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

Heritage Commerce (NQ: HTBK )

8.150 -0.160 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2009 5.430 5.657 5.159 5.223 88,468 -0.32(-5.83%)
Apr 29, 2009 5.146 5.728 5.146 5.547 65,628 +0.34(+6.58%)
Apr 28, 2009 5.094 5.346 4.971 5.204 35,262 +0.02(+0.37%)
Apr 27, 2009 5.359 5.553 5.049 5.185 77,270 -0.35(-6.31%)
Apr 24, 2009 5.036 5.618 5.036 5.534 53,032 +0.39(+7.67%)
Apr 23, 2009 5.120 5.411 5.030 5.139 137,584 -0.10(-1.97%)
Apr 22, 2009 5.359 5.456 4.978 5.243 51,609 -0.26(-4.70%)
Apr 21, 2009 4.829 5.534 4.777 5.501 78,995 +0.60(+12.27%)
Apr 20, 2009 5.282 5.430 4.855 4.900 79,283 -0.58(-10.51%)
Apr 17, 2009 5.495 5.592 5.230 5.476 36,139 -0.02(-0.35%)
Apr 16, 2009 5.456 5.560 5.236 5.495 68,550 +0.10(+1.80%)
Apr 15, 2009 5.094 5.398 4.829 5.398 31,658 +0.37(+7.46%)
Apr 14, 2009 5.443 5.553 5.017 5.023 31,212 -0.58(-10.28%)
Apr 13, 2009 5.359 5.598 5.275 5.598 13,055 +0.16(+2.85%)
Apr 09, 2009 4.836 5.495 4.797 5.443 94,731 +0.74(+15.82%)
Apr 08, 2009 4.247 4.700 4.247 4.700 22,463 +0.50(+11.85%)
Apr 07, 2009 4.402 4.842 4.071 4.202 53,179 -0.12(-2.84%)
Apr 06, 2009 4.642 4.939 4.247 4.325 31,071 -0.53(-10.92%)
Apr 03, 2009 4.577 4.881 4.267 4.855 45,751 +0.24(+5.18%)
Apr 02, 2009 3.762 4.629 3.581 4.616 55,964 +1.00(+27.50%)
Apr 01, 2009 3.394 3.821 3.375 3.620 18,687 +0.23(+6.67%)
Mar 31, 2009 3.316 3.711 3.232 3.394 64,380 +0.15(+4.58%)
Mar 30, 2009 4.422 4.422 3.200 3.245 112,712 -1.99(-38.02%)
Mar 26, 2009 5.637 5.818 5.094 5.236 30,627 -0.30(-5.37%)
Mar 25, 2009 5.469 5.909 5.282 5.534 27,183 +0.12(+2.15%)
Mar 24, 2009 5.262 5.967 5.262 5.417 37,137 +0.06(+1.09%)
Mar 23, 2009 4.545 5.359 4.280 5.359 48,862 +1.16(+27.54%)
Mar 20, 2009 4.228 4.364 3.943 4.202 59,520 +0.00(+0.00%)
Mar 19, 2009 4.060 4.202 3.556 4.202 46,450 +0.21(+5.18%)
Mar 18, 2009 3.297 4.047 2.909 3.995 57,537 +0.78(+24.10%)
Mar 17, 2009 2.948 3.278 2.909 3.219 47,997 +0.36(+12.42%)
Mar 16, 2009 2.948 3.316 2.799 2.864 12,933 -0.03(-1.12%)
Mar 13, 2009 2.832 3.174 2.741 2.896 80,959 +0.10(+3.46%)
Mar 12, 2009 2.508 2.844 2.447 2.799 57,823 +0.30(+12.18%)
Mar 11, 2009 2.702 2.877 2.489 2.495 43,307 -0.19(-6.99%)
Mar 10, 2009 2.521 2.851 2.495 2.683 35,171 +0.26(+10.67%)
Mar 09, 2009 2.385 2.625 2.347 2.424 39,058 -0.11(-4.34%)
Mar 06, 2009 2.592 2.728 2.457 2.534 93,010 -0.20(-7.33%)
Mar 05, 2009 2.929 2.983 2.728 2.735 100,744 -0.27(-9.03%)
Mar 04, 2009 2.980 3.155 2.916 3.006 41,923 -0.06(-2.11%)
