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 29, 2016 7.207 7.311 7.207 7.255 41,773 +0.01(+0.19%)
Apr 28, 2016 7.311 7.332 7.221 7.242 40,614 -0.12(-1.61%)
Apr 27, 2016 7.339 7.394 7.228 7.360 24,632 +0.02(+0.28%)
Apr 26, 2016 7.283 7.360 7.089 7.339 59,015 +0.03(+0.48%)
Apr 25, 2016 7.200 7.568 6.950 7.304 95,202 +0.07(+0.96%)
Apr 22, 2016 6.991 7.364 6.880 7.235 60,050 +0.26(+3.79%)
Apr 21, 2016 6.845 7.033 6.845 6.971 78,094 +0.02(+0.30%)
Apr 20, 2016 7.158 7.276 6.880 6.950 183,917 -0.27(-3.75%)
Apr 19, 2016 7.283 7.283 7.179 7.221 39,794 -0.05(-0.67%)
Apr 18, 2016 7.221 7.332 7.172 7.269 38,374 +0.00(+0.00%)
Apr 15, 2016 7.151 7.318 7.130 7.269 24,123 +0.08(+1.16%)
Apr 14, 2016 7.130 7.325 7.130 7.186 28,232 +0.06(+0.88%)
Apr 13, 2016 7.129 7.214 7.103 7.123 66,355 +0.13(+1.89%)
Apr 12, 2016 6.880 7.026 6.859 6.991 101,393 +0.11(+1.56%)
Apr 11, 2016 6.859 7.040 6.859 6.884 39,243 +0.03(+0.46%)
Apr 08, 2016 6.880 6.929 6.832 6.852 30,715 +0.04(+0.61%)
Apr 07, 2016 6.852 6.988 6.783 6.811 68,377 -0.10(-1.51%)
Apr 06, 2016 6.859 6.915 6.825 6.915 56,290 +0.04(+0.61%)
Apr 05, 2016 6.880 7.054 6.804 6.873 69,724 -0.04(-0.60%)
Apr 04, 2016 6.991 7.005 6.894 6.915 66,928 -0.10(-1.39%)
Apr 01, 2016 6.908 7.047 6.857 7.012 30,323 +0.06(+0.80%)
Mar 31, 2016 6.971 7.040 6.918 6.957 180,818 -0.04(-0.60%)
Mar 30, 2016 6.852 7.019 6.790 6.998 50,964 +0.17(+2.44%)
Mar 29, 2016 6.748 6.887 6.693 6.832 58,848 +0.08(+1.24%)
Mar 28, 2016 6.651 6.790 6.651 6.748 79,380 +0.03(+0.52%)
Mar 24, 2016 6.637 6.713 6.713 6.713 77,557 +0.03(+0.52%)
Mar 23, 2016 6.741 6.783 6.658 6.679 100,059 -0.06(-0.93%)
Mar 22, 2016 6.859 6.859 6.665 6.741 91,932 -0.13(-1.82%)
Mar 21, 2016 7.110 7.144 6.852 6.866 48,114 -0.21(-2.95%)
Mar 18, 2016 6.936 7.172 6.932 7.075 141,530 +0.16(+2.31%)
Mar 17, 2016 6.526 6.927 6.470 6.915 117,277 +0.39(+5.96%)
Mar 16, 2016 6.623 6.693 6.498 6.526 60,794 -0.15(-2.19%)
Mar 15, 2016 6.755 6.755 6.540 6.672 66,771 -0.10(-1.44%)
Mar 14, 2016 6.797 6.873 6.720 6.769 17,367 -0.08(-1.22%)
Mar 11, 2016 6.908 6.908 6.696 6.852 50,042 +0.03(+0.41%)
Mar 10, 2016 6.943 7.054 6.790 6.825 41,826 -0.10(-1.50%)
Mar 09, 2016 6.845 6.977 6.790 6.929 50,907 +0.10(+1.42%)
Mar 08, 2016 6.797 6.845 6.762 6.832 65,870 +0.01(+0.20%)
Mar 07, 2016 6.651 6.845 6.595 6.818 70,885 +0.15(+2.29%)
Mar 04, 2016 6.686 6.769 6.602 6.665 30,387 -0.01(-0.10%)
Mar 03, 2016 6.651 6.748 6.637 6.672 50,933 +0.05(+0.73%)
