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 24, 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, 2004 9.018 9.135 8.986 9.018 94,668 -0.03(-0.36%)
Apr 29, 2004 9.044 9.115 9.025 9.051 116,943 +0.05(+0.57%)
Apr 28, 2004 9.051 9.051 8.773 8.999 36,196 -0.05(-0.57%)
Apr 27, 2004 9.012 9.051 8.786 9.051 82,448 +0.13(+1.45%)
Apr 26, 2004 8.637 8.921 8.637 8.921 24,440 +0.23(+2.68%)
Apr 23, 2004 8.630 8.734 8.546 8.689 57,698 +0.06(+0.67%)
Apr 22, 2004 8.307 8.689 8.242 8.630 46,406 +0.32(+3.89%)
Apr 21, 2004 8.204 8.307 8.049 8.307 11,756 +0.06(+0.78%)
Apr 20, 2004 8.559 8.682 8.242 8.242 22,120 -0.20(-2.37%)
Apr 19, 2004 8.339 8.449 8.294 8.443 7,734 -0.04(-0.46%)
Apr 16, 2004 8.184 8.630 8.178 8.482 10,209 +0.08(+1.00%)
Apr 15, 2004 8.230 8.411 8.087 8.398 28,926 +0.16(+1.88%)
Apr 14, 2004 8.326 8.326 8.074 8.242 26,760 +0.01(+0.08%)
Apr 13, 2004 8.398 8.546 8.236 8.236 23,667 -0.08(-1.01%)
Apr 12, 2004 8.876 9.206 8.126 8.320 38,207 -0.31(-3.60%)
Apr 08, 2004 8.747 8.799 8.611 8.630 35,732 -0.01(-0.07%)
Apr 07, 2004 8.954 9.232 8.637 8.637 30,782 -0.32(-3.61%)
Apr 06, 2004 8.960 9.257 8.954 8.960 21,810 -0.24(-2.60%)
Apr 05, 2004 9.277 9.277 8.967 9.199 26,606 -0.04(-0.42%)
Apr 02, 2004 9.051 9.335 9.051 9.238 39,445 +0.10(+1.13%)
Apr 01, 2004 8.423 9.135 8.378 9.135 59,399 +0.75(+8.94%)
Mar 31, 2004 8.385 8.417 8.217 8.385 13,921 +0.01(+0.15%)
Mar 30, 2004 8.398 8.404 8.210 8.372 43,157 +0.08(+0.94%)
Mar 29, 2004 8.275 8.398 8.210 8.294 11,601 +0.03(+0.39%)
Mar 26, 2004 8.339 8.404 8.223 8.262 14,849 -0.07(-0.85%)
Mar 25, 2004 8.094 8.333 7.984 8.333 22,274 +0.16(+1.90%)
Mar 24, 2004 8.042 8.217 7.952 8.178 23,048 -0.03(-0.39%)
Mar 23, 2004 7.952 8.230 7.893 8.210 33,876 +0.32(+4.01%)
Mar 22, 2004 8.061 8.061 7.893 7.893 36,506 -0.06(-0.73%)
Mar 19, 2004 8.242 8.307 7.919 7.952 23,203 -0.10(-1.28%)
Mar 18, 2004 8.165 8.165 7.919 8.055 22,893 -0.22(-2.66%)
Mar 17, 2004 8.081 8.339 8.061 8.275 11,137 +0.32(+4.07%)
Mar 16, 2004 7.952 8.145 7.952 7.952 21,192 +0.00(+0.00%)
Mar 15, 2004 7.952 8.133 7.919 7.952 16,860 -0.13(-1.60%)
Mar 12, 2004 7.919 8.081 7.919 8.081 23,976 +0.13(+1.63%)
