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

Heritage Commerce (NQ: HTBK )

8.495 -0.005 (-0.06%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 20, 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, 2005 12.11 12.35 12.06 12.35 19,530 +0.29(+2.41%)
Apr 28, 2005 12.09 12.16 12.06 12.06 91,883 -0.04(-0.32%)
Apr 27, 2005 12.12 12.15 12.03 12.10 87,343 -0.06(-0.48%)
Apr 26, 2005 12.27 12.38 12.13 12.15 110,130 -0.03(-0.27%)
Apr 25, 2005 12.03 12.29 11.71 12.19 135,999 -0.04(-0.32%)
Apr 22, 2005 12.18 12.23 12.18 12.22 2,010 -0.06(-0.53%)
Apr 21, 2005 11.80 12.29 11.75 12.29 60,824 +0.41(+3.48%)
Apr 20, 2005 11.92 11.97 11.79 11.88 6,640 -0.10(-0.86%)
Apr 19, 2005 12.06 12.11 11.77 11.98 16,942 +0.16(+1.31%)
Apr 18, 2005 11.84 11.88 11.82 11.82 2,351 -0.13(-1.08%)
Apr 15, 2005 11.78 12.04 11.64 11.95 60,680 +0.14(+1.20%)
Apr 14, 2005 12.26 12.28 11.71 11.81 17,943 -0.21(-1.77%)
Apr 13, 2005 12.13 12.13 12.02 12.02 1,415 -0.12(-1.01%)
Apr 12, 2005 12.02 12.15 11.89 12.15 27,750 +0.06(+0.48%)
Apr 11, 2005 11.99 12.09 11.91 12.09 32,813 -0.03(-0.21%)
Apr 08, 2005 11.91 12.11 11.91 12.11 928 +0.13(+1.08%)
Apr 07, 2005 11.91 11.99 11.80 11.99 14,370 +0.00(+0.00%)
Apr 06, 2005 11.93 12.00 11.86 11.99 7,165 -0.12(-0.96%)
Apr 05, 2005 11.59 12.10 11.59 12.10 21,786 +0.34(+2.86%)
Apr 04, 2005 11.64 11.80 11.57 11.77 32,034 -0.06(-0.55%)
Apr 01, 2005 12.04 12.04 11.66 11.83 26,858 -0.08(-0.71%)
Mar 31, 2005 11.71 11.98 11.71 11.91 6,419 +0.03(+0.27%)
Mar 30, 2005 11.96 11.99 11.68 11.88 11,434 +0.22(+1.88%)
Mar 29, 2005 11.76 11.82 11.64 11.66 4,338 -0.10(-0.82%)
Mar 28, 2005 11.60 11.83 11.60 11.76 12,042 -0.05(-0.44%)
Mar 24, 2005 11.79 11.99 11.70 11.81 11,910 +0.04(+0.33%)
Mar 23, 2005 11.83 12.15 11.58 11.77 21,967 -0.21(-1.78%)
Mar 22, 2005 11.97 12.11 11.94 11.99 7,457 -0.06(-0.54%)
Mar 21, 2005 11.80 12.11 11.80 12.05 50,556 +0.41(+3.56%)
Mar 18, 2005 11.69 11.77 11.64 11.64 3,632 -0.10(-0.83%)
Mar 17, 2005 11.64 11.73 11.64 11.73 6,697 +0.09(+0.78%)
Mar 16, 2005 11.77 11.77 11.64 11.64 2,320 -0.17(-1.42%)
Mar 15, 2005 11.81 11.81 11.81 11.81 1,701 +0.00(+0.00%)
Mar 14, 2005 11.80 11.81 11.65 11.81 36,818 +0.01(+0.06%)
Mar 11, 2005 11.91 11.91 11.64 11.80 11,895 -0.11(-0.92%)
Mar 10, 2005 11.76 11.92 11.64 11.91 25,175 +0.31(+2.67%)
Mar 09, 2005 11.51 11.63 11.24 11.60 19,954 +0.00(+0.00%)
Mar 08, 2005 11.71 11.71 11.60 11.60 77,451 -0.12(-1.05%)
Mar 07, 2005 12.11 12.11 11.67 11.73 8,964 -0.38(-3.15%)