Mar 02, 2009 3.084 3.155 2.909 3.071 31,320 -0.10(-3.06%)
Feb 27, 2009 3.232 3.291 3.103 3.168 45,779 -0.06(-2.00%)
Feb 26, 2009 3.252 3.494 3.058 3.232 61,913 +0.03(+1.01%)
Feb 25, 2009 3.187 3.329 2.909 3.200 70,725 -0.08(-2.56%)
Feb 24, 2009 3.168 3.323 2.760 3.284 107,368 +0.17(+5.61%)
Feb 23, 2009 3.691 3.814 2.780 3.110 108,670 -0.52(-14.41%)
Feb 20, 2009 3.730 3.743 3.491 3.633 54,299 -0.16(-4.26%)
Feb 19, 2009 4.086 4.092 3.795 3.795 20,318 -0.21(-5.17%)
Feb 18, 2009 4.247 4.474 3.730 4.002 78,870 -0.19(-4.48%)
Feb 17, 2009 4.622 4.687 4.189 4.189 44,811 -0.69(-14.17%)
Feb 13, 2009 5.023 5.023 4.790 4.881 19,796 -0.15(-2.96%)
Feb 12, 2009 4.486 5.120 4.467 5.030 56,002 +0.30(+6.28%)
Feb 11, 2009 4.764 5.230 4.577 4.732 26,709 +0.02(+0.41%)
Feb 10, 2009 5.385 5.592 4.577 4.713 38,626 -0.70(-13.01%)
Feb 09, 2009 5.896 6.038 5.185 5.417 43,716 -0.53(-8.91%)
Feb 06, 2009 6.044 6.174 5.682 5.947 65,095 -0.16(-2.54%)
Feb 05, 2009 5.670 6.225 5.670 6.103 35,621 +0.39(+6.79%)
Feb 04, 2009 5.211 5.947 5.159 5.715 29,908 +0.54(+10.50%)
Feb 03, 2009 5.366 5.501 5.017 5.172 35,299 -0.15(-2.79%)
Feb 02, 2009 4.655 5.469 4.480 5.320 69,205 +0.66(+14.15%)
Jan 30, 2009 4.564 5.404 4.428 4.661 70,668 -0.69(-12.82%)
Jan 29, 2009 5.450 5.883 5.094 5.346 50,200 -0.21(-3.84%)
Jan 28, 2009 5.282 5.754 5.114 5.560 36,707 +0.39(+7.50%)
Jan 27, 2009 5.042 5.282 4.984 5.172 31,885 +0.09(+1.78%)
Jan 26, 2009 4.842 5.379 4.842 5.081 23,000 +0.23(+4.80%)
Jan 23, 2009 4.810 5.211 4.687 4.849 51,648 -0.14(-2.85%)
Jan 22, 2009 5.068 5.139 4.816 4.991 14,704 -0.25(-4.81%)
Jan 21, 2009 4.719 5.243 4.596 5.243 40,189 +0.60(+12.95%)
Jan 20, 2009 5.372 5.417 4.577 4.642 50,579 -0.85(-15.53%)
Jan 16, 2009 5.941 5.941 5.308 5.495 104,398 -0.49(-8.21%)
Jan 15, 2009 6.187 6.187 5.540 5.986 35,395 -0.16(-2.63%)
Jan 14, 2009 6.394 6.807 6.148 6.148 33,299 -0.47(-7.04%)
Jan 13, 2009 6.652 6.898 6.503 6.613 18,188 +0.08(+1.19%)
Jan 12, 2009 6.943 7.150 6.536 6.536 28,801 -0.42(-6.04%)
Jan 09, 2009 7.415 7.518 6.788 6.956 40,319 -0.45(-6.03%)
Jan 08, 2009 7.590 7.596 7.137 7.402 17,761 +0.10(+1.42%)
Jan 07, 2009 7.434 7.577 7.215 7.299 40,903 -0.30(-3.91%)
Jan 06, 2009 7.421 7.887 7.421 7.596 50,528 +0.22(+2.98%)
Jan 05, 2009 7.415 7.771 6.924 7.376 39,763 -0.01(-0.09%)
Jan 02, 2009 7.279 7.648 6.956 7.383 31,862 +0.12(+1.60%)
Dec 31, 2008 6.917 7.299 6.704 7.266 75,391 +0.21(+2.93%)
Dec 30, 2008 6.833 7.098 6.665 7.059 27,498 +0.36(+5.41%)