Mar 11, 2004 8.068 8.165 7.952 7.952 18,717 -0.03(-0.40%)
Mar 10, 2004 8.052 8.081 7.926 7.984 29,235 -0.03(-0.40%)
Mar 09, 2004 8.204 8.204 8.016 8.016 15,468 -0.07(-0.88%)
Mar 08, 2004 8.081 8.100 8.081 8.087 17,788 -0.08(-0.95%)
Mar 05, 2004 8.158 8.404 8.087 8.165 22,738 -0.04(-0.47%)
Mar 04, 2004 8.081 8.204 8.049 8.204 6,032 +0.05(+0.55%)
Mar 03, 2004 8.194 8.236 8.145 8.158 6,960 +0.00(+0.00%)
Mar 02, 2004 8.385 8.385 8.145 8.158 12,065 -0.12(-1.48%)
Mar 01, 2004 8.275 8.405 8.194 8.281 16,087 +0.03(+0.39%)
Feb 27, 2004 8.256 8.314 8.191 8.249 3,712 -0.15(-1.77%)
Feb 26, 2004 8.398 8.398 8.158 8.398 21,501 -0.01(-0.08%)
Feb 25, 2004 8.423 8.423 8.178 8.404 13,303 +0.11(+1.33%)
Feb 24, 2004 8.242 8.404 8.152 8.294 27,843 +0.05(+0.63%)
Feb 23, 2004 8.404 8.404 8.055 8.242 26,606 -0.12(-1.38%)
Feb 20, 2004 8.310 8.404 7.984 8.358 38,981 -0.03(-0.39%)
Feb 19, 2004 8.275 8.398 8.210 8.391 29,699 -0.01(-0.08%)
Feb 18, 2004 8.343 8.404 8.281 8.398 4,021 -0.01(-0.08%)
Feb 17, 2004 8.378 8.404 8.029 8.404 32,174 +0.39(+4.84%)
Feb 13, 2004 7.984 8.281 7.984 8.016 11,601 -0.14(-1.67%)
Feb 12, 2004 8.378 8.378 7.952 8.152 2,474 -0.19(-2.25%)
Feb 11, 2004 7.822 8.378 7.822 8.339 9,126 -0.06(-0.69%)
Feb 10, 2004 7.822 8.398 7.822 8.398 8,817 +0.12(+1.48%)
Feb 09, 2004 8.365 8.365 8.074 8.275 6,032 -0.13(-1.54%)
Feb 06, 2004 8.217 8.404 8.217 8.404 10,054 +0.00(+0.00%)
Feb 05, 2004 8.133 8.404 7.887 8.404 41,610 +0.48(+6.12%)
Feb 04, 2004 8.081 8.217 7.919 7.919 25,523 -0.16(-2.00%)
Feb 03, 2004 8.242 8.268 8.081 8.081 12,374 -0.18(-2.19%)
Feb 02, 2004 8.281 8.333 8.242 8.262 9,281 -0.01(-0.16%)
Jan 30, 2004 8.281 8.404 8.275 8.275 36,042 -0.13(-1.54%)
Jan 29, 2004 8.275 8.404 8.242 8.404 16,706 +0.01(+0.15%)
Jan 28, 2004 8.403 8.403 8.268 8.391 33,102 -0.01(-0.15%)
Jan 27, 2004 8.339 8.404 8.242 8.404 36,196 +0.06(+0.78%)
Jan 26, 2004 8.113 8.339 8.113 8.339 17,170 +0.06(+0.70%)
Jan 23, 2004 8.049 8.281 8.049 8.281 39,290 +0.19(+2.32%)
Jan 22, 2004 8.016 8.120 8.016 8.094 23,976 +0.02(+0.24%)
Jan 21, 2004 8.049 8.145 8.003 8.074 25,678 +0.01(+0.16%)
Jan 20, 2004 7.958 8.139 7.958 8.061 13,148 -0.03(-0.40%)
