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

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED
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 28, 2017 10.66 10.66 10.17 10.26 359,099 -0.19(-1.86%)
Apr 27, 2017 10.60 10.63 10.40 10.45 94,283 -0.15(-1.42%)
Apr 26, 2017 10.45 10.68 10.42 10.60 122,876 +0.19(+1.86%)
Apr 25, 2017 10.45 10.51 10.32 10.41 149,755 +0.06(+0.63%)
Apr 24, 2017 10.41 10.53 10.30 10.35 134,339 +0.14(+1.41%)
Apr 21, 2017 10.10 10.27 9.936 10.20 78,952 +0.09(+0.92%)
Apr 20, 2017 10.07 10.19 10.04 10.11 118,981 +0.04(+0.43%)
Apr 19, 2017 9.922 10.11 9.922 10.07 168,764 +0.17(+1.74%)
Apr 18, 2017 9.699 9.914 9.699 9.893 115,697 +0.13(+1.32%)
Apr 17, 2017 9.677 9.785 9.620 9.763 110,224 +0.14(+1.49%)
Apr 13, 2017 9.641 9.835 9.620 9.620 147,702 -0.08(-0.81%)
Apr 12, 2017 9.914 9.972 9.684 9.699 104,537 -0.24(-2.39%)
Apr 11, 2017 9.735 9.954 9.735 9.936 69,796 +0.17(+1.69%)
Apr 10, 2017 9.893 9.965 9.684 9.771 88,719 -0.12(-1.23%)
Apr 07, 2017 9.871 9.936 9.792 9.893 83,728 -0.04(-0.36%)
Apr 06, 2017 9.807 9.957 9.763 9.929 83,351 +0.12(+1.25%)
Apr 05, 2017 10.04 10.14 9.792 9.807 92,841 -0.20(-2.01%)
Apr 04, 2017 10.17 10.17 9.929 10.01 107,942 -0.13(-1.28%)
Apr 03, 2017 10.13 10.20 10.01 10.14 88,494 +0.01(+0.07%)
Mar 31, 2017 10.08 10.20 10.02 10.13 125,027 +0.02(+0.21%)
Mar 30, 2017 9.735 10.14 9.735 10.11 126,283 +0.37(+3.76%)
Mar 29, 2017 9.692 9.799 9.692 9.742 82,137 +0.00(+0.00%)
Mar 28, 2017 9.649 9.792 9.634 9.742 133,613 +0.07(+0.74%)
Mar 27, 2017 9.490 9.699 9.476 9.670 113,334 +0.01(+0.07%)
Mar 24, 2017 9.699 9.785 9.605 9.663 55,946 +0.03(+0.30%)
Mar 23, 2017 9.462 9.692 9.462 9.634 48,955 +0.15(+1.59%)
Mar 22, 2017 9.555 9.591 9.240 9.483 134,850 -0.11(-1.20%)
Mar 21, 2017 10.01 10.01 9.591 9.598 174,711 -0.37(-3.68%)
Mar 20, 2017 10.07 10.17 9.936 9.965 51,762 -0.09(-0.86%)
Mar 17, 2017 10.01 10.22 9.986 10.05 347,106 +0.00(+0.00%)
Mar 16, 2017 9.965 10.09 9.907 10.05 104,950 +0.06(+0.65%)
Mar 15, 2017 10.09 10.17 9.972 9.986 83,611 -0.09(-0.93%)
Mar 14, 2017 10.02 10.13 9.929 10.08 98,948 +0.02(+0.21%)
Mar 13, 2017 9.900 10.19 9.900 10.06 97,992 +0.08(+0.79%)
Mar 10, 2017 10.15 10.15 9.929 9.979 106,369 -0.07(-0.72%)
Mar 09, 2017 9.950 10.10 9.950 10.05 85,708 +0.10(+1.01%)
Mar 08, 2017 10.23 10.23 9.936 9.950 82,428 -0.19(-1.84%)
Mar 07, 2017 10.13 10.22 10.12 10.14 73,035 -0.04(-0.42%)
Mar 06, 2017 10.07 10.41 9.975 10.18 109,222 +0.06(+0.64%)
