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

Hercules Technology Growth Capital (NY: HTGC )

19.36 +0.29 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.299 5.314 5.228 5.239 906,706 -0.05(-1.00%)
Apr 29, 2015 5.198 5.307 5.179 5.292 881,052 +0.09(+1.67%)
Apr 28, 2015 5.186 5.216 5.175 5.205 772,303 +0.02(+0.44%)
Apr 27, 2015 5.269 5.299 5.141 5.183 893,596 -0.08(-1.57%)
Apr 24, 2015 5.288 5.360 5.220 5.265 911,948 -0.03(-0.64%)
Apr 23, 2015 5.277 5.333 5.254 5.299 715,793 +0.02(+0.43%)
Apr 22, 2015 5.216 5.277 5.201 5.277 799,107 +0.07(+1.30%)
Apr 21, 2015 5.247 5.277 5.186 5.209 520,944 -0.03(-0.65%)
Apr 20, 2015 5.239 5.277 5.224 5.243 604,372 +0.02(+0.43%)
Apr 17, 2015 5.228 5.265 5.154 5.220 734,633 -0.04(-0.79%)
Apr 16, 2015 5.171 5.273 5.150 5.262 777,163 +0.09(+1.68%)
Apr 15, 2015 5.198 5.213 5.156 5.175 800,922 -0.02(-0.44%)
Apr 14, 2015 5.190 5.213 5.167 5.198 651,701 -0.00(-0.07%)
Apr 13, 2015 5.201 5.213 5.171 5.201 924,572 +0.02(+0.36%)
Apr 10, 2015 5.141 5.205 5.126 5.183 599,549 +0.05(+0.88%)
Apr 09, 2015 5.156 5.164 5.088 5.137 885,966 -0.01(-0.22%)
Apr 08, 2015 5.209 5.218 5.141 5.149 709,007 -0.06(-1.09%)
Apr 07, 2015 5.213 5.254 5.194 5.205 838,719 -0.05(-0.86%)
Apr 06, 2015 5.209 5.250 5.164 5.250 1,284,757 +0.12(+2.28%)
Apr 02, 2015 5.126 5.134 5.134 5.134 703,348 +0.01(+0.15%)
Apr 01, 2015 5.073 5.130 5.047 5.126 661,879 +0.05(+0.89%)
Mar 31, 2015 5.118 5.151 5.039 5.081 3,312,209 -0.06(-1.17%)
Mar 30, 2015 5.141 5.175 5.111 5.141 1,102,518 -0.00(-0.07%)
Mar 27, 2015 5.137 5.171 5.125 5.145 973,090 -0.01(-0.15%)
Mar 26, 2015 5.175 5.232 5.126 5.152 1,720,828 -0.03(-0.65%)
Mar 25, 2015 5.149 5.190 5.130 5.186 2,470,216 +0.05(+1.03%)
Mar 24, 2015 5.066 5.156 5.051 5.134 8,367,493 -0.11(-2.16%)
Mar 23, 2015 5.269 5.292 5.220 5.247 658,305 -0.02(-0.43%)
Mar 20, 2015 5.171 5.303 5.145 5.269 1,503,108 +0.12(+2.42%)
Mar 19, 2015 5.134 5.152 5.026 5.145 1,234,448 +0.01(+0.22%)
Mar 18, 2015 5.069 5.156 5.047 5.134 1,026,307 +0.06(+1.11%)
Mar 17, 2015 5.258 5.311 4.998 5.077 2,552,155 -0.18(-3.51%)
Mar 16, 2015 5.277 5.352 5.254 5.262 1,070,574 -0.01(-0.21%)
Mar 13, 2015 5.265 5.287 5.224 5.273 494,752 -0.02(-0.29%)
Mar 12, 2015 5.318 5.363 5.273 5.288 589,960 -0.01(-0.14%)
Mar 11, 2015 5.299 5.341 5.243 5.296 834,702 +0.01(+0.21%)
Mar 10, 2015 5.318 5.399 5.250 5.284 1,054,746 -0.08(-1.41%)
Mar 09, 2015 5.397 5.397 5.312 5.360 1,031,539 -0.03(-0.48%)
Mar 06, 2015 5.371 5.408 5.341 5.386 1,149,103 +0.01(+0.27%)
Mar 05, 2015 5.411 5.481 5.319 5.371 1,090,210 +0.04(+0.69%)