Mar 02, 2016 6.637 6.699 6.578 6.623 51,589 -0.03(-0.42%)
Mar 01, 2016 6.512 6.693 6.512 6.651 44,881 +0.17(+2.57%)
Feb 29, 2016 6.581 6.595 6.428 6.484 129,522 -0.06(-0.96%)
Feb 26, 2016 6.567 6.688 6.463 6.547 34,631 +0.01(+0.11%)
Feb 25, 2016 6.387 6.554 6.366 6.540 43,115 +0.19(+2.95%)
Feb 24, 2016 6.276 6.373 6.255 6.352 52,950 +0.03(+0.44%)
Feb 23, 2016 6.324 6.349 6.324 6.324 80,527 -0.01(-0.11%)
Feb 22, 2016 6.310 6.394 6.276 6.331 72,662 +0.05(+0.77%)
Feb 19, 2016 6.289 6.401 6.269 6.283 39,478 -0.01(-0.11%)
Feb 18, 2016 6.491 6.494 6.269 6.289 49,268 -0.17(-2.69%)
Feb 17, 2016 6.540 6.595 6.449 6.463 83,036 -0.05(-0.75%)
Feb 16, 2016 6.567 6.581 6.456 6.512 182,163 +0.01(+0.21%)
Feb 12, 2016 6.387 6.498 6.498 6.498 73,672 +0.19(+3.09%)
Feb 11, 2016 6.255 6.380 6.220 6.303 63,299 -0.04(-0.66%)
Feb 10, 2016 6.588 6.658 6.331 6.345 187,176 -0.12(-1.83%)
Feb 09, 2016 6.366 6.672 6.338 6.463 63,034 +0.03(+0.43%)
Feb 08, 2016 6.289 6.477 6.144 6.435 109,046 +0.11(+1.76%)
Feb 05, 2016 6.414 6.476 6.304 6.324 106,280 -0.13(-2.03%)
Feb 04, 2016 6.372 6.503 6.372 6.455 63,569 +0.03(+0.54%)
Feb 03, 2016 6.544 6.545 6.310 6.421 186,611 -0.10(-1.58%)
Feb 02, 2016 6.599 6.620 6.486 6.524 88,627 -0.19(-2.87%)
Feb 01, 2016 6.772 6.772 6.586 6.716 112,597 -0.03(-0.51%)
Jan 29, 2016 6.668 6.785 6.655 6.751 207,445 +0.09(+1.34%)
Jan 28, 2016 6.634 6.909 6.606 6.661 47,366 +0.07(+1.04%)
Jan 27, 2016 6.792 6.836 6.572 6.593 96,783 -0.23(-3.43%)
Jan 26, 2016 6.703 6.909 6.565 6.827 122,139 +0.18(+2.69%)
Jan 25, 2016 6.703 6.737 6.586 6.648 146,086 -0.06(-0.82%)
Jan 22, 2016 6.765 6.765 6.648 6.703 134,362 -0.01(-0.20%)
Jan 21, 2016 6.888 7.184 6.565 6.716 85,965 -0.20(-2.89%)
Jan 20, 2016 6.868 7.212 6.785 6.916 164,129 -0.05(-0.69%)
Jan 19, 2016 6.538 6.999 6.538 6.964 154,572 +0.34(+5.20%)
Jan 15, 2016 6.992 6.620 6.620 6.620 286,560 -0.47(-6.69%)
Jan 14, 2016 7.584 7.611 7.088 7.095 155,052 -0.50(-6.61%)
Jan 13, 2016 7.701 7.769 7.494 7.597 150,872 -0.06(-0.72%)
Jan 12, 2016 7.742 7.756 7.542 7.652 119,370 -0.03(-0.45%)
Jan 11, 2016 7.659 7.800 7.496 7.687 90,891 +0.04(+0.54%)
Jan 08, 2016 7.907 8.100 7.611 7.645 192,390 -0.25(-3.14%)
Jan 07, 2016 7.790 7.955 7.769 7.893 100,875 -0.06(-0.69%)
Jan 06, 2016 7.790 7.955 7.522 7.948 85,805 +0.02(+0.26%)
Jan 05, 2016 7.959 8.038 7.783 7.928 116,972 +0.00(+0.00%)
Jan 04, 2016 8.072 8.079 7.793 7.928 176,781 -0.30(-3.68%)
Dec 31, 2015 8.409 8.230 8.230 8.230 317,076 -0.20(-2.37%)
Dec 30, 2015 8.396 8.519 8.292 8.430 70,054 +0.03(+0.41%)