Mar 04, 2005 12.11 12.23 12.11 12.11 1,433 -0.17(-1.37%)
Mar 03, 2005 11.99 12.28 11.99 12.28 21,965 +0.14(+1.17%)
Mar 02, 2005 12.18 12.22 12.10 12.13 30,829 -0.15(-1.21%)
Mar 01, 2005 11.66 12.28 11.63 12.28 15,699 +0.54(+4.63%)
Feb 28, 2005 11.73 11.74 11.67 11.74 5,638 +0.08(+0.72%)
Feb 25, 2005 11.51 11.73 11.49 11.66 13,303 +0.08(+0.73%)
Feb 24, 2005 11.35 11.63 11.35 11.57 32,218 +0.16(+1.36%)
Feb 23, 2005 11.41 11.59 11.35 11.42 37,820 +0.01(+0.06%)
Feb 22, 2005 11.93 11.97 11.24 11.41 61,661 -0.52(-4.34%)
Feb 18, 2005 11.99 12.00 11.93 11.93 29,987 -0.10(-0.81%)
Feb 17, 2005 12.02 12.08 12.02 12.02 25,368 -0.06(-0.53%)
Feb 16, 2005 12.21 12.28 12.09 12.09 27,070 -0.01(-0.11%)
Feb 15, 2005 12.22 12.22 12.09 12.10 16,087 -0.18(-1.47%)
Feb 14, 2005 12.44 12.53 12.28 12.28 14,022 -0.05(-0.42%)
Feb 11, 2005 12.36 12.36 12.22 12.33 31,798 +0.02(+0.16%)
Feb 10, 2005 12.32 12.32 12.32 12.32 6,999 +0.00(+0.00%)
Feb 09, 2005 12.32 12.32 12.25 12.32 13,264 -0.02(-0.16%)
Feb 08, 2005 12.32 12.35 12.32 12.33 3,248 -0.20(-1.60%)
Feb 07, 2005 12.22 12.54 12.22 12.54 44,743 +0.29(+2.38%)
Feb 04, 2005 12.24 12.37 12.22 12.24 31,385 -0.21(-1.66%)
Feb 03, 2005 12.50 12.51 11.93 12.45 59,348 +0.12(+1.00%)
Feb 02, 2005 12.24 12.47 12.24 12.33 32,787 +0.08(+0.69%)
Feb 01, 2005 12.54 12.54 12.22 12.24 25,558 -0.16(-1.30%)
Jan 31, 2005 12.44 12.44 12.33 12.41 33,157 +0.12(+1.00%)
Jan 28, 2005 12.22 12.46 12.22 12.28 35,384 +0.00(+0.00%)
Jan 27, 2005 12.28 12.36 12.26 12.28 46,257 +0.00(+0.00%)
Jan 26, 2005 12.12 12.28 12.12 12.28 15,244 +0.05(+0.37%)
Jan 25, 2005 12.24 12.30 12.12 12.24 32,719 -0.01(-0.05%)
Jan 24, 2005 12.55 12.55 12.24 12.24 11,940 -0.21(-1.66%)
Jan 21, 2005 12.24 12.45 12.17 12.45 27,627 +0.20(+1.64%)
Jan 20, 2005 12.12 12.28 12.12 12.25 11,759 -0.03(-0.26%)
Jan 19, 2005 12.21 12.28 12.19 12.28 3,093 +0.01(+0.05%)
Jan 18, 2005 12.28 12.28 12.15 12.28 70,998 +0.10(+0.80%)
Jan 14, 2005 12.26 12.54 12.16 12.18 65,757 +0.02(+0.16%)
Jan 13, 2005 12.21 12.28 12.12 12.16 12,851 -0.11(-0.91%)
Jan 12, 2005 12.28 12.28 12.27 12.27 680 -0.01(-0.04%)
Jan 11, 2005 12.13 12.28 12.12 12.28 4,980 +0.01(+0.11%)
Jan 10, 2005 12.12 12.28 12.12 12.26 20,998 +0.14(+1.12%)
Jan 07, 2005 11.96 12.28 11.95 12.13 55,300 +0.23(+1.96%)
Jan 06, 2005 12.28 12.28 11.54 11.89 26,168 +0.01(+0.11%)
Jan 05, 2005 11.96 12.15 11.86 11.88 12,458 -0.06(-0.49%)
Jan 04, 2005 11.94 12.00 11.66 11.94 81,000 -0.01(-0.11%)
