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, 2015 6.186 6.200 5.991 5.991 49,449 -0.21(-3.36%)
Apr 29, 2015 6.294 6.301 6.200 6.200 33,032 -0.09(-1.50%)
Apr 28, 2015 6.213 6.314 6.139 6.294 83,488 +0.13(+2.18%)
Apr 27, 2015 6.133 6.233 6.106 6.159 52,140 +0.07(+1.10%)
Apr 24, 2015 5.951 6.106 5.931 6.092 138,358 +0.11(+1.80%)
Apr 23, 2015 6.005 6.045 5.971 5.985 54,341 -0.07(-1.11%)
Apr 22, 2015 6.045 6.052 6.018 6.052 9,221 +0.01(+0.11%)
Apr 21, 2015 6.052 6.059 5.985 6.045 214,800 -0.01(-0.11%)
Apr 20, 2015 6.072 6.072 5.998 6.052 32,040 -0.01(-0.11%)
Apr 17, 2015 6.018 6.119 6.018 6.059 106,230 -0.01(-0.11%)
Apr 16, 2015 6.052 6.092 5.998 6.065 57,305 +0.01(+0.22%)
Apr 15, 2015 6.052 6.052 6.018 6.052 20,332 +0.01(+0.11%)
Apr 14, 2015 6.032 6.052 5.998 6.045 49,502 +0.03(+0.45%)
Apr 13, 2015 6.025 6.059 6.011 6.018 18,870 -0.02(-0.33%)
Apr 10, 2015 6.052 6.059 6.005 6.038 17,221 -0.01(-0.22%)
Apr 09, 2015 6.126 6.126 5.978 6.052 11,227 -0.13(-2.07%)
Apr 08, 2015 6.240 6.254 6.119 6.180 16,346 -0.05(-0.76%)
Apr 07, 2015 6.213 6.280 6.166 6.227 20,723 +0.02(+0.32%)
Apr 06, 2015 6.254 6.254 6.133 6.207 22,705 -0.05(-0.75%)
Apr 02, 2015 6.166 6.254 6.254 6.254 56,660 +0.10(+1.64%)
Apr 01, 2015 6.146 6.166 6.038 6.153 82,570 +0.01(+0.22%)
Mar 31, 2015 6.112 6.146 6.065 6.139 18,100 +0.05(+0.88%)
Mar 30, 2015 5.978 6.106 5.978 6.085 21,376 +0.09(+1.46%)
Mar 27, 2015 6.011 6.018 5.890 5.998 19,444 +0.01(+0.22%)
Mar 26, 2015 5.944 6.065 5.944 5.985 26,624 +0.02(+0.34%)
Mar 25, 2015 6.139 6.139 5.951 5.964 20,281 -0.17(-2.74%)
Mar 24, 2015 6.079 6.166 6.079 6.133 7,975 -0.01(-0.22%)
Mar 23, 2015 6.085 6.166 6.032 6.146 35,245 +0.07(+1.22%)
Mar 20, 2015 6.059 6.106 6.032 6.072 268,681 +0.03(+0.44%)
Mar 19, 2015 6.099 6.119 6.005 6.045 178,881 -0.04(-0.66%)
Mar 18, 2015 6.018 6.106 6.011 6.085 105,449 +0.07(+1.12%)
Mar 17, 2015 5.991 6.045 5.958 6.018 80,978 +0.04(+0.67%)
Mar 16, 2015 5.917 5.985 5.877 5.978 38,213 +0.11(+1.83%)
Mar 13, 2015 5.816 5.911 5.736 5.870 21,895 +0.05(+0.92%)
Mar 12, 2015 5.722 5.816 5.722 5.816 26,374 +0.14(+2.49%)
Mar 11, 2015 5.548 5.702 5.548 5.675 58,190 +0.15(+2.68%)
Mar 10, 2015 5.534 5.635 5.474 5.527 50,991 -0.08(-1.44%)
Mar 09, 2015 5.601 5.635 5.595 5.608 7,609 +0.03(+0.60%)
Mar 06, 2015 5.648 5.749 5.568 5.574 27,180 -0.10(-1.78%)
Mar 05, 2015 5.507 5.682 5.480 5.675 23,021 +0.15(+2.80%)
Mar 04, 2015 5.601 5.746 5.467 5.521 58,248 -0.11(-1.91%)