Dec 29, 2008 7.111 7.166 6.510 6.697 31,436 -0.42(-5.90%)
Dec 26, 2008 7.143 7.273 6.885 7.118 14,388 -0.11(-1.52%)
Dec 24, 2008 7.635 7.635 6.820 7.228 9,872 -0.40(-5.25%)
Dec 23, 2008 7.790 7.855 7.312 7.628 24,663 -0.13(-1.67%)
Dec 22, 2008 7.803 8.029 7.202 7.758 39,206 -0.05(-0.58%)
Dec 19, 2008 8.120 8.204 7.699 7.803 132,656 -0.05(-0.66%)
Dec 18, 2008 7.758 7.913 7.473 7.855 53,762 +0.23(+3.05%)
Dec 17, 2008 7.299 7.758 6.840 7.622 64,914 +0.36(+4.99%)
Dec 16, 2008 6.943 7.260 6.503 7.260 63,350 +0.50(+7.46%)
Dec 15, 2008 7.001 7.034 6.639 6.756 18,963 -0.19(-2.79%)
Dec 12, 2008 6.678 7.531 6.646 6.950 84,677 +0.06(+0.84%)
Dec 11, 2008 7.376 7.758 6.891 6.891 43,047 -0.85(-11.02%)
Dec 10, 2008 7.725 7.977 7.171 7.745 23,396 +0.17(+2.31%)
Dec 09, 2008 7.602 7.919 7.357 7.570 97,271 -0.12(-1.60%)
Dec 08, 2008 7.564 7.952 7.215 7.693 78,423 +0.42(+5.78%)
Dec 05, 2008 6.374 7.273 6.374 7.273 22,265 +0.76(+11.72%)
Dec 04, 2008 6.568 6.917 6.342 6.510 33,113 -0.23(-3.36%)
Dec 03, 2008 6.245 7.434 5.954 6.736 84,545 -0.94(-12.22%)
Dec 02, 2008 6.432 8.068 5.851 7.674 77,628 +1.46(+23.52%)
Dec 01, 2008 7.719 7.764 5.831 6.213 33,098 -1.82(-22.69%)
Nov 28, 2008 8.165 8.307 7.738 8.036 8,393 -0.27(-3.27%)
Nov 26, 2008 7.661 8.598 7.615 8.307 63,856 +0.41(+5.16%)
Nov 25, 2008 6.885 7.913 6.885 7.900 53,271 +0.96(+13.89%)
Nov 24, 2008 7.098 7.389 6.529 6.937 39,514 -0.17(-2.45%)
Nov 21, 2008 6.588 7.111 5.980 7.111 63,707 +0.63(+9.67%)
Nov 20, 2008 6.335 7.111 6.148 6.484 34,303 +0.06(+1.01%)
Nov 19, 2008 6.439 7.059 6.342 6.419 43,963 -0.10(-1.59%)
Nov 18, 2008 6.982 7.079 6.225 6.523 34,878 -0.43(-6.14%)
Nov 17, 2008 7.389 7.816 6.950 6.950 24,570 -0.54(-7.25%)
Nov 14, 2008 8.378 8.805 7.383 7.493 25,235 -1.04(-12.20%)
Nov 13, 2008 8.184 9.626 7.880 8.533 133,384 +0.45(+5.60%)
Nov 12, 2008 8.779 9.089 8.081 8.081 15,341 -0.95(-10.52%)
Nov 11, 2008 8.249 9.173 8.249 9.031 29,633 +0.63(+7.46%)
Nov 10, 2008 8.915 9.212 8.236 8.404 98,294 -0.35(-3.99%)
Nov 07, 2008 8.792 9.044 8.582 8.753 36,051 +0.01(+0.15%)
Nov 06, 2008 9.568 9.568 8.211 8.740 37,700 -0.03(-0.37%)
Nov 05, 2008 9.425 9.432 8.546 8.773 44,371 -0.82(-8.56%)
Nov 04, 2008 9.400 9.600 8.831 9.594 36,219 +0.44(+4.80%)
Nov 03, 2008 8.708 9.193 8.294 9.154 19,399 +0.79(+9.43%)
Oct 31, 2008 8.094 8.630 7.654 8.365 45,504 +0.16(+1.89%)
Oct 30, 2008 8.055 8.262 7.583 8.210 114,101 +0.03(+0.40%)
Oct 29, 2008 7.648 8.275 7.357 8.178 120,917 +0.52(+6.84%)
Oct 28, 2008 7.292 7.880 6.096 7.654 79,389 +0.65(+9.33%)