Mar 04, 2015 5.315 5.338 5.341 5.334 1,150,952 -0.01(-0.14%)
Mar 03, 2015 5.559 5.585 5.205 5.341 3,701,075 -0.38(-6.58%)
Mar 02, 2015 5.736 5.795 5.688 5.717 661,623 -0.02(-0.32%)
Feb 27, 2015 5.732 5.762 5.703 5.736 810,247 +0.01(+0.26%)
Feb 26, 2015 5.721 5.743 5.699 5.721 284,699 -0.02(-0.32%)
Feb 25, 2015 5.714 5.769 5.655 5.740 441,640 +0.06(+1.04%)
Feb 24, 2015 5.762 5.788 5.644 5.681 624,740 -0.07(-1.16%)
Feb 23, 2015 5.717 5.765 5.673 5.747 524,772 +0.03(+0.52%)
Feb 20, 2015 5.651 5.717 5.629 5.717 373,697 +0.07(+1.17%)
Feb 19, 2015 5.736 5.736 5.625 5.651 620,500 -0.08(-1.48%)
Feb 18, 2015 5.751 5.765 5.681 5.736 431,406 -0.02(-0.32%)
Feb 17, 2015 5.717 5.765 5.706 5.754 533,315 +0.04(+0.71%)
Feb 13, 2015 5.729 5.714 5.714 5.714 432,672 +0.01(+0.26%)
Feb 12, 2015 5.651 5.736 5.629 5.699 490,015 +0.07(+1.18%)
Feb 11, 2015 5.710 5.710 5.625 5.633 433,941 -0.07(-1.16%)
Feb 10, 2015 5.725 5.736 5.684 5.699 429,988 -0.01(-0.26%)
Feb 09, 2015 5.681 5.736 5.647 5.714 546,804 +0.03(+0.52%)
Feb 06, 2015 5.618 5.692 5.581 5.684 521,779 +0.08(+1.52%)
Feb 05, 2015 5.607 5.636 5.544 5.599 676,484 -0.01(-0.20%)
Feb 04, 2015 5.729 5.747 5.588 5.611 746,246 -0.11(-1.93%)
Feb 03, 2015 5.570 5.743 5.544 5.721 1,142,814 +0.17(+2.99%)
Feb 02, 2015 5.574 5.588 5.511 5.555 648,697 +0.01(+0.27%)
Jan 30, 2015 5.448 5.585 5.433 5.540 1,189,806 +0.07(+1.35%)
Jan 29, 2015 5.356 5.470 5.349 5.467 487,721 +0.12(+2.21%)
Jan 28, 2015 5.459 5.481 5.334 5.349 472,380 -0.09(-1.69%)
Jan 27, 2015 5.445 5.459 5.404 5.441 450,478 -0.06(-1.07%)
Jan 26, 2015 5.555 5.566 5.470 5.500 635,277 -0.06(-1.00%)
Jan 23, 2015 5.574 5.596 5.481 5.555 967,955 -0.03(-0.53%)
Jan 22, 2015 5.293 5.607 5.275 5.585 1,266,079 +0.32(+6.10%)
Jan 21, 2015 5.157 5.271 5.146 5.264 799,397 +0.11(+2.15%)
Jan 20, 2015 5.220 5.227 5.127 5.153 891,847 -0.06(-1.06%)
Jan 16, 2015 5.168 5.244 5.109 5.208 1,048,770 +0.00(+0.00%)
Jan 15, 2015 5.275 5.301 5.205 5.208 672,250 -0.08(-1.47%)
Jan 14, 2015 5.245 5.334 5.226 5.286 656,035 -0.02(-0.35%)
Jan 13, 2015 5.459 5.481 5.216 5.304 1,047,650 -0.12(-2.18%)
Jan 12, 2015 5.404 5.448 5.319 5.422 675,736 +0.04(+0.82%)
Jan 09, 2015 5.360 5.400 5.330 5.378 881,828 +0.04(+0.69%)
Jan 08, 2015 5.459 5.475 5.323 5.341 1,119,391 -0.04(-0.82%)
Jan 07, 2015 5.404 5.445 5.338 5.386 928,879 +0.03(+0.48%)
Jan 06, 2015 5.522 5.522 5.352 5.360 789,980 -0.14(-2.48%)
Jan 05, 2015 5.563 5.588 5.467 5.496 822,389 -0.08(-1.46%)
Jan 02, 2015 5.481 5.603 5.479 5.577 831,788 +0.09(+1.61%)