Mar 03, 2017 10.15 10.15 10.03 10.12 45,307 +0.02(+0.21%)
Mar 02, 2017 10.39 10.41 10.09 10.09 106,526 -0.31(-2.97%)
Mar 01, 2017 10.41 10.44 10.24 10.40 82,781 +0.20(+1.97%)
Feb 28, 2017 10.36 10.55 10.14 10.20 140,582 -0.16(-1.53%)
Feb 27, 2017 10.32 10.41 10.23 10.36 83,598 +0.01(+0.14%)
Feb 24, 2017 10.27 10.37 10.22 10.35 129,642 +0.06(+0.63%)
Feb 23, 2017 10.22 10.34 10.16 10.28 102,144 -0.02(-0.21%)
Feb 22, 2017 10.19 10.32 10.12 10.30 80,398 +0.06(+0.63%)
Feb 21, 2017 10.27 10.27 10.13 10.24 90,138 +0.03(+0.28%)
Feb 17, 2017 10.21 10.21 10.21 0 -0.13(-1.25%)
Feb 16, 2017 10.22 10.35 10.19 10.34 159,716 +0.09(+0.84%)
Feb 15, 2017 10.13 10.32 10.09 10.25 159,427 +0.09(+0.92%)
Feb 14, 2017 9.986 10.19 9.770 10.16 143,114 +0.16(+1.58%)
Feb 13, 2017 10.00 10.11 9.926 10.00 216,588 +0.07(+0.72%)
Feb 10, 2017 9.878 9.943 9.788 9.929 93,411 +0.08(+0.80%)
Feb 09, 2017 9.771 9.914 9.771 9.850 101,855 +0.07(+0.73%)
Feb 08, 2017 9.850 9.850 9.627 9.778 147,646 -0.09(-0.87%)
Feb 07, 2017 10.10 10.12 9.850 9.864 142,967 -0.19(-1.91%)
Feb 06, 2017 10.07 10.13 9.950 10.06 111,561 -0.09(-0.91%)
Feb 03, 2017 9.885 10.19 9.885 10.15 231,273 +0.34(+3.42%)
Feb 02, 2017 9.878 9.893 9.764 9.814 122,847 -0.07(-0.72%)
Feb 01, 2017 10.09 10.19 9.836 9.885 265,126 -0.13(-1.28%)
Jan 31, 2017 9.921 10.11 9.914 10.01 221,191 +0.01(+0.14%)
Jan 30, 2017 9.957 10.10 9.957 10.000 225,507 -0.29(-2.77%)
Jan 27, 2017 10.48 10.48 10.20 10.28 192,380 +0.01(+0.14%)
Jan 26, 2017 10.27 10.36 10.22 10.27 163,768 -0.03(-0.28%)
Jan 25, 2017 10.34 10.48 10.27 10.30 70,937 +0.05(+0.49%)
Jan 24, 2017 10.11 10.27 10.03 10.25 213,495 +0.16(+1.63%)
Jan 23, 2017 10.09 10.32 10.06 10.09 161,724 +0.00(+0.00%)
Jan 20, 2017 9.985 10.12 9.985 10.09 154,854 +0.10(+1.00%)
Jan 19, 2017 10.09 10.13 9.928 9.985 184,177 -0.10(-0.99%)
Jan 18, 2017 10.04 10.12 9.836 10.09 271,689 +0.11(+1.14%)
Jan 17, 2017 10.31 10.31 9.850 9.971 212,580 -0.31(-3.05%)
Jan 13, 2017 10.28 10.28 10.28 0 +0.05(+0.49%)
Jan 12, 2017 10.28 10.29 9.645 10.23 231,530 -0.09(-0.83%)
Jan 11, 2017 10.22 10.38 10.06 10.32 232,232 +0.14(+1.33%)
Jan 10, 2017 9.871 10.28 9.821 10.19 650,186 +0.39(+3.93%)
Jan 09, 2017 9.957 10.00 9.750 9.800 135,349 -0.21(-2.07%)
Jan 06, 2017 10.04 10.07 9.950 10.01 75,294 +0.01(+0.07%)
Jan 05, 2017 10.20 10.23 9.935 10.000 119,113 -0.21(-2.09%)
Jan 04, 2017 10.16 10.26 10.08 10.21 161,888 +0.16(+1.63%)
Jan 03, 2017 10.31 10.38 10.04 10.05 189,698 -0.24(-2.36%)