Mar 03, 2015 5.628 5.709 5.615 5.628 17,476 -0.03(-0.59%)
Mar 02, 2015 5.648 5.756 5.648 5.662 18,479 +0.03(+0.48%)
Feb 27, 2015 5.689 5.783 5.621 5.635 45,253 -0.07(-1.30%)
Feb 26, 2015 5.669 5.769 5.655 5.709 16,760 +0.01(+0.24%)
Feb 25, 2015 5.763 5.776 5.695 5.695 12,838 -0.03(-0.59%)
Feb 24, 2015 5.783 5.830 5.722 5.729 6,866 -0.01(-0.12%)
Feb 23, 2015 5.810 5.810 5.662 5.736 11,245 -0.07(-1.27%)
Feb 20, 2015 5.890 5.911 5.790 5.810 25,674 -0.06(-1.03%)
Feb 19, 2015 5.837 5.917 5.796 5.870 27,278 +0.02(+0.34%)
Feb 18, 2015 5.864 5.917 5.823 5.850 21,892 -0.03(-0.46%)
Feb 17, 2015 5.870 5.884 5.810 5.877 23,181 +0.03(+0.46%)
Feb 13, 2015 5.877 5.850 5.850 5.850 14,722 -0.03(-0.57%)
Feb 12, 2015 5.843 5.884 5.790 5.884 11,495 +0.06(+1.04%)
Feb 11, 2015 5.884 5.884 5.796 5.823 20,824 -0.11(-1.81%)
Feb 10, 2015 5.904 5.971 5.810 5.931 58,163 +0.07(+1.26%)
Feb 09, 2015 5.877 5.917 5.783 5.857 50,044 -0.02(-0.34%)
Feb 06, 2015 5.830 5.938 5.830 5.877 40,893 +0.06(+1.04%)
Feb 05, 2015 5.690 5.843 5.683 5.816 40,150 +0.13(+2.34%)
Feb 04, 2015 5.683 5.757 5.663 5.683 20,595 -0.04(-0.70%)
Feb 03, 2015 5.603 5.757 5.603 5.723 33,981 +0.11(+2.02%)
Feb 02, 2015 5.610 5.687 5.570 5.610 48,389 +0.04(+0.72%)
Jan 30, 2015 5.730 5.797 5.563 5.570 40,827 -0.23(-3.91%)
Jan 29, 2015 5.610 5.797 5.610 5.797 12,278 +0.13(+2.23%)
Jan 28, 2015 5.717 5.750 5.650 5.670 40,441 -0.01(-0.12%)
Jan 27, 2015 5.650 5.703 5.643 5.677 25,084 -0.11(-1.84%)
Jan 26, 2015 5.850 5.850 5.683 5.783 16,948 -0.03(-0.46%)
Jan 23, 2015 5.956 5.956 5.763 5.810 17,221 -0.10(-1.69%)
Jan 22, 2015 5.790 5.926 5.763 5.910 28,320 +0.19(+3.26%)
Jan 21, 2015 5.697 5.743 5.670 5.723 19,409 +0.01(+0.12%)
Jan 20, 2015 5.777 5.843 5.703 5.717 13,346 -0.08(-1.38%)
Jan 16, 2015 5.557 5.816 5.557 5.797 23,726 +0.21(+3.82%)
Jan 15, 2015 5.697 5.697 5.563 5.583 31,290 -0.09(-1.53%)
Jan 14, 2015 5.643 5.717 5.570 5.670 19,580 -0.05(-0.93%)
Jan 13, 2015 5.750 5.863 5.663 5.723 19,883 +0.00(+0.00%)
Jan 12, 2015 5.896 5.896 5.710 5.723 19,085 -0.15(-2.61%)
Jan 09, 2015 5.976 5.983 5.870 5.876 15,471 -0.12(-2.00%)
Jan 08, 2015 5.983 5.996 5.956 5.996 25,845 +0.02(+0.33%)
Jan 07, 2015 5.996 5.996 5.963 5.976 53,466 +0.01(+0.11%)
Jan 06, 2015 5.970 5.996 5.943 5.970 47,640 -0.01(-0.11%)
Jan 05, 2015 5.883 5.990 5.750 5.976 58,280 +0.07(+1.24%)
Jan 02, 2015 5.910 5.916 5.750 5.903 58,694 +0.02(+0.34%)
Dec 31, 2014 5.930 5.883 5.883 5.883 61,086 -0.02(-0.34%)