Jan 16, 2004 8.074 8.145 7.984 8.094 11,446 +0.01(+0.16%)
Jan 15, 2004 7.932 8.081 7.926 8.081 6,399 +0.05(+0.64%)
Jan 14, 2004 8.074 8.113 7.939 8.029 13,114 -0.04(-0.48%)
Jan 13, 2004 7.906 8.068 7.829 8.068 16,064 +0.08(+1.05%)
Jan 12, 2004 7.977 7.984 7.861 7.984 6,238 +0.15(+1.90%)
Jan 09, 2004 7.822 7.964 7.822 7.835 43,306 -0.15(-1.86%)
Jan 08, 2004 8.042 8.042 7.842 7.984 7,502 +0.14(+1.81%)
Jan 07, 2004 7.880 7.887 7.822 7.842 8,905 +0.01(+0.08%)
Jan 06, 2004 7.880 7.887 7.822 7.835 46,251 -0.05(-0.66%)
Jan 05, 2004 7.887 8.087 7.887 7.887 10,364 -0.01(-0.08%)
Jan 02, 2004 7.887 8.107 7.887 7.893 10,364 -0.06(-0.73%)
Dec 31, 2003 7.964 8.029 7.919 7.952 16,087 -0.16(-1.91%)
Dec 30, 2003 7.842 8.113 7.842 8.107 23,547 +0.09(+1.13%)
Dec 29, 2003 8.049 8.113 7.926 8.016 15,538 +0.07(+0.94%)
Dec 26, 2003 7.942 7.942 7.942 7.942 154 -0.09(-1.17%)
Dec 24, 2003 8.036 8.036 8.036 8.036 154 +0.02(+0.24%)
Dec 23, 2003 7.829 8.016 7.822 8.016 11,892 +0.14(+1.81%)
Dec 22, 2003 7.838 7.874 7.822 7.874 13,997 +0.02(+0.25%)
Dec 19, 2003 8.081 8.081 7.764 7.855 15,883 -0.09(-1.14%)
Dec 18, 2003 7.890 7.952 7.822 7.945 12,025 +0.10(+1.24%)
Dec 17, 2003 7.890 7.939 7.790 7.848 8,971 -0.10(-1.22%)
Dec 16, 2003 7.693 7.945 7.661 7.945 248,069 +0.12(+1.57%)
Dec 15, 2003 7.919 8.042 7.809 7.822 22,322 -0.10(-1.22%)
Dec 12, 2003 7.919 7.932 7.822 7.919 8,359 +0.06(+0.74%)
Dec 11, 2003 7.906 7.939 7.822 7.861 18,562 +0.02(+0.25%)
Dec 10, 2003 7.822 7.977 7.803 7.842 87,876 +0.01(+0.08%)
Dec 09, 2003 7.952 8.074 7.822 7.835 11,298 -0.28(-3.50%)
Dec 08, 2003 7.819 8.126 7.819 8.120 15,807 +0.30(+3.80%)
Dec 05, 2003 7.984 8.016 7.822 7.822 3,093 -0.16(-2.02%)
Dec 04, 2003 7.790 8.100 7.512 7.984 48,656 +0.00(+0.00%)
Dec 03, 2003 7.984 8.113 7.977 7.984 67,585 -0.01(-0.08%)
Dec 02, 2003 8.145 8.145 7.984 7.990 13,742 -0.11(-1.36%)
Dec 01, 2003 8.094 8.113 7.997 8.100 22,984 +0.02(+0.24%)
Nov 28, 2003 8.107 8.107 8.049 8.081 4,527 +0.01(+0.09%)
Nov 26, 2003 8.061 8.107 7.654 8.074 19,086 +0.12(+1.54%)
Nov 25, 2003 8.010 8.094 7.816 7.952 11,137 -0.12(-1.52%)
Nov 24, 2003 7.790 8.100 7.771 8.074 15,898 +0.32(+4.17%)
Nov 21, 2003 7.913 7.913 7.557 7.751 7,154 +0.10(+1.27%)