Dec 30, 2016 10.29 10.29 10.29 0 +0.04(+0.42%)
Dec 29, 2016 10.26 10.38 10.06 10.25 174,204 -0.06(-0.62%)
Dec 28, 2016 10.14 10.33 10.14 10.31 210,702 +0.13(+1.26%)
Dec 27, 2016 10.01 10.21 9.985 10.19 278,994 +0.16(+1.56%)
Dec 23, 2016 10.03 10.03 10.03 0 -0.02(-0.21%)
Dec 22, 2016 10.14 10.16 9.992 10.05 165,096 -0.05(-0.49%)
Dec 21, 2016 10.19 10.19 9.964 10.10 132,990 -0.01(-0.07%)
Dec 20, 2016 9.964 10.14 9.935 10.11 245,814 +0.21(+2.09%)
Dec 19, 2016 9.914 9.964 9.721 9.900 210,324 -0.06(-0.57%)
Dec 16, 2016 9.864 9.985 9.771 9.957 680,597 +0.14(+1.38%)
Dec 15, 2016 9.871 9.917 9.778 9.821 244,024 +0.01(+0.15%)
Dec 14, 2016 9.864 10.13 9.721 9.807 227,255 -0.12(-1.22%)
Dec 13, 2016 9.928 9.992 9.836 9.928 131,402 +0.01(+0.14%)
Dec 12, 2016 10.02 10.11 10.02 9.914 313,564 -0.06(-0.64%)
Dec 09, 2016 9.857 10.02 9.764 9.978 501,742 +0.18(+1.82%)
Dec 08, 2016 9.365 9.900 9.365 9.800 422,980 +0.38(+4.01%)
Dec 07, 2016 9.386 9.479 9.301 9.422 454,905 +0.01(+0.08%)
Dec 06, 2016 9.272 9.550 9.265 9.415 693,783 +0.12(+1.30%)
Dec 05, 2016 9.115 9.343 9.087 9.293 407,009 +0.22(+2.44%)
Dec 02, 2016 8.915 9.094 8.908 9.072 535,313 +0.19(+2.17%)
Dec 01, 2016 8.887 8.987 8.737 8.880 4,508,537 +0.04(+0.48%)
Nov 30, 2016 8.901 8.951 8.701 8.837 972,336 +0.01(+0.16%)
Nov 29, 2016 8.915 8.944 8.794 8.823 203,492 -0.09(-0.96%)
Nov 28, 2016 8.958 8.994 8.873 8.908 442,865 -0.01(-0.16%)
Nov 25, 2016 8.987 9.027 8.801 8.923 95,038 -0.06(-0.64%)
Nov 23, 2016 8.980 8.980 8.980 0 +0.09(+1.04%)
Nov 22, 2016 8.908 8.980 8.630 8.887 1,343,228 -0.02(-0.24%)
Nov 21, 2016 8.866 9.087 8.559 8.908 1,913,478 +0.04(+0.48%)
Nov 18, 2016 8.666 8.873 8.381 8.866 1,692,016 +0.20(+2.30%)
Nov 17, 2016 8.602 8.780 8.381 8.666 2,736,121 +0.11(+1.25%)
Nov 16, 2016 8.523 8.595 8.516 8.559 143,845 +0.03(+0.33%)
Nov 15, 2016 8.466 8.580 8.373 8.530 208,787 +0.03(+0.34%)
Nov 14, 2016 8.744 8.773 8.430 8.502 117,875 -0.11(-1.24%)
Nov 11, 2016 8.323 8.844 8.323 8.609 252,976 +0.29(+3.43%)
Nov 10, 2016 8.167 8.409 8.045 8.323 187,448 +0.21(+2.64%)
Nov 09, 2016 7.724 8.131 7.724 8.110 181,391 +0.38(+4.89%)
Nov 08, 2016 7.724 7.796 7.567 7.731 58,195 -0.02(-0.28%)
Nov 07, 2016 7.753 7.853 7.298 7.753 81,714 +0.07(+0.93%)
Nov 04, 2016 7.739 7.753 7.600 7.682 51,510 -0.02(-0.28%)
Nov 03, 2016 7.668 7.721 7.547 7.703 51,231 +0.06(+0.83%)
Nov 02, 2016 7.689 7.689 7.576 7.639 75,674 -0.04(-0.55%)
Nov 01, 2016 7.675 7.710 7.572 7.682 96,565 +0.01(+0.09%)
Oct 31, 2016 7.767 7.823 7.639 7.675 134,890 -0.12(-1.54%)