Jan 03, 2005 12.41 12.41 11.83 11.95 12,608 -0.34(-2.79%)
Dec 31, 2004 12.28 12.34 12.26 12.30 18,562 +0.01(+0.05%)
Dec 30, 2004 11.99 12.29 11.99 12.29 56,305 +0.15(+1.22%)
Dec 29, 2004 12.23 12.27 11.99 12.14 20,418 +0.12(+0.97%)
Dec 28, 2004 11.95 12.28 11.95 12.02 29,235 +0.14(+1.14%)
Dec 27, 2004 12.02 12.02 11.70 11.89 34,959 -0.21(-1.71%)
Dec 23, 2004 12.19 12.21 12.10 12.10 2,010 -0.10(-0.80%)
Dec 22, 2004 12.19 12.25 12.19 12.19 6,187 -0.03(-0.26%)
Dec 21, 2004 12.35 12.35 12.22 12.22 9,899 -0.19(-1.51%)
Dec 20, 2004 12.42 12.42 12.32 12.41 43,312 +0.06(+0.47%)
Dec 17, 2004 12.28 12.42 12.28 12.35 68,680 +0.03(+0.26%)
Dec 16, 2004 12.28 12.38 12.22 12.32 131,174 +0.04(+0.31%)
Dec 15, 2004 12.34 12.36 12.18 12.28 38,517 +0.17(+1.39%)
Dec 14, 2004 12.08 12.20 12.06 12.11 25,987 +0.08(+0.64%)
Dec 13, 2004 12.25 12.25 12.04 12.04 19,645 -0.12(-1.01%)
Dec 10, 2004 12.24 12.25 12.02 12.16 21,965 +0.19(+1.62%)
Dec 09, 2004 12.03 12.03 11.97 11.97 11,910 -0.16(-1.28%)
Dec 08, 2004 11.89 12.19 11.89 12.12 19,490 +0.04(+0.32%)
Dec 07, 2004 12.44 12.44 11.71 12.08 45,632 -0.39(-3.16%)
Dec 06, 2004 12.58 12.58 12.38 12.48 2,320 -0.10(-0.82%)
Dec 03, 2004 12.38 12.70 12.38 12.58 44,085 +0.05(+0.41%)
Dec 02, 2004 12.54 12.61 12.46 12.53 29,854 -0.08(-0.62%)
Dec 01, 2004 12.74 12.74 12.47 12.61 47,334 -0.04(-0.31%)
Nov 30, 2004 12.51 12.66 12.39 12.64 23,048 +0.23(+1.87%)
Nov 29, 2004 12.24 12.86 12.16 12.41 72,084 +0.27(+2.18%)
Nov 26, 2004 12.15 12.15 12.15 12.15 5,104 -0.03(-0.27%)
Nov 24, 2004 11.99 12.24 11.99 12.18 6,032 +0.01(+0.05%)
Nov 23, 2004 11.99 12.28 11.99 12.17 23,512 -0.10(-0.84%)
Nov 22, 2004 11.89 12.28 11.89 12.28 19,645 +0.30(+2.54%)
Nov 19, 2004 11.73 11.99 11.73 11.97 30,627 +0.02(+0.16%)
Nov 18, 2004 11.70 11.96 11.70 11.95 25,678 +0.19(+1.65%)
Nov 17, 2004 11.57 11.76 11.57 11.76 83,530 +0.19(+1.62%)
Nov 16, 2004 11.57 11.57 11.56 11.57 7,734 -0.01(-0.11%)
Nov 15, 2004 11.39 11.58 11.39 11.58 16,706 +0.03(+0.22%)
Nov 12, 2004 11.57 11.64 11.56 11.56 60,018 +0.00(+0.00%)
Nov 11, 2004 11.44 11.56 11.42 11.56 19,026 +0.12(+1.02%)
Nov 10, 2004 11.47 11.47 11.36 11.44 17,170 +0.00(+0.00%)
Nov 09, 2004 11.47 11.47 11.25 11.44 64,040 -0.03(-0.22%)
Nov 08, 2004 11.47 11.47 11.47 11.47 773 +0.03(+0.23%)
Nov 05, 2004 11.46 11.46 11.38 11.44 7,424 +0.08(+0.74%)
Nov 04, 2004 11.41 11.57 11.36 11.36 24,131 -0.12(-1.01%)
Nov 03, 2004 11.41 11.48 11.38 11.47 8,662 +0.13(+1.14%)
Nov 02, 2004 11.29 11.37 11.26 11.35 23,821 +0.05(+0.40%)