Dec 30, 2014 5.990 5.990 5.850 5.903 46,951 -0.08(-1.34%)
Dec 29, 2014 5.950 5.996 5.910 5.983 35,975 +0.01(+0.22%)
Dec 26, 2014 5.963 5.990 5.937 5.970 19,622 +0.01(+0.22%)
Dec 24, 2014 5.950 5.956 5.956 5.956 10,506 +0.03(+0.45%)
Dec 23, 2014 5.810 5.956 5.803 5.930 25,707 +0.04(+0.68%)
Dec 22, 2014 5.850 5.916 5.816 5.890 37,237 +0.02(+0.34%)
Dec 19, 2014 5.836 5.876 5.810 5.870 116,936 +0.01(+0.11%)
Dec 18, 2014 5.843 5.890 5.787 5.863 37,222 +0.05(+0.92%)
Dec 17, 2014 5.670 5.843 5.590 5.810 43,692 +0.17(+2.95%)
Dec 16, 2014 5.597 5.763 5.590 5.643 40,875 +0.05(+0.95%)
Dec 15, 2014 5.677 5.677 5.543 5.590 24,916 +0.01(+0.12%)
Dec 12, 2014 5.550 5.690 5.550 5.583 27,961 -0.02(-0.36%)
Dec 11, 2014 5.663 5.703 5.597 5.603 37,405 -0.02(-0.36%)
Dec 10, 2014 5.783 5.863 5.610 5.623 46,541 -0.19(-3.32%)
Dec 09, 2014 5.650 5.823 5.650 5.816 36,494 +0.11(+1.99%)
Dec 08, 2014 5.657 5.750 5.657 5.703 25,234 +0.01(+0.12%)
Dec 05, 2014 5.603 5.763 5.591 5.697 49,717 +0.09(+1.54%)
Dec 04, 2014 5.557 5.683 5.557 5.610 20,746 -0.02(-0.35%)
Dec 03, 2014 5.563 5.637 5.530 5.630 33,064 +0.04(+0.72%)
Dec 02, 2014 5.523 5.597 5.503 5.590 42,852 +0.09(+1.70%)
Dec 01, 2014 5.490 5.550 5.470 5.497 47,641 +0.01(+0.12%)
Nov 28, 2014 5.663 5.663 5.477 5.490 17,566 -0.16(-2.83%)
Nov 26, 2014 5.603 5.650 5.650 5.650 10,356 +0.01(+0.12%)
Nov 25, 2014 5.637 5.677 5.583 5.643 9,454 +0.03(+0.47%)
Nov 24, 2014 5.510 5.623 5.510 5.617 24,865 +0.10(+1.81%)
Nov 21, 2014 5.643 5.643 5.503 5.517 28,371 -0.07(-1.19%)
Nov 20, 2014 5.503 5.583 5.463 5.583 21,570 +0.04(+0.72%)
Nov 19, 2014 5.717 5.717 5.537 5.543 33,830 -0.16(-2.80%)
Nov 18, 2014 5.697 5.723 5.663 5.703 23,182 +0.04(+0.71%)
Nov 17, 2014 5.850 5.850 5.637 5.663 28,138 -0.22(-3.74%)
Nov 14, 2014 5.956 5.956 5.870 5.883 54,428 -0.06(-1.01%)
Nov 13, 2014 5.930 5.956 5.863 5.943 26,878 +0.01(+0.22%)
Nov 12, 2014 5.843 5.930 5.777 5.930 36,383 +0.05(+0.79%)
Nov 11, 2014 5.910 5.910 5.856 5.883 57,152 -0.01(-0.23%)
Nov 10, 2014 5.896 5.896 5.830 5.896 34,264 +0.00(+0.00%)
Nov 07, 2014 5.710 5.896 5.710 5.896 38,910 +0.05(+0.91%)
Nov 06, 2014 5.743 5.856 5.650 5.843 83,816 +0.01(+0.23%)
Nov 05, 2014 5.863 5.863 5.803 5.830 48,423 +0.00(+0.00%)
Nov 04, 2014 5.730 5.830 5.723 5.830 40,435 +0.08(+1.39%)
Nov 03, 2014 5.763 5.783 5.710 5.750 107,679 -0.01(-0.23%)
Oct 31, 2014 5.790 5.790 5.717 5.763 81,521 +0.05(+0.81%)
Oct 30, 2014 5.611 5.730 5.525 5.717 79,009 +0.07(+1.29%)