Oct 28, 2016 7.533 7.816 7.448 7.795 141,640 +0.18(+2.32%)
Oct 27, 2016 7.710 7.710 7.597 7.618 44,812 -0.04(-0.46%)
Oct 26, 2016 7.653 7.752 7.639 7.653 37,554 -0.06(-0.73%)
Oct 25, 2016 7.760 7.760 7.646 7.710 91,336 -0.02(-0.27%)
Oct 24, 2016 7.675 7.830 7.675 7.731 51,556 +0.06(+0.74%)
Oct 21, 2016 7.639 7.745 7.576 7.675 38,930 -0.04(-0.55%)
Oct 20, 2016 7.682 7.738 7.630 7.717 49,490 +0.04(+0.46%)
Oct 19, 2016 7.561 7.752 7.561 7.682 47,354 +0.08(+1.02%)
Oct 18, 2016 7.675 7.692 7.547 7.604 80,297 -0.08(-1.01%)
Oct 17, 2016 7.625 7.738 7.618 7.682 37,382 +0.02(+0.28%)
Oct 14, 2016 7.618 7.731 7.618 7.661 50,384 +0.04(+0.56%)
Oct 13, 2016 7.632 7.668 7.604 7.618 51,456 -0.15(-1.91%)
Oct 12, 2016 7.696 7.809 7.554 7.767 127,142 +0.08(+1.01%)
Oct 11, 2016 7.682 7.774 7.625 7.689 75,038 -0.03(-0.37%)
Oct 10, 2016 7.625 7.745 7.590 7.717 45,040 +0.07(+0.93%)
Oct 07, 2016 7.745 7.745 7.547 7.646 45,224 -0.09(-1.19%)
Oct 06, 2016 7.668 7.781 7.349 7.738 60,287 +0.02(+0.27%)
Oct 05, 2016 7.561 7.774 7.561 7.717 74,877 +0.14(+1.87%)
Oct 04, 2016 7.653 7.738 7.519 7.576 82,038 -0.08(-1.02%)
Oct 03, 2016 7.682 7.738 7.541 7.653 37,636 -0.08(-1.10%)
Sep 30, 2016 7.724 7.837 7.703 7.738 84,414 +0.05(+0.64%)
Sep 29, 2016 7.816 7.876 7.682 7.689 59,833 -0.18(-2.25%)
Sep 28, 2016 7.837 7.890 7.788 7.866 71,884 +0.03(+0.36%)
Sep 27, 2016 7.816 7.873 7.816 7.837 86,509 -0.01(-0.09%)
Sep 26, 2016 7.993 7.993 7.844 7.844 54,217 -0.21(-2.63%)
Sep 23, 2016 8.085 8.134 8.014 8.057 68,796 -0.06(-0.78%)
Sep 22, 2016 8.028 8.120 8.014 8.120 84,164 +0.09(+1.15%)
Sep 21, 2016 8.007 8.033 7.929 8.028 103,730 +0.03(+0.35%)
Sep 20, 2016 8.050 8.050 7.993 8.000 61,926 +0.01(+0.09%)
Sep 19, 2016 7.965 8.035 7.965 7.993 77,073 +0.08(+0.98%)
Sep 16, 2016 8.021 8.028 7.788 7.915 322,911 -0.07(-0.89%)
Sep 15, 2016 7.915 8.028 7.908 7.986 58,776 +0.04(+0.44%)
Sep 14, 2016 7.951 8.064 7.915 7.951 80,569 +0.07(+0.90%)
Sep 13, 2016 7.979 7.979 7.816 7.880 100,476 -0.17(-2.11%)
Sep 12, 2016 7.958 8.071 7.859 8.050 76,976 +0.07(+0.89%)
Sep 09, 2016 8.099 8.127 7.965 7.979 93,930 -0.14(-1.74%)
Sep 08, 2016 8.134 8.163 8.113 8.120 106,068 -0.01(-0.09%)
Sep 07, 2016 8.106 8.142 8.085 8.127 102,077 -0.01(-0.09%)
Sep 06, 2016 8.113 8.156 8.042 8.134 140,913 +0.00(+0.00%)
Sep 02, 2016 8.142 8.134 8.134 8.134 66,445 -0.01(-0.09%)
Sep 01, 2016 8.142 8.156 8.078 8.142 117,115 +0.01(+0.17%)
Aug 31, 2016 8.205 8.304 8.106 8.127 241,311 -0.07(-0.86%)
