Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

7.900 -0.140 (-1.74%)
Streaming Delayed Price Updated: 1:18 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.43 12.44 12.32 12.40 33,174 +0.12(+1.00%)
Jan 28, 2005 12.21 12.45 12.21 12.28 35,403 +0.00(+0.00%)
Jan 27, 2005 12.27 12.35 12.25 12.28 46,281 +0.00(+0.00%)
Jan 26, 2005 12.11 12.28 12.11 12.28 15,252 +0.05(+0.37%)
Jan 25, 2005 12.23 12.30 12.11 12.23 32,736 -0.01(-0.05%)
Jan 24, 2005 12.55 12.55 12.24 12.24 11,946 -0.21(-1.66%)
Jan 21, 2005 12.23 12.44 12.16 12.44 27,641 +0.20(+1.64%)
Jan 20, 2005 12.11 12.27 12.11 12.24 11,765 -0.03(-0.26%)
Jan 19, 2005 12.21 12.28 12.18 12.28 3,095 +0.01(+0.05%)
Jan 18, 2005 12.28 12.28 12.15 12.27 71,035 +0.10(+0.80%)
Jan 14, 2005 12.26 12.53 12.15 12.17 65,791 +0.02(+0.16%)
Jan 13, 2005 12.21 12.27 12.11 12.15 12,858 -0.11(-0.91%)
Jan 12, 2005 12.27 12.27 12.26 12.26 680 -0.01(-0.04%)
Jan 11, 2005 12.12 12.27 12.11 12.27 4,983 +0.01(+0.11%)
Jan 10, 2005 12.11 12.27 12.11 12.26 21,009 +0.14(+1.12%)
Jan 07, 2005 11.95 12.28 11.95 12.12 55,329 +0.23(+1.96%)
Jan 06, 2005 12.28 12.28 11.53 11.89 26,182 +0.01(+0.11%)
Jan 05, 2005 11.95 12.14 11.86 11.88 12,465 -0.06(-0.49%)
Jan 04, 2005 11.93 12.00 11.65 11.93 81,042 -0.01(-0.11%)
Jan 03, 2005 12.41 12.41 11.82 11.95 12,615 -0.34(-2.79%)
Dec 31, 2004 12.28 12.33 12.25 12.29 18,572 +0.01(+0.05%)
Dec 30, 2004 11.99 12.28 11.99 12.28 56,335 +0.15(+1.22%)
Dec 29, 2004 12.22 12.26 11.99 12.13 20,429 +0.12(+0.97%)
Dec 28, 2004 11.94 12.27 11.94 12.02 29,251 +0.14(+1.14%)
Dec 27, 2004 12.02 12.02 11.69 11.88 34,977 -0.21(-1.71%)
Dec 23, 2004 12.18 12.20 12.09 12.09 2,011 -0.10(-0.80%)
Dec 22, 2004 12.18 12.24 12.18 12.19 6,190 -0.03(-0.26%)
Dec 21, 2004 12.34 12.34 12.21 12.22 9,905 -0.19(-1.51%)
Dec 20, 2004 12.41 12.41 12.31 12.41 43,335 +0.06(+0.47%)
Dec 17, 2004 12.28 12.41 12.28 12.35 68,717 +0.03(+0.26%)
Dec 16, 2004 12.28 12.37 12.22 12.32 131,243 +0.04(+0.31%)
Dec 15, 2004 12.33 12.35 12.17 12.28 38,537 +0.17(+1.39%)
Dec 14, 2004 12.08 12.19 12.05 12.11 26,001 +0.08(+0.64%)
Dec 13, 2004 12.24 12.24 12.03 12.03 19,655 -0.12(-1.01%)
Dec 10, 2004 12.24 12.24 12.02 12.15 21,977 +0.19(+1.62%)
Dec 09, 2004 12.02 12.02 11.96 11.96 11,917 -0.16(-1.28%)
Dec 08, 2004 11.89 12.19 11.89 12.11 19,500 +0.04(+0.32%)
Dec 07, 2004 12.44 12.44 11.70 12.08 45,656 -0.39(-3.16%)
Dec 06, 2004 12.57 12.57 12.37 12.47 2,321 -0.10(-0.82%)
Dec 03, 2004 12.37 12.70 12.37 12.57 44,108 +0.05(+0.41%)