Oct 29, 2014 5.604 5.651 5.518 5.644 78,660 +0.03(+0.47%)
Oct 28, 2014 5.498 5.624 5.485 5.617 120,936 +0.13(+2.42%)
Oct 27, 2014 5.445 5.518 5.492 5.485 38,200 -0.01(-0.12%)
Oct 24, 2014 5.584 5.584 5.366 5.492 34,615 -0.03(-0.60%)
Oct 23, 2014 5.564 5.564 5.465 5.525 29,422 +0.06(+1.09%)
Oct 22, 2014 5.538 5.584 5.465 5.465 22,929 -0.12(-2.14%)
Oct 21, 2014 5.525 5.591 5.498 5.584 33,235 +0.07(+1.20%)
Oct 20, 2014 5.571 5.584 5.485 5.518 53,847 -0.06(-1.07%)
Oct 17, 2014 5.697 5.723 5.578 5.578 44,957 -0.09(-1.64%)
Oct 16, 2014 5.564 5.697 5.564 5.670 67,708 +0.05(+0.82%)
Oct 15, 2014 5.617 5.684 5.525 5.624 67,663 -0.05(-0.82%)
Oct 14, 2014 5.664 5.697 5.631 5.670 81,062 +0.03(+0.59%)
Oct 13, 2014 5.538 5.664 5.538 5.637 54,389 +0.11(+2.04%)
Oct 10, 2014 5.498 5.598 5.498 5.525 44,355 +0.03(+0.48%)
Oct 09, 2014 5.564 5.624 5.551 5.498 32,768 -0.09(-1.54%)
Oct 08, 2014 5.498 5.604 5.498 5.584 68,908 +0.09(+1.57%)
Oct 07, 2014 5.505 5.571 5.498 5.498 18,127 -0.03(-0.60%)
Oct 06, 2014 5.511 5.571 5.498 5.531 29,019 +0.02(+0.36%)
Oct 03, 2014 5.518 5.551 5.465 5.511 75,378 +0.05(+0.85%)
Oct 02, 2014 5.521 5.521 5.425 5.465 66,423 -0.01(-0.12%)
Oct 01, 2014 5.445 5.531 5.405 5.472 88,476 +0.03(+0.61%)
Sep 30, 2014 5.472 5.511 5.432 5.439 124,419 -0.05(-0.85%)
Sep 29, 2014 5.445 5.511 5.445 5.485 104,646 -0.01(-0.12%)
Sep 26, 2014 5.399 5.498 5.399 5.492 102,586 +0.09(+1.72%)
Sep 25, 2014 5.445 5.492 5.399 5.399 45,075 -0.06(-1.09%)
Sep 24, 2014 5.465 5.468 5.445 5.458 16,578 +0.00(+0.00%)
Sep 23, 2014 5.432 5.511 5.432 5.458 31,263 -0.01(-0.12%)
Sep 22, 2014 5.531 5.591 5.465 5.465 51,749 -0.11(-1.90%)
Sep 19, 2014 5.478 5.584 5.478 5.571 143,433 +0.08(+1.45%)
Sep 18, 2014 5.465 5.498 5.465 5.492 15,844 +0.03(+0.48%)
Sep 17, 2014 5.458 5.505 5.458 5.465 13,959 +0.00(+0.00%)
Sep 16, 2014 5.531 5.531 5.445 5.465 23,957 -0.01(-0.12%)
Sep 15, 2014 5.465 5.505 5.439 5.472 52,001 +0.01(+0.12%)
Sep 12, 2014 5.505 5.531 5.439 5.465 37,549 -0.02(-0.36%)
Sep 11, 2014 5.458 5.505 5.452 5.485 22,403 -0.01(-0.24%)
Sep 10, 2014 5.452 5.505 5.439 5.498 25,862 +0.03(+0.61%)
Sep 09, 2014 5.465 5.478 5.432 5.465 59,087 -0.01(-0.12%)
Sep 08, 2014 5.439 5.498 5.439 5.472 27,891 -0.02(-0.36%)
Sep 05, 2014 5.432 5.505 5.432 5.492 24,088 +0.03(+0.48%)
Sep 04, 2014 5.480 5.571 5.465 5.465 21,477 -0.01(-0.12%)
Sep 03, 2014 5.558 5.591 5.465 5.472 19,251 -0.08(-1.43%)
Sep 02, 2014 5.545 5.558 5.505 5.551 11,468 +0.04(+0.72%)
