
7.601
2,906,344
+0.26(+3.50%)
Aug 01, 2019
7.418
7.441
7.321
7.344
908,740
-0.06(-0.85%)
Jul 31, 2019
7.447
7.458
7.327
7.407
1,085,739
-0.03(-0.46%)
Jul 30, 2019
7.361
7.441
7.327
7.441
763,187
+0.08(+1.09%)
Jul 29, 2019
7.424
7.458
7.355
7.361
535,633
-0.05(-0.62%)
Jul 26, 2019
7.355
7.441
7.355
7.407
482,287
+0.03(+0.46%)
Jul 25, 2019
7.429
7.447
7.349
7.372
941,801
-0.05(-0.62%)
Jul 24, 2019
7.332
7.447
7.332
7.418
645,024
+0.09(+1.17%)
Jul 23, 2019
7.338
7.361
7.298
7.332
712,962
+0.00(+0.00%)
Jul 22, 2019
7.378
7.389
7.315
7.332
778,733
-0.04(-0.54%)
Jul 19, 2019
7.395
7.412
7.367
7.372
754,275
-0.03(-0.46%)
Jul 18, 2019
7.418
7.418
7.361
7.407
795,096
-0.01(-0.15%)
Jul 17, 2019
7.418
7.447
7.401
7.418
525,544
+0.00(+0.00%)
Jul 16, 2019
7.429
7.486
7.407
7.418
696,604
+0.00(+0.00%)
Jul 15, 2019
7.429
7.429
7.384
7.418
958,051
+0.01(+0.08%)
Jul 12, 2019
7.372
7.418
7.366
7.412
548,181
+0.03(+0.46%)
Jul 11, 2019
7.418
7.429
7.361
7.378
548,092
-0.03(-0.39%)
Jul 10, 2019
7.378
7.418
7.321
7.407
908,535
+0.04(+0.54%)
Jul 09, 2019
7.349
7.389
7.338
7.367
530,010
+0.01(+0.08%)
Jul 08, 2019
7.395
7.412
7.321
7.361
818,751
-0.06(-0.77%)
Jul 05, 2019
7.355
7.418
7.344
7.418
981,574
+0.07(+1.01%)
Jul 03, 2019
7.332
7.355
7.310
7.344
518,214
+0.04(+0.55%)
Jul 02, 2019
7.332
7.338
7.304
7.304
591,503
-0.02(-0.23%)
Jul 01, 2019
7.344
7.361
7.304
7.321
586,256
+0.01(+0.08%)
Jun 28, 2019
7.264
7.332
7.241
7.315
1,068,674
+0.06(+0.87%)
Jun 27, 2019
7.247
7.287
7.230
7.253
867,127
+0.01(+0.08%)
Jun 26, 2019
7.275
7.287
7.230
7.247
862,513
-0.01(-0.08%)
Jun 25, 2019
7.258
7.275
7.230
7.253
794,085
-0.01(-0.08%)
Jun 24, 2019
7.304
7.321
7.253
7.258
546,744
-0.03(-0.39%)
Jun 21, 2019
7.241
7.315
7.218
7.287
920,237
+0.03(+0.39%)
Jun 20, 2019
7.332
7.367
7.218
7.258
1,305,100
-0.06(-0.86%)
Jun 19, 2019
7.332
7.361
7.310
7.321
906,900
+0.01(+0.16%)
Jun 18, 2019
7.338
7.338
7.281
7.310
994,140
+0.02(+0.31%)
Jun 17, 2019
7.338
7.349
7.241
7.287
1,036,349
-0.05(-0.70%)
Jun 14, 2019
7.327
7.361
7.298
7.338
1,348,197
+0.02(+0.23%)
Jun 13, 2019
7.201
7.361
7.195
7.321
7,826,014
-0.04(-0.54%)
Jun 12, 2019
7.361
7.401
7.327
7.361
799,611
-0.01(-0.08%)
Jun 11, 2019
7.407
7.418
7.352
7.367
498,083
-0.01(-0.15%)
Jun 10, 2019
7.355
7.412
7.355
7.378
1,105,360
+0.02(+0.31%)
Jun 07, 2019
7.389
7.407
7.304
7.355
1,072,880
+0.00(+0.00%)
Jun 06, 2019
7.384
7.424
7.327
7.355
851,698
-0.05(-0.62%)
Jun 05, 2019
7.435
7.458
7.395
7.401
554,441
-0.02(-0.31%)
Jun 04, 2019
7.344
7.435
7.332
7.424
659,374
+0.08(+1.09%)
Jun 03, 2019
7.281
7.349
7.230
7.344
957,339
+0.06(+0.86%)
May 31, 2019
7.361
7.372
7.241
7.281
1,351,352
-0.15(-2.07%)
May 30, 2019
7.498
7.498
7.398
7.435
627,473
-0.01(-0.15%)
May 29, 2019
7.515
7.515
7.418
7.447
924,169
-0.09(-1.21%)
May 28, 2019
7.544
7.572
7.521
7.538
810,502
-0.02(-0.23%)
May 24, 2019
7.601
7.627
7.538
7.555
479,133
+0.01(+0.08%)
May 23, 2019
7.601
7.606
7.538
7.549
654,080
-0.06(-0.75%)
May 22, 2019
7.612
7.629
7.591
7.606
452,262
-0.03(-0.37%)
May 21, 2019
7.669
7.698
7.618
7.635
1,215,417
+0.01(+0.07%)
May 20, 2019
7.646
7.683
7.612
7.629
747,903
+0.02(+0.22%)
May 17, 2019
7.589
7.669
7.566
7.612
539,945
-0.02(-0.22%)
May 16, 2019
7.561
7.663
7.561
7.629
722,452
+0.07(+0.91%)
May 15, 2019
7.492
7.566
7.492
7.561
719,032
-0.02(-0.23%)
May 14, 2019
7.521
7.601
7.492
7.578
664,165
+0.09(+1.14%)
May 13, 2019
7.618
7.623
7.464
7.492
1,179,347
-0.16(-2.09%)
May 10, 2019
7.646
7.743
7.623
7.652
814,736
+0.00(+0.00%)
May 09, 2019
7.619
7.652
7.574
7.652
968,673
+0.00(+0.00%)
May 08, 2019
7.602
7.708
7.557
7.652
990,070
+0.06(+0.81%)
May 07, 2019
7.657
7.713
7.552
7.591
1,273,588
-0.07(-0.87%)
May 06, 2019
7.518
7.669
7.407
7.657
1,288,144
+0.03(+0.37%)
May 03, 2019
7.463
7.635
7.385
7.630
2,298,759
+0.43(+6.04%)
May 02, 2019
7.218
7.243
7.179
7.195
880,639
-0.01(-0.08%)
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
.