Dec 31, 2014 5.570 5.489 5.489 5.489 1,497,817 -0.07(-1.26%)
Dec 30, 2014 5.492 5.566 5.472 5.559 802,767 +0.02(+0.40%)
Dec 29, 2014 5.559 5.622 5.518 5.537 478,298 -0.04(-0.73%)
Dec 26, 2014 5.607 5.622 5.570 5.577 397,871 -0.00(-0.07%)
Dec 24, 2014 5.452 5.581 5.581 5.581 533,792 +0.14(+2.65%)
Dec 23, 2014 5.459 5.485 5.419 5.437 789,529 -0.01(-0.20%)
Dec 22, 2014 5.452 5.459 5.422 5.448 560,668 -0.01(-0.14%)
Dec 19, 2014 5.470 5.515 5.408 5.456 1,094,016 -0.00(-0.07%)
Dec 18, 2014 5.374 5.533 5.363 5.459 1,472,854 +0.15(+2.85%)
Dec 17, 2014 5.197 5.343 5.183 5.308 784,845 +0.10(+1.98%)
Dec 16, 2014 5.330 5.349 5.197 5.205 1,048,778 -0.15(-2.76%)
Dec 15, 2014 5.721 5.721 5.349 5.352 862,721 +0.03(+0.48%)
Dec 12, 2014 5.452 5.477 5.323 5.326 835,199 -0.15(-2.83%)
Dec 11, 2014 5.504 5.570 5.467 5.481 533,550 -0.01(-0.13%)
Dec 10, 2014 5.548 5.566 5.478 5.489 568,300 -0.06(-1.06%)
Dec 09, 2014 5.551 5.566 5.478 5.548 1,114,286 -0.02(-0.33%)
Dec 08, 2014 5.710 5.717 5.551 5.566 755,892 -0.14(-2.46%)
Dec 05, 2014 5.736 5.758 5.692 5.706 507,246 -0.02(-0.39%)
Dec 04, 2014 5.599 5.738 5.537 5.729 941,643 +0.15(+2.71%)
Dec 03, 2014 5.692 5.736 5.585 5.577 1,430,300 -0.10(-1.82%)
Dec 02, 2014 5.636 5.729 5.618 5.681 927,565 +0.03(+0.59%)
Dec 01, 2014 5.788 5.788 5.618 5.647 784,202 -0.16(-2.73%)
Nov 28, 2014 5.799 5.817 5.754 5.806 420,307 +0.01(+0.13%)
Nov 26, 2014 5.769 5.799 5.799 5.799 392,821 +0.03(+0.58%)
Nov 25, 2014 5.721 5.806 5.717 5.765 694,171 +0.03(+0.45%)
Nov 24, 2014 5.740 5.795 5.717 5.740 761,788 +0.01(+0.13%)
Nov 21, 2014 5.714 5.806 5.709 5.732 540,331 -0.03(-0.51%)
Nov 20, 2014 5.754 5.775 5.721 5.762 457,846 +0.00(+0.00%)
Nov 19, 2014 5.773 5.806 5.717 5.762 612,638 -0.01(-0.19%)
Nov 18, 2014 5.754 5.791 5.721 5.773 519,396 +0.01(+0.26%)
Nov 17, 2014 5.747 5.769 5.684 5.758 520,261 +0.02(+0.32%)
Nov 14, 2014 5.736 5.767 5.684 5.740 757,784 +0.01(+0.26%)
Nov 13, 2014 5.777 5.777 5.625 5.725 1,280,149 -0.05(-0.89%)
Nov 12, 2014 5.813 5.813 5.755 5.777 763,178 -0.05(-0.81%)
Nov 11, 2014 5.838 5.852 5.795 5.824 805,134 +0.00(+0.00%)
Nov 10, 2014 5.845 5.852 5.777 5.824 744,632 -0.01(-0.19%)
Nov 07, 2014 5.715 5.860 5.675 5.834 936,731 +0.08(+1.45%)
Nov 06, 2014 5.751 5.776 5.686 5.751 1,164,038 +0.01(+0.19%)
Nov 05, 2014 5.744 5.751 5.625 5.740 802,281 +0.03(+0.44%)
Nov 04, 2014 5.701 5.726 5.588 5.715 917,401 +0.01(+0.25%)
Nov 03, 2014 5.715 5.784 5.682 5.701 1,012,607 +0.00(+0.00%)
Oct 31, 2014 5.661 5.711 5.621 5.701 1,684,831 +0.04(+0.70%)
Oct 30, 2014 5.657 5.661 5.632 5.661 1,074,159 +0.00(+0.00%)