Nov 20, 2003 7.732 7.816 7.531 7.654 6,400 -0.10(-1.33%)
Nov 19, 2003 7.318 7.829 7.312 7.758 8,384 +0.39(+5.26%)
Nov 18, 2003 7.777 7.777 7.370 7.370 14,231 -0.14(-1.89%)
Nov 17, 2003 7.531 7.693 7.467 7.512 9,281 -0.09(-1.19%)
Nov 14, 2003 7.790 7.790 7.602 7.602 25,998 -0.19(-2.41%)
Nov 13, 2003 7.790 7.952 7.725 7.790 9,029 -0.21(-2.58%)
Nov 12, 2003 7.796 8.113 7.796 7.996 8,371 +0.30(+3.94%)
Nov 11, 2003 7.693 7.758 7.686 7.693 4,229 +0.00(+0.00%)
Nov 10, 2003 7.855 7.861 7.686 7.693 20,265 -0.16(-1.98%)
Nov 07, 2003 7.964 8.126 7.848 7.848 6,219 -0.07(-0.90%)
Nov 06, 2003 7.822 8.074 7.758 7.919 31,000 -0.16(-2.00%)
Nov 05, 2003 8.139 8.139 7.822 8.081 15,125 -0.06(-0.71%)
Nov 04, 2003 8.042 8.236 7.913 8.139 6,738 +0.01(+0.16%)
Nov 03, 2003 7.751 8.145 7.512 8.126 31,802 +0.50(+6.53%)
Oct 31, 2003 7.990 8.049 7.389 7.628 23,667 -0.29(-3.67%)
Oct 30, 2003 7.887 7.958 7.904 7.919 30,870 +0.03(+0.41%)
Oct 29, 2003 7.674 7.887 7.674 7.887 34,185 +0.13(+1.67%)
Oct 28, 2003 7.473 7.758 7.447 7.758 12,374 +0.10(+1.27%)
Oct 27, 2003 7.590 7.674 7.499 7.660 16,087 +0.25(+3.39%)
Oct 24, 2003 7.467 7.469 7.312 7.409 23,667 -0.06(-0.78%)
Oct 23, 2003 7.305 7.531 7.305 7.467 15,623 +0.22(+3.03%)
Oct 22, 2003 7.515 7.515 7.247 7.247 22,584 -0.28(-3.69%)
Oct 21, 2003 7.596 7.699 7.499 7.525 26,915 +0.03(+0.34%)
Oct 20, 2003 7.538 7.538 7.467 7.499 6,496 +0.02(+0.26%)
Oct 17, 2003 7.473 7.738 7.467 7.480 34,414 -0.21(-2.68%)
Oct 16, 2003 7.454 7.686 7.467 7.686 2,474 +0.23(+3.11%)
Oct 15, 2003 7.751 7.751 7.421 7.454 49,403 -0.30(-3.84%)
Oct 14, 2003 7.531 7.758 7.531 7.751 20,728 +0.16(+2.13%)
Oct 13, 2003 7.434 7.758 7.240 7.590 11,910 +0.13(+1.73%)
Oct 10, 2003 7.758 7.758 7.447 7.460 20,064 -0.30(-3.83%)
Oct 09, 2003 7.680 7.758 7.441 7.758 9,137 +0.18(+2.39%)
Oct 08, 2003 7.686 7.796 7.531 7.577 10,828 -0.26(-3.30%)
Oct 07, 2003 7.686 7.855 7.564 7.835 60,358 +0.21(+2.71%)
Oct 06, 2003 7.829 7.855 7.518 7.628 12,220 -0.20(-2.56%)
Oct 03, 2003 7.848 7.848 7.690 7.829 12,839 +0.01(+0.08%)
Oct 02, 2003 7.641 7.822 7.499 7.822 24,455 +0.06(+0.83%)
Oct 01, 2003 6.969 7.855 6.924 7.758 24,940 +0.70(+9.99%)