Dec 02, 2004 12.53 12.60 12.45 12.52 29,870 -0.08(-0.62%)
Dec 01, 2004 12.74 12.74 12.46 12.60 47,359 -0.04(-0.31%)
Nov 30, 2004 12.50 12.66 12.38 12.64 23,060 +0.23(+1.87%)
Nov 29, 2004 12.24 12.85 12.15 12.41 72,121 +0.26(+2.18%)
Nov 26, 2004 12.15 12.15 12.14 12.14 5,107 -0.03(-0.27%)
Nov 24, 2004 11.99 12.23 11.99 12.17 6,035 +0.01(+0.05%)
Nov 23, 2004 11.99 12.27 11.99 12.17 23,524 -0.10(-0.84%)
Nov 22, 2004 11.89 12.27 11.89 12.27 19,655 +0.30(+2.54%)
Nov 19, 2004 11.73 11.99 11.73 11.97 30,644 +0.02(+0.16%)
Nov 18, 2004 11.69 11.95 11.69 11.95 25,691 +0.19(+1.65%)
Nov 17, 2004 11.57 11.75 11.57 11.75 83,574 +0.19(+1.62%)
Nov 16, 2004 11.57 11.57 11.55 11.57 7,738 -0.01(-0.11%)
Nov 15, 2004 11.38 11.58 11.38 11.58 16,714 +0.03(+0.22%)
Nov 12, 2004 11.57 11.63 11.55 11.55 60,050 +0.00(+0.00%)
Nov 11, 2004 11.44 11.55 11.42 11.55 19,036 +0.12(+1.02%)
Nov 10, 2004 11.47 11.47 11.36 11.44 17,179 +0.00(+0.00%)
Nov 09, 2004 11.46 11.47 11.24 11.44 64,073 -0.03(-0.23%)
Nov 08, 2004 11.46 11.46 11.46 11.46 773 +0.03(+0.23%)
Nov 05, 2004 11.45 11.45 11.38 11.44 7,428 +0.08(+0.74%)
Nov 04, 2004 11.40 11.57 11.35 11.35 24,143 -0.12(-1.01%)
Nov 03, 2004 11.40 11.48 11.37 11.47 8,667 +0.13(+1.14%)
Nov 02, 2004 11.29 11.36 11.25 11.34 23,834 +0.05(+0.40%)
Nov 01, 2004 11.41 11.47 11.29 11.29 7,738 -0.02(-0.17%)
Oct 29, 2004 11.31 11.34 11.27 11.31 15,786 +0.04(+0.40%)
Oct 28, 2004 11.29 11.34 11.26 11.27 11,762 -0.13(-1.13%)
Oct 27, 2004 10.98 11.63 10.98 11.40 66,240 +0.59(+5.50%)
Oct 26, 2004 10.75 10.82 10.73 10.80 10,833 +0.05(+0.48%)
Oct 25, 2004 10.79 10.81 10.75 10.75 2,166 -0.03(-0.30%)
Oct 22, 2004 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
Oct 21, 2004 10.71 10.80 10.71 10.78 28,941 +0.00(+0.00%)
Oct 20, 2004 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
Oct 19, 2004 10.73 10.85 10.73 10.78 4,023 -0.01(-0.06%)
Oct 18, 2004 10.66 10.79 10.66 10.79 25,691 +0.09(+0.84%)
Oct 15, 2004 10.76 10.77 10.66 10.70 14,393 -0.11(-1.02%)
Oct 14, 2004 10.98 10.98 10.76 10.81 12,536 -0.28(-2.51%)
Oct 13, 2004 10.93 11.24 10.93 11.09 40,549 +0.13(+1.18%)
Oct 12, 2004 11.29 11.30 10.93 10.96 23,989 -0.25(-2.25%)
Oct 11, 2004 10.81 11.26 10.79 11.21 35,132 +0.47(+4.39%)
Oct 08, 2004 10.51 10.77 10.47 10.74 10,678 +0.17(+1.65%)
Oct 07, 2004 10.47 10.56 10.47 10.56 25,691 +0.10(+0.93%)
Oct 06, 2004 10.65 10.79 10.46 10.47 10,988 +0.00(+0.00%)
Oct 05, 2004 10.55 10.55 10.47 10.47 13,310 -0.08(-0.80%)