Oct 27, 2008 7.919 8.540 6.859 7.001 52,256 -0.80(-10.27%)
Oct 24, 2008 7.337 9.451 7.337 7.803 48,220 +0.12(+1.60%)
Oct 23, 2008 8.152 8.398 7.467 7.680 58,287 -0.45(-5.56%)
Oct 22, 2008 8.624 9.122 8.003 8.133 27,965 -0.69(-7.84%)
Oct 21, 2008 9.148 9.691 8.676 8.824 30,253 -0.55(-5.86%)
Oct 20, 2008 9.503 9.684 8.902 9.374 49,425 +0.03(+0.28%)
Oct 17, 2008 9.115 9.923 9.115 9.348 84,502 -0.35(-3.60%)
Oct 16, 2008 8.120 9.697 7.376 9.697 66,410 +1.67(+20.77%)
Oct 15, 2008 8.449 9.005 8.003 8.029 184,641 -0.76(-8.68%)
Oct 14, 2008 10.32 10.33 8.074 8.792 45,816 -1.44(-14.09%)
Oct 13, 2008 8.268 10.23 7.945 10.23 74,512 +2.27(+28.49%)
Oct 10, 2008 6.962 8.165 6.794 7.964 107,454 +0.85(+11.90%)
Oct 09, 2008 7.654 7.913 7.118 7.118 62,570 -0.65(-8.40%)
Oct 08, 2008 8.016 8.462 7.667 7.771 66,725 -0.37(-4.53%)
Oct 07, 2008 9.277 9.361 8.100 8.139 31,446 -1.12(-12.14%)
Oct 06, 2008 9.193 10.21 8.404 9.264 55,111 -0.31(-3.24%)
Oct 03, 2008 9.632 10.34 9.051 9.574 27,292 +0.17(+1.86%)
Oct 02, 2008 9.917 10.01 9.400 9.400 148,958 -0.58(-5.77%)
Oct 01, 2008 9.613 10.50 9.522 9.975 39,182 +0.14(+1.38%)
Sep 30, 2008 9.309 10.46 8.760 9.839 72,824 +0.81(+9.03%)
Sep 29, 2008 10.12 11.31 8.753 9.025 59,627 -1.45(-13.83%)
Sep 26, 2008 10.50 10.65 10.27 10.47 79,945 -0.03(-0.31%)
Sep 25, 2008 10.56 10.56 10.16 10.51 51,326 +0.08(+0.81%)
Sep 24, 2008 11.64 11.64 10.07 10.42 82,064 +0.20(+1.96%)
Sep 23, 2008 10.33 10.60 10.22 10.22 75,530 -0.40(-3.77%)
Sep 22, 2008 10.34 11.12 9.632 10.62 120,780 +0.28(+2.69%)
Sep 19, 2008 10.51 10.56 9.568 10.34 324,907 +1.01(+10.80%)
Sep 18, 2008 8.281 9.335 7.531 9.335 181,124 +1.27(+15.80%)
Sep 17, 2008 8.482 9.025 7.706 8.061 66,639 -0.67(-7.63%)
Sep 16, 2008 7.693 8.821 7.628 8.727 80,370 +0.83(+10.57%)
Sep 15, 2008 8.288 8.520 7.758 7.893 98,292 -0.40(-4.83%)
Sep 12, 2008 8.126 8.727 8.126 8.294 64,502 +0.03(+0.39%)
Sep 11, 2008 8.352 8.533 8.133 8.262 77,634 -0.43(-4.98%)
Sep 10, 2008 8.411 8.889 8.217 8.695 46,317 +0.48(+5.91%)
Sep 09, 2008 8.475 8.508 7.887 8.210 41,046 -0.14(-1.70%)
Sep 08, 2008 7.997 8.714 7.590 8.352 51,728 +0.19(+2.38%)
Sep 05, 2008 8.197 8.197 7.674 8.158 29,842 -0.14(-1.64%)
Sep 04, 2008 7.842 8.398 7.842 8.294 48,737 -0.04(-0.47%)
Sep 03, 2008 8.326 8.398 8.133 8.333 29,887 +0.20(+2.46%)
Sep 02, 2008 7.803 8.281 7.803 8.133 26,019 +0.36(+4.66%)
Aug 29, 2008 7.783 7.796 7.447 7.771 24,955 -0.04(-0.50%)
Aug 28, 2008 7.460 7.816 7.402 7.809 18,568 +0.41(+5.59%)