Nov 01, 2004 11.42 11.47 11.29 11.30 7,734 -0.02(-0.17%)
Oct 29, 2004 11.32 11.35 11.28 11.32 15,778 +0.04(+0.40%)
Oct 28, 2004 11.30 11.35 11.27 11.28 11,756 -0.13(-1.13%)
Oct 27, 2004 10.98 11.64 10.98 11.40 66,205 +0.59(+5.50%)
Oct 26, 2004 10.75 10.83 10.74 10.81 10,828 +0.05(+0.48%)
Oct 25, 2004 10.80 10.82 10.76 10.76 2,165 -0.03(-0.30%)
Oct 22, 2004 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Oct 21, 2004 10.72 10.81 10.72 10.79 28,926 +0.00(+0.00%)
Oct 20, 2004 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Oct 19, 2004 10.74 10.85 10.73 10.79 4,021 -0.01(-0.06%)
Oct 18, 2004 10.67 10.80 10.67 10.80 25,678 +0.09(+0.85%)
Oct 15, 2004 10.76 10.78 10.67 10.71 14,385 -0.11(-1.02%)
Oct 14, 2004 10.98 10.98 10.76 10.82 12,529 -0.28(-2.51%)
Oct 13, 2004 10.94 11.25 10.94 11.09 40,527 +0.13(+1.18%)
Oct 12, 2004 11.29 11.31 10.93 10.96 23,976 -0.25(-2.25%)
Oct 11, 2004 10.82 11.26 10.80 11.22 35,113 +0.47(+4.39%)
Oct 08, 2004 10.52 10.78 10.47 10.74 10,673 +0.17(+1.65%)
Oct 07, 2004 10.47 10.57 10.47 10.57 25,678 +0.10(+0.93%)
Oct 06, 2004 10.65 10.80 10.47 10.47 10,982 +0.00(+0.00%)
Oct 05, 2004 10.56 10.56 10.47 10.47 13,303 -0.08(-0.80%)
Oct 04, 2004 10.56 10.61 10.54 10.56 10,364 -0.04(-0.37%)
Oct 01, 2004 10.57 10.65 10.51 10.60 4,949 -0.07(-0.67%)
Sep 30, 2004 10.60 10.67 10.41 10.67 35,732 +0.06(+0.61%)
Sep 29, 2004 10.58 10.60 10.58 10.60 7,115 +0.06(+0.61%)
Sep 28, 2004 10.60 10.60 10.41 10.54 9,435 -0.05(-0.43%)
Sep 27, 2004 10.67 10.67 10.56 10.58 21,965 -0.08(-0.73%)
Sep 24, 2004 10.35 10.66 10.35 10.66 8,198 +0.37(+3.58%)
Sep 23, 2004 10.35 10.49 10.29 10.29 142,930 -0.10(-0.93%)
Sep 22, 2004 10.34 10.39 10.34 10.39 7,115 +0.05(+0.44%)
Sep 21, 2004 10.36 10.36 10.28 10.34 12,839 +0.07(+0.69%)
Sep 20, 2004 10.40 10.40 10.27 10.27 10,673 -0.13(-1.24%)
Sep 17, 2004 10.45 10.47 10.40 10.40 15,159 -0.05(-0.43%)
Sep 16, 2004 10.40 10.47 10.40 10.45 18,871 +0.06(+0.56%)
Sep 15, 2004 10.44 10.44 10.38 10.39 1,546 -0.02(-0.19%)
Sep 14, 2004 10.36 10.48 10.36 10.41 45,323 +0.03(+0.31%)
Sep 13, 2004 10.41 10.43 10.35 10.38 40,373 -0.04(-0.37%)
Sep 10, 2004 10.21 10.46 10.18 10.41 57,388 +0.28(+2.74%)
Sep 09, 2004 10.06 10.23 10.05 10.14 90,646 +0.08(+0.77%)
Sep 08, 2004 9.846 10.06 9.846 10.06 21,656 +0.23(+2.37%)
Sep 07, 2004 9.697 9.826 9.697 9.826 16,885 +0.13(+1.33%)
Sep 03, 2004 9.697 9.703 9.697 9.697 7,424 +0.00(+0.00%)
Sep 02, 2004 9.710 9.710 9.697 9.697 27,688 -0.01(-0.07%)