Aug 29, 2014 5.511 5.511 5.511 5.511 11,171 +0.00(+0.00%)
Aug 28, 2014 5.505 5.591 5.492 5.511 26,934 -0.01(-0.24%)
Aug 27, 2014 5.564 5.564 5.511 5.525 12,235 -0.04(-0.71%)
Aug 26, 2014 5.531 5.564 5.531 5.564 47,718 +0.04(+0.72%)
Aug 25, 2014 5.531 5.545 5.498 5.525 21,415 +0.01(+0.12%)
Aug 22, 2014 5.511 5.525 5.465 5.518 16,507 +0.02(+0.36%)
Aug 21, 2014 5.445 5.525 5.432 5.498 102,131 +0.03(+0.61%)
Aug 20, 2014 5.518 5.547 5.405 5.465 37,608 -0.07(-1.20%)
Aug 19, 2014 5.498 5.551 5.478 5.531 20,450 +0.02(+0.36%)
Aug 18, 2014 5.412 5.458 5.392 5.511 30,410 +0.15(+2.84%)
Aug 15, 2014 5.425 5.425 5.299 5.359 253,497 -0.01(-0.12%)
Aug 14, 2014 5.439 5.439 5.220 5.366 90,370 -0.07(-1.34%)
Aug 13, 2014 5.359 5.458 5.359 5.439 13,532 +0.10(+1.86%)
Aug 12, 2014 5.359 5.439 5.319 5.339 12,926 -0.06(-1.10%)
Aug 11, 2014 5.346 5.405 5.339 5.399 19,804 +0.04(+0.74%)
Aug 08, 2014 5.319 5.346 5.299 5.359 37,095 +0.03(+0.50%)
Aug 07, 2014 5.366 5.366 5.299 5.333 15,135 -0.01(-0.25%)
Aug 06, 2014 5.246 5.366 5.246 5.346 14,335 +0.09(+1.64%)
Aug 05, 2014 5.286 5.366 5.253 5.260 36,218 -0.04(-0.75%)
Aug 04, 2014 5.286 5.326 5.253 5.299 32,241 +0.02(+0.37%)
Aug 01, 2014 5.293 5.332 5.267 5.280 30,989 +0.01(+0.25%)
Jul 31, 2014 5.220 5.299 5.220 5.267 53,450 -0.01(-0.25%)
Jul 30, 2014 5.306 5.326 5.267 5.280 13,545 +0.01(+0.12%)
Jul 29, 2014 5.293 5.296 5.273 5.273 20,625 -0.03(-0.50%)
Jul 28, 2014 5.313 5.332 5.234 5.299 22,995 +0.03(+0.62%)
Jul 25, 2014 5.267 5.352 5.267 5.267 41,811 -0.01(-0.12%)
Jul 24, 2014 5.267 5.293 5.260 5.273 31,369 +0.03(+0.63%)
Jul 23, 2014 5.253 5.319 5.220 5.240 17,643 -0.02(-0.38%)
Jul 22, 2014 5.313 5.326 5.227 5.260 15,966 -0.01(-0.13%)
Jul 21, 2014 5.293 5.372 5.247 5.267 23,791 -0.06(-1.11%)
Jul 18, 2014 5.267 5.372 5.267 5.326 30,775 +0.05(+1.00%)
Jul 17, 2014 5.286 5.352 5.267 5.273 45,315 -0.07(-1.23%)
Jul 16, 2014 5.326 5.411 5.286 5.339 32,121 +0.05(+1.00%)
Jul 15, 2014 5.286 5.339 5.267 5.286 60,711 -0.05(-0.99%)
Jul 14, 2014 5.385 5.411 5.332 5.339 14,028 +0.01(+0.12%)
Jul 11, 2014 5.313 5.398 5.313 5.332 20,244 +0.01(+0.12%)
Jul 10, 2014 5.332 5.365 5.319 5.326 22,914 -0.04(-0.74%)
Jul 09, 2014 5.385 5.431 5.346 5.365 10,560 +0.01(+0.12%)
Jul 08, 2014 5.457 5.457 5.339 5.359 27,476 -0.13(-2.40%)
Jul 07, 2014 5.556 5.556 5.457 5.490 24,257 -0.08(-1.42%)
Jul 03, 2014 5.530 5.569 5.569 5.569 40,710 +0.05(+0.83%)
Jul 02, 2014 5.471 5.556 5.471 5.523 22,888 +0.03(+0.48%)