Dec 29, 2015 8.217 8.430 7.983 8.396 144,961 +0.14(+1.67%)
Dec 28, 2015 8.086 8.265 7.464 8.258 116,719 +0.19(+2.30%)
Dec 24, 2015 7.701 8.072 8.072 8.072 119,448 +0.43(+5.58%)
Dec 23, 2015 7.645 7.683 7.590 7.645 40,471 +0.01(+0.09%)
Dec 22, 2015 7.714 7.714 7.522 7.639 62,430 -0.06(-0.72%)
Dec 21, 2015 7.797 7.893 7.577 7.694 135,192 -0.09(-1.15%)
Dec 18, 2015 7.701 7.804 7.701 7.783 411,214 +0.08(+1.07%)
Dec 17, 2015 7.680 7.756 7.632 7.701 53,066 +0.03(+0.45%)
Dec 16, 2015 7.563 7.694 7.391 7.666 110,349 +0.14(+1.92%)
Dec 15, 2015 7.308 7.563 7.122 7.522 57,771 +0.28(+3.90%)
Dec 14, 2015 7.136 7.274 7.085 7.239 72,320 +0.09(+1.25%)
Dec 11, 2015 7.150 7.239 7.088 7.150 79,468 -0.12(-1.61%)
Dec 10, 2015 7.164 7.425 7.129 7.267 119,224 +0.10(+1.44%)
Dec 09, 2015 7.116 7.164 7.067 7.164 84,914 +0.03(+0.48%)
Dec 08, 2015 7.191 7.233 7.102 7.129 84,403 -0.10(-1.33%)
Dec 07, 2015 7.233 7.336 7.172 7.226 204,223 -0.06(-0.85%)
Dec 04, 2015 7.239 7.336 7.205 7.288 60,570 +0.03(+0.38%)
Dec 03, 2015 7.295 7.398 7.212 7.260 128,424 -0.04(-0.57%)
Dec 02, 2015 7.460 7.542 7.150 7.301 44,431 -0.19(-2.57%)
Dec 01, 2015 7.432 7.542 7.391 7.494 76,630 +0.06(+0.83%)
Nov 30, 2015 7.467 7.473 7.418 7.432 103,523 +0.00(+0.00%)
Nov 27, 2015 7.370 7.453 7.336 7.432 37,678 +0.04(+0.56%)
Nov 25, 2015 7.432 7.391 7.391 7.391 62,921 -0.10(-1.38%)
Nov 24, 2015 7.515 7.515 7.442 7.494 79,683 -0.01(-0.18%)
Nov 23, 2015 7.322 7.721 6.985 7.508 143,531 +0.25(+3.51%)
Nov 20, 2015 7.267 7.329 7.191 7.253 125,707 -0.01(-0.19%)
Nov 19, 2015 7.239 7.288 7.171 7.267 59,112 +0.05(+0.67%)
Nov 18, 2015 7.178 7.226 7.095 7.219 65,048 +0.05(+0.67%)
Nov 17, 2015 7.122 7.226 7.081 7.171 160,995 +0.05(+0.68%)
Nov 16, 2015 7.061 7.150 6.957 7.122 98,139 +0.05(+0.68%)
Nov 13, 2015 7.226 7.301 7.040 7.074 161,149 -0.21(-2.93%)
Nov 12, 2015 7.412 7.412 7.267 7.288 82,044 -0.17(-2.22%)
Nov 11, 2015 7.522 7.542 7.336 7.453 62,770 -0.07(-0.91%)
Nov 10, 2015 7.528 7.563 7.446 7.522 104,829 -0.04(-0.55%)
Nov 09, 2015 7.556 7.570 7.487 7.563 136,002 +0.00(+0.00%)
Nov 06, 2015 7.467 7.570 7.212 7.563 107,874 +0.15(+2.04%)
Nov 05, 2015 7.282 7.452 7.282 7.412 96,128 +0.08(+1.02%)
Nov 04, 2015 7.357 7.371 7.248 7.336 91,939 -0.01(-0.09%)
Nov 03, 2015 7.323 7.412 7.200 7.343 108,406 -0.02(-0.28%)
Nov 02, 2015 7.193 7.377 7.193 7.364 178,344 +0.14(+1.89%)
Oct 30, 2015 7.534 7.637 7.193 7.227 133,378 -0.35(-4.60%)
Oct 29, 2015 7.596 7.651 7.500 7.575 91,935 -0.04(-0.54%)