Sep 01, 2004 9.762 9.762 9.697 9.703 12,529 -0.05(-0.46%)
Aug 31, 2004 9.697 9.762 9.697 9.749 135,196 +0.04(+0.40%)
Aug 30, 2004 9.691 9.716 9.632 9.710 66,824 +0.05(+0.47%)
Aug 27, 2004 9.697 9.697 9.568 9.665 38,362 -0.03(-0.27%)
Aug 26, 2004 9.600 9.691 9.600 9.691 20,573 +0.01(+0.07%)
Aug 25, 2004 9.658 9.684 9.626 9.684 11,756 +0.05(+0.54%)
Aug 24, 2004 9.406 9.665 9.406 9.632 31,710 +0.12(+1.22%)
Aug 23, 2004 9.594 9.639 9.510 9.516 21,444 -0.01(-0.14%)
Aug 20, 2004 9.503 9.542 9.503 9.529 16,087 +0.04(+0.38%)
Aug 19, 2004 9.458 9.529 9.432 9.493 30,163 +0.05(+0.58%)
Aug 18, 2004 9.406 9.490 9.406 9.438 45,966 +0.02(+0.21%)
Aug 17, 2004 9.400 9.419 9.400 9.419 23,512 +0.05(+0.48%)
Aug 16, 2004 9.561 9.561 9.316 9.374 5,259 +0.04(+0.42%)
Aug 13, 2004 9.309 9.413 9.309 9.335 39,445 +0.03(+0.28%)
Aug 12, 2004 9.283 9.309 9.257 9.309 8,353 +0.03(+0.35%)
Aug 11, 2004 9.257 9.277 9.193 9.277 34,804 +0.05(+0.56%)
Aug 10, 2004 9.264 9.309 9.186 9.225 27,688 -0.10(-1.04%)
Aug 09, 2004 9.322 9.374 9.309 9.322 4,949 -0.03(-0.35%)
Aug 06, 2004 9.341 9.354 9.322 9.354 2,939 -0.01(-0.14%)
Aug 05, 2004 9.400 9.400 9.335 9.367 11,292 -0.01(-0.07%)
Aug 04, 2004 9.341 9.374 9.335 9.374 15,004 +0.02(+0.21%)
Aug 03, 2004 9.348 9.380 9.335 9.354 2,165 -0.01(-0.07%)
Aug 02, 2004 9.645 9.645 9.361 9.361 13,457 -0.05(-0.48%)
Jul 30, 2004 9.497 9.497 9.361 9.406 13,148 -0.02(-0.21%)
Jul 29, 2004 9.458 9.503 9.387 9.425 11,756 -0.10(-1.09%)
Jul 28, 2004 9.542 9.542 9.458 9.529 26,451 -0.03(-0.34%)
Jul 27, 2004 9.510 9.561 9.510 9.561 12,993 -0.01(-0.14%)
Jul 26, 2004 9.503 9.594 9.503 9.574 15,313 +0.06(+0.68%)
Jul 23, 2004 9.497 9.561 9.497 9.510 3,867 -0.05(-0.54%)
Jul 22, 2004 9.374 9.568 9.374 9.561 23,048 +0.18(+1.93%)
Jul 21, 2004 9.354 9.393 9.354 9.380 9,590 +0.01(+0.07%)
Jul 20, 2004 9.212 9.374 9.212 9.374 58,780 +0.03(+0.35%)
Jul 19, 2004 9.303 9.341 9.135 9.341 11,601 -0.05(-0.48%)
Jul 16, 2004 9.522 9.522 9.374 9.387 10,518 -0.12(-1.22%)
Jul 15, 2004 9.535 9.535 9.464 9.503 12,529 -0.03(-0.34%)
Jul 14, 2004 9.529 9.535 9.516 9.535 42,848 +0.00(+0.00%)
Jul 13, 2004 9.568 9.568 9.535 9.535 40,837 -0.03(-0.34%)
Jul 12, 2004 9.537 9.568 9.535 9.568 50,427 +0.00(+0.00%)
Jul 09, 2004 9.445 9.568 9.445 9.568 41,456 +0.10(+1.09%)
Jul 08, 2004 9.445 9.497 9.419 9.464 36,351 -0.04(-0.41%)
Jul 07, 2004 9.367 9.516 9.367 9.503 39,909 +0.10(+1.03%)
Jul 06, 2004 9.471 9.568 9.335 9.406 84,768 +0.07(+0.76%)
Jul 02, 2004 9.341 9.464 9.252 9.335 9,281 +0.00(+0.00%)