Sep 30, 2003 6.859 7.053 6.626 7.053 30,261 +0.09(+1.30%)
Sep 29, 2003 6.898 6.975 6.458 6.962 28,579 +0.17(+2.47%)
Sep 26, 2003 7.118 7.215 6.794 6.794 14,682 -0.38(-5.32%)
Sep 25, 2003 7.324 7.602 7.160 7.176 30,088 -0.10(-1.33%)
Sep 24, 2003 7.499 7.525 7.273 7.273 16,789 -0.23(-3.02%)
Sep 23, 2003 7.551 7.674 7.473 7.499 6,806 -0.17(-2.27%)
Sep 22, 2003 7.486 7.751 7.273 7.674 22,902 +0.00(+0.00%)
Sep 19, 2003 7.510 7.745 7.447 7.674 38,207 -0.02(-0.25%)
Sep 18, 2003 7.434 7.751 7.428 7.693 38,671 -0.06(-0.75%)
Sep 17, 2003 7.751 7.751 7.454 7.751 20,418 +0.00(+0.00%)
Sep 16, 2003 7.699 7.751 7.583 7.751 21,192 +0.17(+2.22%)
Sep 15, 2003 7.564 7.719 7.531 7.583 13,457 +0.02(+0.26%)
Sep 12, 2003 7.654 7.751 7.273 7.564 14,540 -0.19(-2.42%)
Sep 11, 2003 7.712 7.758 7.421 7.751 18,407 +0.19(+2.48%)
Sep 10, 2003 7.577 7.699 7.538 7.564 14,540 -0.15(-1.93%)
Sep 09, 2003 7.564 7.751 7.538 7.712 8,662 -0.05(-0.58%)
Sep 08, 2003 7.557 7.758 7.370 7.758 16,860 +0.36(+4.80%)
Sep 05, 2003 7.686 7.809 7.337 7.402 44,163 -0.36(-4.58%)
Sep 04, 2003 7.751 7.758 7.499 7.758 34,031 +0.00(+0.00%)
Sep 03, 2003 7.622 7.758 7.480 7.758 85,077 +0.14(+1.87%)
Sep 02, 2003 7.615 7.758 7.434 7.615 92,657 -0.05(-0.59%)
Aug 29, 2003 7.615 7.706 7.544 7.661 9,281 +0.01(+0.08%)
Aug 28, 2003 7.764 7.764 6.730 7.654 71,155 -0.13(-1.66%)
Aug 27, 2003 7.783 7.790 7.758 7.783 5,259 -0.04(-0.50%)
Aug 26, 2003 7.809 7.822 7.758 7.822 27,379 +0.05(+0.67%)
Aug 25, 2003 7.822 7.855 7.758 7.771 9,745 -0.06(-0.74%)
Aug 22, 2003 8.045 8.068 7.829 7.829 16,087 -0.21(-2.65%)
Aug 21, 2003 7.932 8.178 7.771 8.042 30,318 +0.23(+2.90%)
Aug 20, 2003 7.952 8.275 7.208 7.816 59,863 -0.04(-0.49%)
Aug 19, 2003 7.848 7.874 7.635 7.855 19,026 +0.10(+1.25%)
Aug 18, 2003 7.596 7.855 7.596 7.758 29,545 +0.00(+0.00%)
Aug 15, 2003 7.706 7.822 7.706 7.758 11,137 -0.03(-0.42%)
Aug 14, 2003 7.758 7.790 7.693 7.790 28,152 +0.05(+0.58%)
Aug 13, 2003 7.751 7.758 7.648 7.745 6,651 -0.01(-0.17%)
Aug 12, 2003 7.622 7.758 7.486 7.758 8,817 +0.13(+1.69%)
Aug 11, 2003 7.512 7.628 7.428 7.628 28,926 +0.19(+2.61%)
Aug 08, 2003 7.505 7.538 7.434 7.434 3,557 -0.14(-1.79%)