Aug 30, 2016 8.332 8.396 8.134 8.198 235,755 -0.13(-1.61%)
Aug 29, 2016 8.439 8.488 8.276 8.332 1,447,032 -0.08(-1.01%)
Aug 26, 2016 8.424 8.474 8.325 8.417 157,175 +0.04(+0.51%)
Aug 25, 2016 8.241 8.467 8.205 8.375 808,174 +0.13(+1.54%)
Aug 24, 2016 8.255 8.424 8.177 8.248 469,915 +0.06(+0.69%)
Aug 23, 2016 8.198 8.212 8.085 8.191 504,840 -0.01(-0.09%)
Aug 22, 2016 8.099 8.212 8.050 8.198 211,586 +0.05(+0.61%)
Aug 19, 2016 8.127 8.170 8.071 8.149 185,589 +0.03(+0.35%)
Aug 18, 2016 8.035 8.134 7.986 8.120 116,776 +0.11(+1.32%)
Aug 17, 2016 7.929 8.074 7.929 8.014 143,476 +0.06(+0.71%)
Aug 16, 2016 7.880 7.979 7.859 7.958 62,100 +0.02(+0.27%)
Aug 15, 2016 7.880 7.972 7.880 7.936 70,650 +0.06(+0.81%)
Aug 12, 2016 7.802 7.908 7.781 7.873 68,425 +0.04(+0.45%)
Aug 11, 2016 7.844 7.887 7.837 7.837 45,280 +0.00(+0.00%)
Aug 10, 2016 7.851 7.873 7.809 7.837 72,028 -0.01(-0.18%)
Aug 09, 2016 7.795 7.851 7.767 7.851 81,315 +0.06(+0.82%)
Aug 08, 2016 7.767 7.798 7.717 7.788 164,897 +0.02(+0.27%)
Aug 05, 2016 7.597 7.788 7.363 7.767 278,094 +0.24(+3.20%)
Aug 04, 2016 7.498 7.617 7.319 7.526 18,377 +0.06(+0.85%)
Aug 03, 2016 7.344 7.477 7.344 7.463 27,938 +0.14(+1.92%)
Aug 02, 2016 7.295 7.365 7.119 7.323 76,939 +0.04(+0.58%)
Aug 01, 2016 7.330 7.379 7.274 7.281 35,585 -0.07(-0.95%)
Jul 29, 2016 7.575 7.575 7.316 7.351 60,617 -0.08(-1.04%)
Jul 28, 2016 7.379 7.477 7.333 7.428 31,617 -0.04(-0.47%)
Jul 27, 2016 7.491 7.554 7.344 7.463 24,380 -0.04(-0.47%)
Jul 26, 2016 7.470 7.533 7.421 7.498 34,226 -0.03(-0.37%)
Jul 25, 2016 7.456 7.603 7.456 7.526 22,536 -0.07(-0.92%)
Jul 22, 2016 7.610 7.730 7.477 7.596 110,878 +0.01(+0.19%)
Jul 21, 2016 7.638 7.677 7.582 7.582 57,639 -0.11(-1.46%)
Jul 20, 2016 7.708 7.715 7.645 7.694 22,286 +0.04(+0.46%)
Jul 19, 2016 7.624 7.680 7.610 7.659 19,299 +0.04(+0.55%)
Jul 18, 2016 7.687 7.754 7.589 7.617 63,912 -0.06(-0.73%)
Jul 15, 2016 7.680 7.701 7.610 7.673 36,834 +0.06(+0.74%)
Jul 14, 2016 7.617 7.701 7.589 7.617 24,045 +0.08(+1.12%)
Jul 13, 2016 7.512 7.575 7.456 7.533 41,289 +0.06(+0.75%)
Jul 12, 2016 7.274 7.540 7.232 7.477 157,584 +0.25(+3.50%)
Jul 11, 2016 7.253 7.351 7.218 7.225 115,289 -0.02(-0.29%)
Jul 08, 2016 7.232 7.260 7.196 7.246 94,449 +0.08(+1.08%)
Jul 07, 2016 7.210 7.267 7.105 7.168 44,698 -0.09(-1.26%)
Jul 05, 2016 7.246 7.274 7.168 7.260 34,641 -0.06(-0.86%)
Jul 01, 2016 7.365 7.323 7.323 7.323 44,767 -0.06(-0.85%)
Jun 30, 2016 7.210 7.400 7.126 7.386 51,637 +0.22(+3.13%)