Oct 29, 2014 5.635 5.661 5.617 5.661 780,719 +0.03(+0.45%)
Oct 28, 2014 5.578 5.639 5.578 5.635 908,111 +0.04(+0.71%)
Oct 27, 2014 5.552 5.556 5.556 5.596 803,013 +0.04(+0.72%)
Oct 24, 2014 5.484 5.559 5.436 5.556 854,314 +0.09(+1.59%)
Oct 23, 2014 5.534 5.534 5.422 5.469 927,633 -0.01(-0.26%)
Oct 22, 2014 5.426 5.552 5.408 5.484 1,324,014 +0.06(+1.07%)
Oct 21, 2014 5.310 5.426 5.292 5.426 978,925 +0.15(+2.88%)
Oct 20, 2014 5.288 5.288 5.198 5.274 904,808 +0.03(+0.55%)
Oct 17, 2014 5.209 5.295 5.169 5.245 914,387 +0.09(+1.83%)
Oct 16, 2014 4.843 5.172 4.782 5.151 1,525,858 +0.30(+6.11%)
Oct 15, 2014 4.894 4.898 4.756 4.854 1,894,648 -0.08(-1.54%)
Oct 14, 2014 4.898 4.955 4.890 4.930 1,174,325 +0.04(+0.81%)
Oct 13, 2014 5.049 5.064 4.894 4.890 2,443,475 -0.13(-2.66%)
Oct 10, 2014 5.198 5.223 5.021 5.024 1,461,315 -0.17(-3.27%)
Oct 09, 2014 5.248 5.256 5.169 5.194 563,249 -0.04(-0.76%)
Oct 08, 2014 5.245 5.259 5.154 5.234 705,538 -0.01(-0.14%)
Oct 07, 2014 5.252 5.310 5.227 5.241 628,962 -0.04(-0.75%)
Oct 06, 2014 5.299 5.339 5.252 5.281 665,099 -0.01(-0.14%)
Oct 03, 2014 5.270 5.306 5.238 5.288 743,726 +0.05(+0.90%)
Oct 02, 2014 5.238 5.277 5.183 5.241 1,002,613 +0.01(+0.14%)
Oct 01, 2014 5.248 5.259 5.107 5.234 1,361,348 +0.00(+0.07%)
Sep 30, 2014 5.350 5.353 5.227 5.230 1,437,113 -0.10(-1.97%)
Sep 29, 2014 5.397 5.404 5.328 5.335 1,283,363 -0.06(-1.14%)
Sep 26, 2014 5.379 5.411 5.295 5.397 1,026,955 +0.04(+0.81%)
Sep 25, 2014 5.238 5.386 5.238 5.353 1,288,405 +0.13(+2.49%)
Sep 24, 2014 5.256 5.306 5.212 5.223 1,088,082 -0.03(-0.62%)
Sep 23, 2014 5.270 5.304 5.234 5.256 742,194 -0.02(-0.34%)
Sep 22, 2014 5.339 5.342 5.263 5.274 674,347 -0.08(-1.49%)
Sep 19, 2014 5.473 5.476 5.194 5.353 2,183,385 -0.12(-2.25%)
Sep 18, 2014 5.494 5.509 5.462 5.476 450,377 -0.02(-0.33%)
Sep 17, 2014 5.462 5.509 5.451 5.494 513,848 +0.03(+0.60%)
Sep 16, 2014 5.433 5.487 5.429 5.462 921,468 +0.03(+0.53%)
Sep 15, 2014 5.574 5.574 5.429 5.433 927,876 -0.13(-2.34%)
Sep 12, 2014 5.559 5.581 5.541 5.563 698,504 +0.00(+0.07%)
Sep 11, 2014 5.534 5.581 5.491 5.559 595,535 +0.02(+0.39%)
Sep 10, 2014 5.534 5.567 5.525 5.538 473,362 +0.00(+0.07%)
Sep 09, 2014 5.505 5.534 5.451 5.534 609,798 +0.03(+0.59%)
Sep 08, 2014 5.588 5.603 5.494 5.502 760,206 -0.08(-1.43%)
Sep 05, 2014 5.574 5.588 5.509 5.581 551,671 +0.00(+0.06%)
Sep 04, 2014 5.570 5.606 5.545 5.578 679,483 +0.00(+0.06%)
Sep 03, 2014 5.534 5.574 5.520 5.574 1,695,793 +0.05(+0.85%)
Sep 02, 2014 5.534 5.552 5.498 5.527 764,295 -0.00(-0.07%)