Oct 28, 2015 7.357 7.623 7.357 7.616 207,449 +0.23(+3.15%)
Oct 27, 2015 7.794 7.869 7.377 7.384 240,381 -0.53(-6.73%)
Oct 26, 2015 7.924 7.992 7.835 7.917 132,517 +0.01(+0.09%)
Oct 23, 2015 7.903 7.931 7.821 7.910 200,173 +0.10(+1.22%)
Oct 22, 2015 7.760 7.890 7.753 7.815 106,747 +0.07(+0.88%)
Oct 21, 2015 7.856 7.896 7.698 7.746 80,705 -0.09(-1.13%)
Oct 20, 2015 7.630 7.849 7.610 7.835 132,861 +0.18(+2.32%)
Oct 19, 2015 7.514 7.692 7.480 7.657 231,426 +0.14(+1.91%)
Oct 16, 2015 7.692 7.705 7.493 7.514 152,429 -0.14(-1.87%)
Oct 15, 2015 7.500 7.664 7.459 7.657 96,296 +0.20(+2.66%)
Oct 14, 2015 7.705 7.712 7.452 7.459 115,506 -0.27(-3.53%)
Oct 13, 2015 7.657 7.828 7.657 7.733 140,867 +0.01(+0.18%)
Oct 12, 2015 7.610 7.760 7.528 7.719 170,528 +0.06(+0.80%)
Oct 09, 2015 7.821 7.821 7.613 7.657 131,927 -0.12(-1.58%)
Oct 08, 2015 7.698 7.821 7.616 7.780 187,712 +0.04(+0.53%)
Oct 07, 2015 7.623 7.815 7.623 7.739 257,767 +0.15(+1.98%)
Oct 06, 2015 7.692 7.712 7.519 7.589 219,570 -0.08(-0.98%)
Oct 05, 2015 7.589 7.698 7.589 7.664 333,905 +0.15(+2.00%)
Oct 02, 2015 7.664 7.671 7.418 7.514 258,468 -0.20(-2.57%)
Oct 01, 2015 7.760 7.835 7.685 7.712 206,056 -0.03(-0.44%)
Sep 30, 2015 8.019 8.093 7.736 7.746 781,430 -0.18(-2.24%)
Sep 29, 2015 7.903 7.951 7.835 7.924 201,454 +0.03(+0.35%)
Sep 28, 2015 8.006 8.006 7.637 7.896 295,191 -0.18(-2.28%)
Sep 25, 2015 7.958 8.139 7.937 8.081 291,811 +0.16(+2.07%)
Sep 24, 2015 7.794 7.965 7.780 7.917 320,658 +0.08(+0.96%)
Sep 23, 2015 7.808 7.856 7.774 7.842 136,569 +0.03(+0.35%)
Sep 22, 2015 7.698 7.842 7.698 7.815 328,711 +0.06(+0.79%)
Sep 21, 2015 7.651 7.815 7.651 7.753 185,769 +0.12(+1.61%)
Sep 18, 2015 7.548 7.651 7.514 7.630 385,458 -0.01(-0.09%)
Sep 17, 2015 7.651 7.685 7.610 7.637 117,962 +0.01(+0.09%)
Sep 16, 2015 7.637 7.651 7.534 7.630 69,052 +0.01(+0.18%)
Sep 15, 2015 7.548 7.644 7.534 7.616 176,280 +0.08(+1.00%)
Sep 14, 2015 7.569 7.569 7.507 7.541 93,734 -0.01(-0.18%)
Sep 11, 2015 7.439 7.569 7.405 7.555 117,410 +0.07(+0.91%)
Sep 10, 2015 7.377 7.500 7.343 7.487 125,604 +0.00(+0.00%)
Sep 09, 2015 7.452 7.500 7.391 7.487 92,257 +0.05(+0.74%)
Sep 08, 2015 7.275 7.473 7.261 7.432 133,085 +0.20(+2.84%)
Sep 04, 2015 6.933 7.227 7.227 7.227 66,902 +0.20(+2.92%)
Sep 03, 2015 7.097 7.172 7.002 7.022 215,231 -0.01(-0.19%)
Sep 02, 2015 7.029 7.138 6.995 7.036 132,931 +0.06(+0.88%)
Sep 01, 2015 7.131 7.193 6.940 6.974 275,782 -0.25(-3.50%)