Oct 04, 2004 10.56 10.60 10.54 10.55 10,369 -0.04(-0.37%)
Oct 01, 2004 10.56 10.65 10.51 10.59 4,952 -0.07(-0.67%)
Sep 30, 2004 10.59 10.66 10.41 10.66 35,751 +0.06(+0.61%)
Sep 29, 2004 10.57 10.60 10.57 10.60 7,119 +0.06(+0.61%)
Sep 28, 2004 10.59 10.60 10.40 10.53 9,440 -0.05(-0.43%)
Sep 27, 2004 10.66 10.66 10.56 10.58 21,977 -0.08(-0.73%)
Sep 24, 2004 10.34 10.65 10.34 10.65 8,202 +0.37(+3.58%)
Sep 23, 2004 10.34 10.49 10.29 10.29 143,005 -0.10(-0.93%)
Sep 22, 2004 10.34 10.38 10.34 10.38 7,119 +0.05(+0.44%)
Sep 21, 2004 10.36 10.36 10.27 10.34 12,845 +0.07(+0.69%)
Sep 20, 2004 10.40 10.40 10.27 10.27 10,678 -0.13(-1.24%)
Sep 17, 2004 10.44 10.47 10.40 10.40 15,167 -0.05(-0.43%)
Sep 16, 2004 10.39 10.47 10.39 10.44 18,881 +0.06(+0.56%)
Sep 15, 2004 10.44 10.44 10.38 10.38 1,547 -0.02(-0.19%)
Sep 14, 2004 10.35 10.47 10.35 10.40 45,347 +0.03(+0.31%)
Sep 13, 2004 10.41 10.43 10.34 10.37 40,394 -0.04(-0.37%)
Sep 10, 2004 10.21 10.45 10.18 10.41 57,418 +0.28(+2.74%)
Sep 09, 2004 10.05 10.22 10.05 10.13 90,694 +0.08(+0.77%)
Sep 08, 2004 9.841 10.05 9.841 10.05 21,667 +0.23(+2.37%)
Sep 07, 2004 9.692 9.821 9.692 9.821 16,894 +0.13(+1.33%)
Sep 03, 2004 9.692 9.698 9.692 9.692 7,428 +0.00(+0.00%)
Sep 02, 2004 9.705 9.705 9.692 9.692 27,703 -0.01(-0.07%)
Sep 01, 2004 9.757 9.757 9.692 9.698 12,536 -0.05(-0.46%)
Aug 31, 2004 9.692 9.757 9.692 9.744 135,267 +0.04(+0.40%)
Aug 30, 2004 9.685 9.711 9.627 9.705 66,859 +0.05(+0.47%)
Aug 27, 2004 9.692 9.692 9.563 9.660 38,382 -0.03(-0.27%)
Aug 26, 2004 9.595 9.685 9.595 9.685 20,584 +0.01(+0.07%)
Aug 25, 2004 9.653 9.679 9.621 9.679 11,762 +0.05(+0.54%)
Aug 24, 2004 9.401 9.660 9.401 9.627 31,727 +0.12(+1.22%)
Aug 23, 2004 9.589 9.634 9.505 9.511 21,455 -0.01(-0.14%)
Aug 20, 2004 9.498 9.537 9.498 9.524 16,095 +0.04(+0.38%)
Aug 19, 2004 9.453 9.524 9.427 9.488 30,179 +0.05(+0.58%)
Aug 18, 2004 9.401 9.485 9.401 9.433 45,990 +0.02(+0.21%)
Aug 17, 2004 9.395 9.414 9.395 9.414 23,524 +0.05(+0.48%)
Aug 16, 2004 9.556 9.556 9.311 9.369 5,262 +0.04(+0.42%)
Aug 13, 2004 9.304 9.408 9.304 9.330 39,465 +0.03(+0.28%)
Aug 12, 2004 9.278 9.304 9.253 9.304 8,357 +0.03(+0.35%)
Aug 11, 2004 9.253 9.272 9.188 9.272 34,822 +0.05(+0.56%)
Aug 10, 2004 9.259 9.304 9.181 9.220 27,703 -0.10(-1.04%)
Aug 09, 2004 9.317 9.369 9.304 9.317 4,952 -0.03(-0.35%)
Aug 06, 2004 9.337 9.349 9.317 9.349 2,940 -0.01(-0.14%)
Aug 05, 2004 9.395 9.395 9.330 9.362 11,298 -0.01(-0.07%)
Aug 04, 2004 9.337 9.369 9.330 9.369 15,012 +0.02(+0.21%)