Aug 29, 2014 5.491 5.531 5.531 5.531 1,157,281 +0.05(+0.99%)
Aug 28, 2014 5.498 5.500 5.451 5.476 832,288 -0.02(-0.39%)
Aug 27, 2014 5.559 5.559 5.455 5.498 1,430,760 -0.07(-1.30%)
Aug 26, 2014 5.494 5.578 5.487 5.570 1,168,002 +0.09(+1.65%)
Aug 25, 2014 5.498 5.534 5.476 5.480 1,442,844 -0.01(-0.20%)
Aug 22, 2014 5.657 5.657 5.484 5.491 1,966,615 -0.16(-2.75%)
Aug 21, 2014 5.697 5.726 5.646 5.646 913,787 -0.06(-1.01%)
Aug 20, 2014 5.682 5.718 5.679 5.704 889,176 +0.01(+0.25%)
Aug 19, 2014 5.719 5.719 5.682 5.690 811,349 -0.04(-0.69%)
Aug 18, 2014 5.737 5.769 5.686 5.729 748,854 +0.01(+0.25%)
Aug 15, 2014 5.701 5.729 5.682 5.715 749,072 +0.04(+0.64%)
Aug 14, 2014 5.679 5.719 5.646 5.679 954,140 +0.01(+0.13%)
Aug 13, 2014 5.700 5.732 5.661 5.672 1,252,366 -0.01(-0.12%)
Aug 12, 2014 5.721 5.735 5.672 5.679 1,067,597 -0.05(-0.87%)
Aug 11, 2014 5.700 5.746 5.675 5.728 1,015,905 +0.04(+0.69%)
Aug 08, 2014 5.845 5.853 5.586 5.689 2,376,469 -0.18(-3.08%)
Aug 07, 2014 5.945 5.966 5.813 5.870 1,452,545 -0.05(-0.78%)
Aug 06, 2014 5.867 6.009 5.845 5.916 809,933 +0.05(+0.91%)
Aug 05, 2014 5.938 5.938 5.828 5.863 895,310 -0.08(-1.31%)
Aug 04, 2014 5.962 5.966 5.892 5.941 966,776 +0.01(+0.24%)
Aug 01, 2014 5.813 5.938 5.806 5.927 1,279,750 +0.10(+1.77%)
Jul 31, 2014 5.959 5.980 5.824 5.824 1,739,337 -0.16(-2.73%)
Jul 30, 2014 5.998 6.023 5.955 5.987 1,209,090 +0.01(+0.12%)
Jul 29, 2014 5.998 6.026 5.984 5.980 1,135,661 -0.01(-0.18%)
Jul 28, 2014 5.945 6.012 5.936 5.991 1,334,352 +0.06(+1.02%)
Jul 25, 2014 5.959 5.991 5.916 5.931 1,446,867 -0.04(-0.59%)
Jul 24, 2014 5.955 5.970 5.923 5.966 981,879 +0.03(+0.54%)
Jul 23, 2014 5.892 5.945 5.863 5.934 945,101 +0.04(+0.66%)
Jul 22, 2014 5.927 5.970 5.888 5.895 1,236,231 -0.03(-0.54%)
Jul 21, 2014 5.874 5.948 5.870 5.927 960,895 +0.04(+0.72%)
Jul 18, 2014 5.835 5.938 5.835 5.884 1,524,474 +0.07(+1.16%)
Jul 17, 2014 5.913 5.923 5.806 5.817 1,418,655 -0.09(-1.56%)
Jul 16, 2014 5.892 5.931 5.874 5.909 1,272,586 +0.02(+0.30%)
Jul 15, 2014 5.838 5.902 5.835 5.892 1,323,833 +0.06(+0.97%)
Jul 14, 2014 5.796 5.849 5.789 5.835 1,244,777 +0.06(+0.98%)
Jul 11, 2014 5.767 5.803 5.722 5.778 1,066,986 +0.01(+0.12%)
Jul 10, 2014 5.778 5.806 5.721 5.771 1,391,953 -0.06(-1.09%)
Jul 09, 2014 5.806 5.863 5.789 5.835 1,208,912 +0.04(+0.67%)
Jul 08, 2014 5.774 5.813 5.735 5.796 1,572,606 +0.01(+0.12%)
Jul 07, 2014 5.810 5.817 5.739 5.789 1,396,453 -0.01(-0.24%)
Jul 03, 2014 5.828 5.803 5.803 5.803 736,120 -0.03(-0.49%)
Jul 02, 2014 5.750 5.842 5.735 5.831 1,493,984 +0.10(+1.73%)