Aug 31, 2015 7.193 7.227 7.159 7.227 88,654 -0.03(-0.47%)
Aug 28, 2015 7.220 7.295 7.152 7.261 62,630 +0.00(+0.00%)
Aug 27, 2015 7.343 7.343 7.186 7.261 70,137 -0.08(-1.02%)
Aug 26, 2015 7.295 7.343 7.186 7.336 70,750 +0.16(+2.29%)
Aug 25, 2015 7.466 7.466 7.152 7.172 88,341 -0.09(-1.22%)
Aug 24, 2015 7.364 7.616 7.152 7.261 115,452 -0.28(-3.71%)
Aug 21, 2015 7.159 7.637 7.152 7.541 157,054 +0.25(+3.37%)
Aug 20, 2015 7.439 7.439 7.282 7.295 144,129 -0.21(-2.82%)
Aug 19, 2015 7.528 7.548 7.466 7.507 60,192 -0.02(-0.27%)
Aug 18, 2015 7.596 7.616 7.493 7.528 85,003 -0.06(-0.81%)
Aug 17, 2015 7.487 7.644 7.405 7.589 57,117 +0.03(+0.45%)
Aug 14, 2015 7.384 7.555 7.343 7.555 56,275 +0.14(+1.94%)
Aug 13, 2015 7.343 7.534 7.261 7.412 119,699 +0.06(+0.84%)
Aug 12, 2015 7.371 7.412 7.254 7.350 59,696 -0.10(-1.28%)
Aug 11, 2015 7.521 7.558 7.377 7.446 282,328 -0.05(-0.64%)
Aug 10, 2015 7.717 7.717 7.487 7.493 134,995 -0.09(-1.25%)
Aug 07, 2015 7.751 7.751 7.555 7.588 89,633 -0.16(-2.10%)
Aug 06, 2015 7.833 7.860 7.616 7.751 142,467 -0.03(-0.44%)
Aug 05, 2015 7.900 7.927 7.772 7.785 122,935 +0.00(+0.00%)
Aug 04, 2015 7.629 7.799 7.589 7.785 183,930 +0.20(+2.59%)
Aug 03, 2015 7.561 7.595 7.507 7.588 86,816 +0.07(+0.90%)
Jul 31, 2015 7.378 7.555 7.301 7.521 213,043 +0.14(+1.93%)
Jul 30, 2015 7.276 7.392 7.229 7.378 92,799 +0.07(+0.93%)
Jul 29, 2015 7.371 7.432 7.290 7.310 124,311 -0.09(-1.19%)
Jul 28, 2015 7.656 7.656 7.283 7.399 142,273 -0.11(-1.45%)
Jul 27, 2015 7.460 7.527 7.419 7.507 168,617 +0.09(+1.19%)
Jul 24, 2015 7.521 7.731 7.392 7.419 163,934 -0.10(-1.35%)
Jul 23, 2015 7.460 7.555 7.344 7.521 257,726 +0.21(+2.88%)
Jul 22, 2015 6.897 7.466 6.897 7.310 437,338 +0.39(+5.58%)
Jul 21, 2015 6.842 6.944 6.842 6.924 62,309 +0.11(+1.59%)
Jul 20, 2015 6.815 6.883 6.748 6.815 54,420 +0.01(+0.20%)
Jul 17, 2015 6.809 6.829 6.510 6.802 187,127 +0.02(+0.30%)
Jul 16, 2015 6.741 6.903 6.741 6.781 83,730 +0.05(+0.81%)
Jul 15, 2015 6.605 6.761 6.605 6.727 161,390 +0.07(+1.02%)
Jul 14, 2015 6.605 6.673 6.585 6.659 111,979 +0.02(+0.31%)
Jul 13, 2015 6.646 6.680 6.632 6.639 48,252 -0.01(-0.10%)
Jul 10, 2015 6.578 6.680 6.571 6.646 54,812 +0.12(+1.77%)
Jul 09, 2015 6.558 6.578 6.510 6.531 48,821 +0.06(+0.94%)
Jul 08, 2015 6.463 6.503 6.388 6.469 48,125 +0.01(+0.10%)
Jul 07, 2015 6.388 6.490 6.320 6.463 64,955 +0.05(+0.85%)
Jul 06, 2015 6.375 6.442 6.307 6.408 54,276 -0.02(-0.32%)
Jul 02, 2015 6.571 6.429 6.429 6.429 57,952 -0.12(-1.86%)
Jul 01, 2015 6.517 6.551 6.469 6.551 62,073 +0.03(+0.52%)