Aug 27, 2008 7.169 7.518 7.169 7.396 21,852 +0.21(+2.88%)
Aug 26, 2008 7.189 7.266 7.118 7.189 10,343 -0.02(-0.27%)
Aug 25, 2008 7.518 7.518 7.098 7.208 25,438 -0.33(-4.37%)
Aug 22, 2008 7.247 7.680 7.176 7.538 47,416 +0.14(+1.83%)
Aug 21, 2008 7.447 7.674 7.202 7.402 44,149 -0.19(-2.47%)
Aug 20, 2008 7.796 7.816 7.518 7.590 30,380 -0.19(-2.41%)
Aug 19, 2008 7.822 7.926 7.305 7.777 40,144 -0.22(-2.75%)
Aug 18, 2008 8.236 8.236 7.822 7.997 34,594 -0.24(-2.90%)
Aug 15, 2008 8.540 8.889 8.029 8.236 68,357 -0.14(-1.70%)
Aug 14, 2008 8.398 8.961 8.068 8.378 46,687 +0.12(+1.41%)
Aug 13, 2008 8.094 8.430 7.868 8.262 62,972 +0.10(+1.27%)
Aug 12, 2008 7.842 8.204 7.421 8.158 66,390 +0.33(+4.21%)
Aug 11, 2008 7.131 7.945 6.969 7.829 45,351 +0.70(+9.89%)
Aug 08, 2008 6.930 7.255 6.911 7.124 75,607 +0.32(+4.65%)
Aug 07, 2008 7.143 7.299 6.756 6.807 55,540 -0.28(-3.92%)
Aug 06, 2008 6.762 7.111 6.717 7.085 69,754 +0.28(+4.08%)
Aug 05, 2008 6.820 6.846 6.704 6.807 95,019 -0.01(-0.19%)
Aug 04, 2008 7.021 7.137 6.588 6.820 116,358 -0.26(-3.65%)
Aug 01, 2008 6.723 7.131 6.639 7.079 73,233 +0.32(+4.78%)
Jul 31, 2008 6.672 7.092 6.633 6.756 95,573 -0.04(-0.57%)
Jul 30, 2008 7.137 7.137 6.678 6.794 102,133 -0.21(-2.95%)
Jul 29, 2008 7.001 7.021 6.432 7.001 114,599 +0.43(+6.49%)
Jul 28, 2008 7.085 7.480 6.458 6.575 132,008 -0.81(-10.95%)
Jul 25, 2008 7.512 7.518 6.562 7.383 54,455 +0.49(+7.13%)
Jul 24, 2008 7.525 7.525 6.891 6.891 63,850 -0.58(-7.79%)
Jul 23, 2008 6.950 7.499 6.950 7.473 97,253 +0.56(+8.14%)
Jul 22, 2008 6.853 6.950 6.465 6.911 100,835 +0.23(+3.38%)
Jul 21, 2008 6.652 6.833 6.594 6.684 68,085 +0.14(+2.07%)
Jul 18, 2008 6.284 6.581 6.284 6.549 155,842 +0.31(+4.97%)
Jul 17, 2008 6.232 6.432 5.911 6.238 167,312 +0.12(+2.01%)
Jul 16, 2008 5.514 6.246 5.430 6.116 181,811 +0.63(+11.56%)
Jul 15, 2008 5.831 6.070 5.476 5.482 159,596 -0.42(-7.12%)
Jul 14, 2008 6.090 6.167 5.734 5.902 58,988 -0.20(-3.28%)
Jul 11, 2008 6.141 6.206 5.838 6.103 131,884 -0.05(-0.74%)
Jul 10, 2008 6.174 6.355 5.941 6.148 79,049 +0.01(+0.11%)
Jul 09, 2008 6.238 6.290 6.077 6.141 122,829 -0.09(-1.45%)
Jul 08, 2008 6.044 6.238 6.012 6.232 91,214 +0.21(+3.54%)
Jul 07, 2008 5.947 6.219 5.831 6.019 88,596 +0.11(+1.86%)
Jul 04, 2008 6.154 6.206 5.889 5.909 95,542 +0.00(+0.00%)
Jul 03, 2008 6.154 6.206 5.889 5.909 95,542 -0.24(-3.89%)
Jul 02, 2008 6.225 6.303 5.973 6.148 94,578 -0.07(-1.14%)
Jul 01, 2008 6.400 6.549 6.206 6.219 106,653 -0.18(-2.83%)
Jun 30, 2008 6.827 7.085 6.342 6.400 174,731 -0.49(-7.13%)