Aug 03, 2004 9.343 9.375 9.330 9.349 2,166 -0.01(-0.07%)
Aug 02, 2004 9.640 9.640 9.356 9.356 13,464 -0.05(-0.48%)
Jul 30, 2004 9.492 9.492 9.356 9.401 13,155 -0.02(-0.21%)
Jul 29, 2004 9.453 9.498 9.382 9.421 11,762 -0.10(-1.09%)
Jul 28, 2004 9.537 9.537 9.453 9.524 26,465 -0.03(-0.34%)
Jul 27, 2004 9.505 9.556 9.505 9.556 13,000 -0.01(-0.14%)
Jul 26, 2004 9.498 9.589 9.498 9.569 15,322 +0.06(+0.68%)
Jul 23, 2004 9.492 9.556 9.492 9.505 3,869 -0.05(-0.54%)
Jul 22, 2004 9.369 9.563 9.369 9.556 23,060 +0.18(+1.93%)
Jul 21, 2004 9.349 9.388 9.349 9.375 9,595 +0.01(+0.07%)
Jul 20, 2004 9.207 9.369 9.207 9.369 58,811 +0.03(+0.35%)
Jul 19, 2004 9.298 9.337 9.130 9.337 11,607 -0.05(-0.48%)
Jul 16, 2004 9.517 9.517 9.369 9.382 10,524 -0.12(-1.22%)
Jul 15, 2004 9.530 9.530 9.459 9.498 12,536 -0.03(-0.34%)
Jul 14, 2004 9.524 9.530 9.511 9.530 42,870 +0.00(+0.00%)
Jul 13, 2004 9.563 9.563 9.530 9.530 40,858 -0.03(-0.34%)
Jul 12, 2004 9.532 9.563 9.530 9.563 50,454 +0.00(+0.00%)
Jul 09, 2004 9.440 9.563 9.440 9.563 41,477 +0.10(+1.09%)
Jul 08, 2004 9.440 9.492 9.414 9.459 36,370 -0.04(-0.41%)
Jul 07, 2004 9.362 9.511 9.362 9.498 39,930 +0.10(+1.03%)
Jul 06, 2004 9.466 9.563 9.330 9.401 84,812 +0.07(+0.76%)
Jul 02, 2004 9.337 9.459 9.247 9.330 9,286 +0.00(+0.00%)
Jul 01, 2004 9.272 9.459 9.272 9.330 34,977 -0.09(-0.96%)
Jun 30, 2004 9.582 9.582 9.240 9.421 56,335 +0.05(+0.55%)
Jun 29, 2004 9.304 9.395 9.207 9.369 14,393 +0.16(+1.75%)
Jun 28, 2004 9.550 9.550 9.207 9.207 27,239 -0.28(-3.00%)
Jun 25, 2004 9.362 10.03 9.253 9.492 1,183,975 +0.25(+2.66%)
Jun 24, 2004 9.362 9.382 9.220 9.246 107,718 +0.03(+0.28%)
Jun 23, 2004 9.382 9.433 9.207 9.220 50,609 +0.00(+0.00%)
Jun 22, 2004 9.446 9.640 9.220 9.220 74,752 -0.02(-0.21%)
Jun 21, 2004 9.272 9.408 9.207 9.240 81,407 -0.03(-0.35%)
Jun 18, 2004 9.369 9.453 9.253 9.272 155,851 -0.13(-1.37%)
Jun 17, 2004 9.414 9.634 9.304 9.401 108,956 +0.10(+1.04%)
Jun 16, 2004 9.046 9.395 9.046 9.304 47,359 +0.03(+0.35%)
Jun 15, 2004 9.272 9.608 9.272 9.272 20,584 -0.02(-0.21%)
Jun 14, 2004 9.627 9.627 9.214 9.291 50,609 -0.09(-0.96%)
Jun 10, 2004 9.278 9.627 9.253 9.382 129,076 +0.10(+1.11%)
Jun 09, 2004 9.337 9.337 9.240 9.278 24,143 -0.05(-0.55%)
Jun 08, 2004 9.181 9.337 9.181 9.330 12,536 +0.04(+0.42%)
Jun 07, 2004 9.259 9.349 9.181 9.291 29,870 +0.11(+1.20%)
Jun 04, 2004 9.317 9.369 9.143 9.181 7,428 -0.01(-0.14%)
Jun 03, 2004 9.046 9.272 8.981 9.194 29,096 +0.25(+2.74%)