Jun 30, 2015 6.490 6.558 6.454 6.517 30,894 +0.04(+0.63%)
Jun 29, 2015 6.612 6.621 6.469 6.476 52,620 -0.14(-2.05%)
Jun 26, 2015 6.632 6.639 6.578 6.612 193,842 +0.01(+0.21%)
Jun 25, 2015 6.632 6.693 6.564 6.598 166,902 -0.01(-0.21%)
Jun 24, 2015 6.503 6.632 6.503 6.612 55,380 +0.07(+1.14%)
Jun 23, 2015 6.544 6.585 6.490 6.537 81,864 -0.01(-0.10%)
Jun 22, 2015 6.551 6.578 6.531 6.544 69,871 +0.02(+0.31%)
Jun 19, 2015 6.436 6.537 6.415 6.524 112,867 +0.09(+1.37%)
Jun 18, 2015 6.273 6.442 6.273 6.436 121,203 +0.16(+2.59%)
Jun 17, 2015 6.334 6.334 6.266 6.273 38,516 -0.03(-0.43%)
Jun 16, 2015 6.239 6.375 6.232 6.300 74,037 +0.09(+1.53%)
Jun 15, 2015 6.381 6.402 6.205 6.205 79,413 -0.21(-3.28%)
Jun 12, 2015 6.300 6.476 6.205 6.415 46,204 +0.08(+1.28%)
Jun 11, 2015 6.300 6.345 6.266 6.334 20,920 +0.01(+0.11%)
Jun 10, 2015 6.273 6.354 6.273 6.327 80,365 +0.06(+0.97%)
Jun 09, 2015 6.246 6.273 6.225 6.266 26,187 +0.00(+0.00%)
Jun 08, 2015 6.205 6.273 6.198 6.266 40,752 +0.08(+1.32%)
Jun 05, 2015 6.110 6.185 6.090 6.185 37,338 +0.08(+1.33%)
Jun 04, 2015 6.103 6.124 6.090 6.103 299,178 -0.01(-0.22%)
Jun 03, 2015 6.103 6.130 6.022 6.117 598,347 +0.05(+0.89%)
Jun 02, 2015 6.015 6.130 6.015 6.063 16,208 +0.02(+0.34%)
Jun 01, 2015 6.137 6.117 5.974 6.042 23,983 -0.07(-1.22%)
May 29, 2015 6.117 6.164 6.042 6.117 75,892 -0.03(-0.55%)
May 28, 2015 6.178 6.178 6.090 6.151 61,049 -0.01(-0.22%)
May 27, 2015 6.083 6.178 6.047 6.164 28,660 +0.07(+1.11%)
May 26, 2015 6.083 6.103 5.947 6.096 75,433 +0.01(+0.11%)
May 22, 2015 6.103 6.090 6.090 6.090 58,689 -0.01(-0.11%)
May 21, 2015 6.098 6.103 6.049 6.096 21,053 +0.01(+0.22%)
May 20, 2015 6.063 6.096 6.008 6.083 25,844 +0.05(+0.90%)
May 19, 2015 6.083 6.083 6.008 6.029 43,250 -0.02(-0.34%)
May 18, 2015 5.934 6.056 5.934 6.049 29,965 +0.09(+1.48%)
May 15, 2015 6.056 6.056 5.941 5.961 23,378 -0.10(-1.68%)
May 14, 2015 5.995 6.096 5.995 6.063 23,635 +0.12(+2.05%)
May 13, 2015 6.002 6.002 5.934 5.941 22,669 +0.01(+0.11%)
May 12, 2015 6.008 6.015 5.907 5.934 76,678 -0.07(-1.24%)
May 11, 2015 5.995 6.076 5.995 6.008 59,076 +0.01(+0.22%)
May 08, 2015 6.082 6.082 5.990 5.995 20,067 -0.04(-0.67%)
May 07, 2015 5.934 6.035 5.914 6.035 24,120 +0.13(+2.16%)
May 06, 2015 5.948 5.968 5.881 5.908 44,932 -0.03(-0.57%)
May 05, 2015 5.981 6.022 5.887 5.941 37,135 -0.03(-0.45%)
May 04, 2015 5.981 6.062 5.955 5.968 37,781 -0.03(-0.56%)
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.