Jul 01, 2014 5.385 5.517 5.385 5.497 82,030 +0.12(+2.20%)
Jun 30, 2014 5.306 5.398 5.267 5.378 31,090 +0.05(+0.86%)
Jun 27, 2014 5.267 5.346 5.267 5.332 193,295 +0.05(+0.87%)
Jun 26, 2014 5.299 5.339 5.220 5.286 15,465 -0.03(-0.50%)
Jun 25, 2014 5.207 5.326 5.207 5.313 36,113 +0.08(+1.51%)
Jun 24, 2014 5.220 5.280 5.220 5.234 33,546 -0.01(-0.25%)
Jun 23, 2014 5.293 5.293 5.227 5.247 14,070 -0.07(-1.24%)
Jun 20, 2014 5.267 5.319 5.234 5.313 153,858 +0.08(+1.51%)
Jun 19, 2014 5.201 5.253 5.201 5.234 17,825 +0.03(+0.63%)
Jun 18, 2014 5.168 5.234 5.155 5.201 12,468 +0.02(+0.38%)
Jun 17, 2014 5.141 5.220 5.102 5.181 30,392 +0.03(+0.51%)
Jun 16, 2014 5.247 5.306 5.122 5.155 45,613 -0.18(-3.33%)
Jun 13, 2014 5.346 5.365 5.326 5.332 24,368 +0.02(+0.37%)
Jun 12, 2014 5.326 5.346 5.234 5.313 20,154 -0.02(-0.37%)
Jun 11, 2014 5.392 5.398 5.332 5.332 24,735 -0.07(-1.22%)
Jun 10, 2014 5.398 5.398 5.365 5.398 24,280 -0.01(-0.24%)
Jun 06, 2014 5.392 5.425 5.359 5.411 66,040 +0.04(+0.74%)
Jun 05, 2014 5.273 5.378 5.234 5.372 28,553 +0.09(+1.75%)
Jun 04, 2014 5.234 5.319 5.234 5.280 29,059 +0.02(+0.38%)
Jun 03, 2014 5.234 5.286 5.234 5.260 47,920 +0.01(+0.25%)
Jun 02, 2014 5.339 5.339 5.234 5.247 148,977 -0.06(-1.12%)
May 30, 2014 5.332 5.332 5.280 5.306 28,794 -0.03(-0.49%)
May 29, 2014 5.372 5.372 5.317 5.332 31,626 +0.00(+0.00%)
May 28, 2014 5.365 5.365 5.299 5.332 20,926 -0.03(-0.61%)
May 27, 2014 5.359 5.365 5.306 5.365 43,585 +0.05(+0.99%)
May 23, 2014 5.280 5.313 5.313 5.313 44,811 +0.05(+0.87%)
May 22, 2014 5.260 5.365 5.260 5.267 15,737 -0.01(-0.12%)
May 21, 2014 5.267 5.313 5.234 5.273 95,892 +0.00(+0.00%)
May 20, 2014 5.339 5.359 5.240 5.273 88,024 -0.06(-1.11%)
May 19, 2014 5.332 5.365 5.273 5.332 46,288 +0.01(+0.12%)
May 16, 2014 5.247 5.365 5.240 5.326 61,885 +0.06(+1.12%)
May 15, 2014 5.234 5.332 5.234 5.267 307,159 +0.00(+0.00%)
May 14, 2014 5.299 5.299 5.220 5.267 82,036 -0.03(-0.62%)
May 13, 2014 5.352 5.365 5.299 5.299 14,148 -0.09(-1.59%)
May 12, 2014 5.260 5.438 5.260 5.385 54,048 +0.14(+2.76%)
May 09, 2014 5.095 5.253 5.036 5.240 23,232 +0.11(+2.05%)
May 08, 2014 5.227 5.239 5.056 5.135 28,659 -0.07(-1.39%)
May 07, 2014 5.155 5.257 5.076 5.207 70,118 +0.09(+1.80%)
May 06, 2014 5.339 5.431 5.089 5.115 76,939 -0.23(-4.31%)
May 05, 2014 5.332 5.392 5.332 5.346 46,453 -0.03(-0.49%)
May 02, 2014 5.352 5.431 5.346 5.372 48,018 +0.01(+0.24%)
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.