Jun 02, 2004 9.039 9.110 8.929 8.949 13,774 -0.14(-1.49%)
Jun 01, 2004 9.052 9.201 8.975 9.085 25,072 -0.06(-0.64%)
May 28, 2004 9.110 9.311 9.052 9.143 11,298 +0.03(+0.28%)
May 27, 2004 8.981 9.278 8.981 9.117 15,941 -0.04(-0.42%)
May 26, 2004 9.265 9.265 8.981 9.156 36,215 +0.04(+0.43%)
May 25, 2004 8.917 9.207 8.917 9.117 31,417 +0.08(+0.93%)
May 24, 2004 9.046 9.214 8.917 9.033 16,095 +0.07(+0.79%)
May 21, 2004 8.913 8.962 8.852 8.962 19,810 +0.11(+1.24%)
May 20, 2004 8.949 9.001 8.820 8.852 19,191 -0.10(-1.08%)
May 19, 2004 9.362 9.362 8.949 8.949 31,882 -0.33(-3.55%)
May 18, 2004 9.052 9.440 8.826 9.278 22,131 -0.16(-1.64%)
May 17, 2004 9.033 9.440 8.852 9.433 116,540 +0.23(+2.46%)
May 14, 2004 9.117 9.362 9.046 9.207 22,286 -0.23(-2.46%)
May 13, 2004 9.175 9.692 9.020 9.440 32,965 -0.16(-1.62%)
May 12, 2004 9.097 9.595 8.923 9.595 41,787 +0.39(+4.28%)
May 11, 2004 8.949 9.240 8.942 9.201 27,393 +0.26(+2.96%)
May 10, 2004 9.656 9.656 8.594 8.936 144,862 -0.70(-7.24%)
May 07, 2004 9.611 9.750 9.530 9.634 55,252 -0.06(-0.60%)
May 06, 2004 9.724 9.724 9.550 9.692 39,930 +0.03(+0.33%)
May 05, 2004 9.207 9.711 9.110 9.660 170,554 +0.63(+7.02%)
May 04, 2004 8.923 9.110 8.865 9.026 56,954 +0.08(+0.94%)
May 03, 2004 8.988 9.110 8.929 8.942 9,440 -0.07(-0.79%)
Apr 30, 2004 9.013 9.130 8.981 9.013 94,718 -0.03(-0.36%)
Apr 29, 2004 9.039 9.110 9.020 9.046 117,004 +0.05(+0.57%)
Apr 28, 2004 9.046 9.046 8.768 8.994 36,215 -0.05(-0.57%)
Apr 27, 2004 9.007 9.046 8.781 9.046 82,491 +0.13(+1.45%)
Apr 26, 2004 8.632 8.917 8.632 8.917 24,453 +0.23(+2.68%)
Apr 23, 2004 8.626 8.729 8.542 8.684 57,728 +0.06(+0.67%)
Apr 22, 2004 8.303 8.684 8.238 8.626 46,430 +0.32(+3.89%)
Apr 21, 2004 8.199 8.303 8.044 8.303 11,762 +0.06(+0.78%)
Apr 20, 2004 8.555 8.678 8.238 8.238 22,131 -0.20(-2.37%)
Apr 19, 2004 8.335 8.445 8.290 8.438 7,738 -0.04(-0.46%)
Apr 16, 2004 8.180 8.626 8.174 8.477 10,214 +0.08(+1.00%)
Apr 15, 2004 8.225 8.406 8.083 8.393 28,941 +0.16(+1.88%)
Apr 14, 2004 8.322 8.322 8.070 8.238 26,774 +0.01(+0.08%)
Apr 13, 2004 8.393 8.542 8.232 8.232 23,679 -0.08(-1.01%)
Apr 12, 2004 8.871 9.201 8.122 8.316 38,227 -0.31(-3.60%)
Apr 08, 2004 8.742 8.794 8.606 8.626 35,751 -0.01(-0.07%)
Apr 07, 2004 8.949 9.227 8.632 8.632 30,798 -0.32(-3.61%)
Apr 06, 2004 8.955 9.253 8.949 8.955 21,822 -0.24(-2.60%)
Apr 05, 2004 9.272 9.272 8.962 9.194 26,620 -0.04(-0.42%)
Apr 02, 2004 9.046 9.330 9.046 9.233 39,465 +0.10(+1.13%)