Jul 01, 2004 9.277 9.464 9.277 9.335 34,959 -0.09(-0.96%)
Jun 30, 2004 9.587 9.587 9.244 9.425 56,305 +0.05(+0.55%)
Jun 29, 2004 9.309 9.400 9.212 9.374 14,385 +0.16(+1.75%)
Jun 28, 2004 9.555 9.555 9.212 9.212 27,224 -0.28(-3.00%)
Jun 25, 2004 9.367 10.04 9.257 9.497 1,183,353 +0.25(+2.66%)
Jun 24, 2004 9.367 9.387 9.225 9.251 107,661 +0.03(+0.28%)
Jun 23, 2004 9.387 9.438 9.212 9.225 50,582 +0.00(+0.00%)
Jun 22, 2004 9.451 9.645 9.225 9.225 74,713 -0.02(-0.21%)
Jun 21, 2004 9.277 9.413 9.212 9.244 81,365 -0.03(-0.35%)
Jun 18, 2004 9.374 9.458 9.257 9.277 155,769 -0.13(-1.37%)
Jun 17, 2004 9.419 9.639 9.309 9.406 108,899 +0.10(+1.04%)
Jun 16, 2004 9.051 9.400 9.051 9.309 47,334 +0.03(+0.35%)
Jun 15, 2004 9.277 9.613 9.277 9.277 20,573 -0.02(-0.21%)
Jun 14, 2004 9.632 9.632 9.219 9.296 50,582 -0.09(-0.96%)
Jun 10, 2004 9.283 9.632 9.257 9.387 129,008 +0.10(+1.11%)
Jun 09, 2004 9.341 9.341 9.244 9.283 24,131 -0.05(-0.55%)
Jun 08, 2004 9.186 9.341 9.186 9.335 12,529 +0.04(+0.42%)
Jun 07, 2004 9.264 9.354 9.186 9.296 29,854 +0.11(+1.20%)
Jun 04, 2004 9.322 9.374 9.148 9.186 7,424 -0.01(-0.14%)
Jun 03, 2004 9.051 9.277 8.986 9.199 29,081 +0.25(+2.74%)
Jun 02, 2004 9.044 9.115 8.934 8.954 13,767 -0.14(-1.49%)
Jun 01, 2004 9.057 9.206 8.979 9.089 25,059 -0.06(-0.64%)
May 28, 2004 9.115 9.316 9.057 9.148 11,292 +0.03(+0.28%)
May 27, 2004 8.986 9.283 8.986 9.122 15,932 -0.04(-0.42%)
May 26, 2004 9.270 9.270 8.986 9.160 36,196 +0.04(+0.43%)
May 25, 2004 8.921 9.212 8.921 9.122 31,401 +0.08(+0.93%)
May 24, 2004 9.051 9.219 8.921 9.038 16,087 +0.07(+0.79%)
May 21, 2004 8.918 8.967 8.857 8.967 19,799 +0.11(+1.24%)
May 20, 2004 8.954 9.005 8.824 8.857 19,181 -0.10(-1.08%)
May 19, 2004 9.367 9.367 8.954 8.954 31,865 -0.33(-3.55%)
May 18, 2004 9.057 9.445 8.831 9.283 22,120 -0.16(-1.64%)
May 17, 2004 9.038 9.445 8.857 9.438 116,479 +0.23(+2.46%)
May 14, 2004 9.122 9.367 9.051 9.212 22,274 -0.23(-2.46%)
May 13, 2004 9.180 9.697 9.025 9.445 32,948 -0.16(-1.62%)
May 12, 2004 9.102 9.600 8.928 9.600 41,765 +0.39(+4.28%)
May 11, 2004 8.954 9.244 8.946 9.206 27,379 +0.27(+2.96%)
May 10, 2004 9.661 9.661 8.598 8.941 144,786 -0.70(-7.24%)
May 07, 2004 9.616 9.755 9.535 9.639 55,223 -0.06(-0.60%)
May 06, 2004 9.729 9.729 9.555 9.697 39,909 +0.03(+0.33%)
May 05, 2004 9.212 9.716 9.115 9.665 170,464 +0.63(+7.02%)
May 04, 2004 8.928 9.115 8.870 9.031 56,924 +0.08(+0.94%)
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.