Jul 01, 2014 5.757 5.805 5.714 5.732 1,941,515 +0.00(+0.00%)
Jun 30, 2014 5.700 5.785 5.682 5.732 2,376,787 +0.01(+0.12%)
Jun 27, 2014 5.647 5.739 5.622 5.725 18,351,426 +0.06(+1.13%)
Jun 26, 2014 5.533 5.672 5.516 5.661 3,066,274 +0.13(+2.31%)
Jun 25, 2014 5.516 5.562 5.477 5.533 2,399,164 +0.02(+0.45%)
Jun 24, 2014 5.547 5.576 5.501 5.508 2,648,210 +0.01(+0.26%)
Jun 23, 2014 5.487 5.516 5.466 5.494 1,368,547 -0.01(-0.13%)
Jun 20, 2014 5.597 5.604 5.498 5.501 2,202,151 -0.07(-1.21%)
Jun 19, 2014 5.597 5.608 5.533 5.569 1,112,904 -0.03(-0.51%)
Jun 18, 2014 5.594 5.604 5.523 5.597 1,196,561 +0.00(+0.06%)
Jun 17, 2014 5.523 5.604 5.508 5.594 1,810,008 +0.09(+1.61%)
Jun 16, 2014 5.498 5.532 5.473 5.505 1,055,457 -0.01(-0.19%)
Jun 13, 2014 5.491 5.533 5.445 5.516 1,234,551 +0.05(+0.84%)
Jun 12, 2014 5.508 5.508 5.432 5.469 1,637,461 -0.03(-0.58%)
Jun 11, 2014 5.526 5.530 5.484 5.501 1,126,459 -0.02(-0.45%)
Jun 10, 2014 5.555 5.576 5.498 5.526 1,190,547 -0.02(-0.45%)
Jun 06, 2014 5.547 5.579 5.521 5.551 1,519,783 +0.02(+0.32%)
Jun 05, 2014 5.434 5.558 5.391 5.533 2,125,173 +0.11(+1.96%)
Jun 04, 2014 5.402 5.438 5.377 5.427 1,476,721 +0.00(+0.00%)
Jun 03, 2014 5.374 5.430 5.345 5.427 1,996,271 +0.04(+0.79%)
Jun 02, 2014 5.416 5.445 5.356 5.384 1,074,868 -0.02(-0.39%)
May 30, 2014 5.395 5.445 5.352 5.406 3,116,133 +0.03(+0.53%)
May 29, 2014 5.345 5.452 5.329 5.377 1,714,076 +0.03(+0.60%)
May 28, 2014 5.303 5.345 5.292 5.345 1,832,176 +0.04(+0.80%)
May 27, 2014 5.328 5.349 5.218 5.303 1,964,032 +0.06(+1.22%)
May 23, 2014 5.058 5.239 5.239 5.239 1,682,843 +0.17(+3.29%)
May 22, 2014 5.030 5.079 5.030 5.072 683,050 +0.05(+0.92%)
May 21, 2014 5.044 5.090 4.973 5.026 1,142,002 +0.01(+0.21%)
May 20, 2014 5.072 5.079 4.976 5.015 1,617,027 -0.06(-1.19%)
May 19, 2014 5.076 5.118 5.019 5.076 1,333,193 +0.02(+0.35%)
May 16, 2014 4.948 5.062 4.905 5.058 1,371,101 +0.12(+2.37%)
May 15, 2014 4.948 4.994 4.891 4.941 1,439,641 -0.02(-0.36%)
May 14, 2014 5.037 5.051 4.955 4.959 1,350,472 -0.07(-1.48%)
May 13, 2014 5.093 5.097 5.001 5.033 900,604 -0.06(-1.25%)
May 12, 2014 4.955 5.122 4.930 5.097 1,361,583 +0.16(+3.16%)
May 09, 2014 4.966 5.005 4.902 4.941 1,318,795 -0.02(-0.36%)
May 08, 2014 4.984 5.051 4.959 4.959 1,311,823 -0.01(-0.21%)
May 07, 2014 4.990 4.990 4.893 4.969 1,837,837 +0.02(+0.49%)
May 06, 2014 4.942 4.987 4.872 4.945 1,881,976 +0.01(+0.21%)
May 05, 2014 4.855 4.952 4.844 4.935 1,827,843 +0.09(+1.94%)
May 02, 2014 4.775 5.014 4.772 4.841 3,104,448 +0.14(+2.95%)
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.