Apr 01, 2004 8.419 9.130 8.374 9.130 59,430 +0.75(+8.94%)
Mar 31, 2004 8.380 8.413 8.212 8.380 13,929 +0.01(+0.15%)
Mar 30, 2004 8.393 8.400 8.206 8.367 43,180 +0.08(+0.94%)
Mar 29, 2004 8.270 8.393 8.206 8.290 11,607 +0.03(+0.39%)
Mar 26, 2004 8.335 8.400 8.219 8.258 14,857 -0.07(-0.85%)
Mar 25, 2004 8.090 8.329 7.980 8.329 22,286 +0.16(+1.90%)
Mar 24, 2004 8.038 8.212 7.947 8.174 23,060 -0.03(-0.39%)
Mar 23, 2004 7.947 8.225 7.889 8.206 33,894 +0.32(+4.01%)
Mar 22, 2004 8.057 8.057 7.889 7.889 36,525 -0.06(-0.73%)
Mar 19, 2004 8.238 8.303 7.915 7.947 23,215 -0.10(-1.28%)
Mar 18, 2004 8.161 8.161 7.915 8.051 22,905 -0.22(-2.66%)
Mar 17, 2004 8.077 8.335 8.057 8.270 11,143 +0.32(+4.06%)
Mar 16, 2004 7.947 8.141 7.947 7.947 21,203 +0.00(+0.00%)
Mar 15, 2004 7.947 8.128 7.915 7.947 16,869 -0.13(-1.60%)
Mar 12, 2004 7.915 8.077 7.915 8.077 23,989 +0.13(+1.63%)
Mar 11, 2004 8.064 8.161 7.947 7.947 18,726 -0.03(-0.40%)
Mar 10, 2004 8.048 8.077 7.922 7.980 29,251 -0.03(-0.40%)
Mar 09, 2004 8.199 8.199 8.012 8.012 15,476 -0.07(-0.88%)
Mar 08, 2004 8.077 8.096 8.077 8.083 17,798 -0.08(-0.95%)
Mar 05, 2004 8.154 8.400 8.083 8.161 22,750 -0.04(-0.47%)
Mar 04, 2004 8.077 8.199 8.044 8.199 6,035 +0.05(+0.55%)
Mar 03, 2004 8.190 8.232 8.141 8.154 6,964 +0.00(+0.00%)
Mar 02, 2004 8.380 8.380 8.141 8.154 12,071 -0.12(-1.48%)
Mar 01, 2004 8.270 8.401 8.190 8.277 16,095 +0.03(+0.39%)
Feb 27, 2004 8.252 8.309 8.186 8.245 3,714 -0.15(-1.77%)
Feb 26, 2004 8.393 8.393 8.154 8.393 21,512 -0.01(-0.08%)
Feb 25, 2004 8.419 8.419 8.174 8.400 13,310 +0.11(+1.33%)
Feb 24, 2004 8.238 8.400 8.148 8.290 27,858 +0.05(+0.63%)
Feb 23, 2004 8.400 8.400 8.051 8.238 26,620 -0.12(-1.38%)
Feb 20, 2004 8.306 8.400 7.980 8.354 39,001 -0.03(-0.39%)
Feb 19, 2004 8.271 8.393 8.206 8.387 29,715 -0.01(-0.08%)
Feb 18, 2004 8.338 8.400 8.277 8.393 4,023 -0.01(-0.08%)
Feb 17, 2004 8.374 8.400 8.025 8.400 32,191 +0.39(+4.84%)
Feb 13, 2004 7.980 8.277 7.980 8.012 11,607 -0.14(-1.67%)
Feb 12, 2004 8.374 8.374 7.947 8.148 2,476 -0.19(-2.25%)
Feb 11, 2004 7.818 8.374 7.818 8.335 9,131 -0.06(-0.69%)
Feb 10, 2004 7.818 8.393 7.818 8.393 8,821 +0.12(+1.48%)
Feb 09, 2004 8.361 8.361 8.070 8.270 6,035 -0.13(-1.54%)
Feb 06, 2004 8.212 8.400 8.212 8.400 10,059 +0.00(+0.00%)
Feb 05, 2004 8.128 8.400 7.883 8.400 41,632 +0.48(+6.12%)
Feb 04, 2004 8.077 8.212 7.915 7.915 25,536 -0.16(-2.00%)
Feb 03, 2004 8.238 8.264 8.077 8.077 12,381 -0.18(-2.19%)
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.