Jun 27, 2008 7.493 7.493 6.859 6.891 585,361 -0.59(-7.87%)
Jun 26, 2008 7.131 7.564 7.131 7.480 57,206 +0.27(+3.77%)
Jun 25, 2008 7.234 7.467 7.143 7.208 43,392 -0.03(-0.45%)
Jun 24, 2008 7.240 7.434 7.137 7.240 69,851 -0.08(-1.06%)
Jun 23, 2008 7.602 7.622 7.137 7.318 66,136 -0.25(-3.33%)
Jun 20, 2008 7.764 7.893 7.292 7.570 123,534 -0.23(-2.90%)
Jun 19, 2008 8.068 8.178 7.460 7.796 83,868 -0.27(-3.37%)
Jun 18, 2008 7.855 8.178 7.855 8.068 62,521 -0.04(-0.48%)
Jun 17, 2008 8.152 8.346 8.023 8.107 107,638 -0.03(-0.40%)
Jun 16, 2008 7.997 8.145 7.919 8.139 76,263 +0.14(+1.70%)
Jun 13, 2008 8.495 8.663 7.855 8.003 276,256 -0.35(-4.18%)
Jun 12, 2008 8.016 8.488 7.984 8.352 266,322 +0.43(+5.47%)
Jun 11, 2008 8.294 8.404 7.919 7.919 260,398 -0.35(-4.22%)
Jun 10, 2008 8.456 8.630 7.919 8.268 292,885 +0.17(+2.16%)
Jun 09, 2008 9.309 9.529 8.074 8.094 216,901 -1.16(-12.51%)
Jun 06, 2008 9.839 9.839 9.180 9.251 148,909 -0.67(-6.78%)
Jun 05, 2008 9.723 10.02 9.678 9.923 68,458 +0.20(+2.06%)
Jun 04, 2008 9.729 9.755 9.419 9.723 119,323 -0.07(-0.73%)
Jun 03, 2008 9.859 10.02 9.775 9.794 105,918 -0.01(-0.07%)
Jun 02, 2008 10.12 10.51 9.729 9.800 132,611 -0.49(-4.77%)
May 30, 2008 10.37 10.37 9.829 10.29 283,086 -0.07(-0.69%)
May 29, 2008 10.08 10.47 10.02 10.36 88,083 +0.27(+2.63%)
May 28, 2008 10.46 10.48 10.02 10.10 67,907 -0.32(-3.10%)
May 27, 2008 10.07 10.47 10.07 10.42 87,057 +0.34(+3.33%)
May 26, 2008 10.27 10.35 9.943 10.08 66,597 +0.00(+0.00%)
May 23, 2008 10.27 10.35 9.943 10.08 66,597 -0.26(-2.50%)
May 22, 2008 10.08 10.38 10.02 10.34 77,538 +0.33(+3.29%)
May 21, 2008 9.768 10.07 9.736 10.01 153,282 +0.27(+2.79%)
May 20, 2008 9.923 10.11 9.710 9.742 263,006 -0.25(-2.46%)
May 19, 2008 9.981 10.14 9.910 9.988 137,295 +0.00(+0.00%)
May 16, 2008 10.26 10.35 9.969 9.988 125,823 -0.21(-2.03%)
May 15, 2008 10.21 10.31 10.00 10.19 69,568 -0.02(-0.19%)
May 14, 2008 10.42 10.42 10.21 10.21 103,357 -0.21(-2.05%)
May 13, 2008 10.38 10.47 10.25 10.43 191,537 +0.08(+0.81%)
May 12, 2008 10.26 10.51 10.26 10.34 141,293 +0.17(+1.65%)
May 09, 2008 10.47 10.56 10.04 10.18 177,947 -0.39(-3.67%)
May 08, 2008 10.59 10.70 10.45 10.56 99,134 -0.03(-0.24%)
May 07, 2008 11.33 11.33 10.51 10.59 111,018 -0.75(-6.61%)
May 06, 2008 11.51 11.55 11.20 11.34 68,922 -0.16(-1.41%)
May 05, 2008 11.20 11.82 11.02 11.50 160,982 +0.20(+1.77%)
May 02, 2008 11.64 11.68 11.21 11.30 114,837 -0.37(-3.16%)
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.