Jun 29, 2016 7.035 7.196 7.035 7.161 53,780 +0.14(+2.00%)
Jun 28, 2016 7.098 7.098 6.979 7.021 112,636 -0.01(-0.10%)
Jun 27, 2016 7.091 7.147 6.951 7.028 88,186 -0.15(-2.05%)
Jun 24, 2016 7.168 7.239 7.084 7.175 518,201 -0.27(-3.67%)
Jun 23, 2016 7.372 7.596 7.372 7.449 104,838 +0.17(+2.31%)
Jun 22, 2016 7.274 7.393 7.260 7.281 50,873 -0.01(-0.10%)
Jun 21, 2016 7.302 7.347 7.196 7.288 185,828 -0.01(-0.10%)
Jun 20, 2016 7.372 7.421 7.288 7.295 106,986 +0.07(+0.97%)
Jun 17, 2016 7.435 7.463 7.133 7.225 258,086 -0.20(-2.74%)
Jun 16, 2016 7.547 7.547 7.379 7.428 90,613 -0.19(-2.49%)
Jun 15, 2016 7.666 7.701 7.533 7.617 145,639 -0.04(-0.46%)
Jun 14, 2016 7.659 7.708 7.561 7.652 79,725 -0.02(-0.27%)
Jun 13, 2016 7.694 7.726 7.694 7.673 58,629 -0.02(-0.27%)
Jun 10, 2016 7.659 7.737 7.579 7.694 56,298 +0.01(+0.18%)
Jun 09, 2016 7.730 7.737 7.519 7.680 64,347 -0.01(-0.09%)
Jun 08, 2016 7.687 7.744 7.645 7.687 61,457 +0.02(+0.27%)
Jun 07, 2016 7.631 7.715 7.603 7.666 33,536 +0.01(+0.18%)
Jun 06, 2016 7.554 7.708 7.547 7.652 54,992 +0.08(+1.11%)
Jun 03, 2016 7.519 7.582 7.491 7.568 31,076 +0.03(+0.37%)
Jun 02, 2016 7.561 7.561 7.449 7.540 133,370 -0.01(-0.09%)
Jun 01, 2016 7.477 7.589 7.470 7.547 38,466 +0.00(+0.00%)
May 31, 2016 7.512 7.568 7.439 7.547 45,030 +0.06(+0.84%)
May 27, 2016 7.400 7.484 7.484 7.484 24,236 +0.04(+0.57%)
May 26, 2016 7.428 7.477 7.386 7.442 22,142 -0.01(-0.19%)
May 25, 2016 7.533 7.568 7.435 7.456 55,342 -0.05(-0.65%)
May 24, 2016 7.288 7.512 7.288 7.505 92,760 +0.27(+3.78%)
May 23, 2016 7.260 7.293 7.183 7.232 31,110 -0.02(-0.29%)
May 20, 2016 7.274 7.372 7.196 7.253 88,771 +0.04(+0.49%)
May 19, 2016 7.386 7.435 7.154 7.218 37,160 -0.22(-3.02%)
May 18, 2016 7.014 7.463 7.014 7.442 38,720 +0.36(+5.15%)
May 17, 2016 7.246 7.246 6.923 7.077 96,870 -0.23(-3.17%)
May 16, 2016 7.267 7.393 7.133 7.309 45,857 +0.06(+0.87%)
May 13, 2016 7.351 7.372 7.168 7.246 19,487 -0.12(-1.62%)
May 12, 2016 7.330 7.393 7.309 7.365 60,106 +0.04(+0.48%)
May 11, 2016 7.421 7.477 7.281 7.330 42,314 -0.12(-1.60%)
May 10, 2016 7.337 7.477 7.323 7.449 46,095 +0.11(+1.43%)
May 09, 2016 7.316 7.344 7.316 7.344 68,306 +0.02(+0.29%)
May 06, 2016 7.274 7.337 7.218 7.323 64,748 +0.10(+1.36%)
May 05, 2016 7.169 7.273 7.092 7.225 69,940 +0.00(+0.00%)
May 04, 2016 7.148 7.273 7.078 7.225 51,966 +0.03(+0.48%)
May 03, 2016 7.398 7.398 7.190 7.190 53,712 -0.29(-3.81%)
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.