Aug 07, 2003 7.480 7.570 7.208 7.570 11,446 +0.10(+1.30%)
Aug 06, 2003 7.596 7.596 7.137 7.473 17,015 -0.13(-1.70%)
Aug 05, 2003 7.602 7.706 7.596 7.602 16,396 +0.01(+0.09%)
Aug 04, 2003 7.855 7.855 7.596 7.596 17,788 -0.26(-3.29%)
Aug 01, 2003 7.919 8.010 7.822 7.855 19,799 -0.19(-2.41%)
Jul 31, 2003 8.081 8.081 7.919 8.049 30,937 -0.05(-0.64%)
Jul 30, 2003 8.019 8.113 7.984 8.100 15,004 +0.00(+0.00%)
Jul 29, 2003 7.796 8.113 7.796 8.100 24,904 +0.02(+0.24%)
Jul 28, 2003 8.016 8.113 7.952 8.081 28,462 +0.03(+0.40%)
Jul 25, 2003 8.042 8.081 7.926 8.049 7,579 +0.03(+0.40%)
Jul 24, 2003 8.042 8.049 7.880 8.016 6,187 -0.03(-0.32%)
Jul 23, 2003 7.790 8.074 7.764 8.042 47,798 +0.22(+2.81%)
Jul 22, 2003 7.848 7.887 7.674 7.822 359,646 +0.16(+2.11%)
Jul 21, 2003 7.758 7.822 7.641 7.661 31,865 -0.14(-1.74%)
Jul 18, 2003 8.016 8.068 7.751 7.796 176,342 -0.11(-1.39%)
Jul 17, 2003 8.036 8.049 7.693 7.906 19,799 -0.11(-1.37%)
Jul 16, 2003 7.851 8.016 7.851 8.016 9,126 +0.03(+0.40%)
Jul 15, 2003 7.871 7.984 7.758 7.984 3,557 +0.01(+0.08%)
Jul 14, 2003 7.919 7.984 7.783 7.977 8,198 +0.06(+0.82%)
Jul 11, 2003 7.913 7.919 7.758 7.913 9,745 +0.03(+0.41%)
Jul 10, 2003 7.835 7.900 7.725 7.880 23,357 -0.01(-0.08%)
Jul 09, 2003 7.738 7.887 7.738 7.887 30,163 +0.06(+0.83%)
Jul 08, 2003 7.790 7.822 7.706 7.822 42,693 +0.03(+0.33%)
Jul 07, 2003 7.751 7.822 7.667 7.796 71,465 +0.10(+1.34%)
Jul 03, 2003 7.664 7.758 7.473 7.693 23,821 +0.03(+0.34%)
Jul 02, 2003 7.628 7.758 7.525 7.667 57,388 +0.08(+1.11%)
Jul 01, 2003 7.771 7.771 7.434 7.583 49,190 -0.21(-2.66%)
Jun 30, 2003 7.447 7.997 7.402 7.790 436,371 +0.30(+3.97%)
Jun 27, 2003 7.441 7.693 6.704 7.493 55,068 -0.03(-0.43%)
Jun 26, 2003 7.447 7.648 7.441 7.525 18,871 -0.12(-1.61%)
Jun 25, 2003 7.383 7.648 7.383 7.648 46,406 +0.25(+3.32%)
Jun 24, 2003 7.538 7.564 7.402 7.402 6,960 -0.03(-0.35%)
Jun 23, 2003 7.499 7.622 7.376 7.428 59,709 -0.19(-2.46%)
Jun 20, 2003 7.570 7.615 7.305 7.615 46,251 -0.01(-0.17%)
Jun 19, 2003 7.648 7.648 7.480 7.628 22,429 +0.11(+1.46%)
Jun 18, 2003 7.557 7.648 7.253 7.518 37,124 -0.05(-0.60%)
Jun 17, 2003 7.596 7.693 7.538 7.564 21,037 -0.03(-0.43%)
Jun 16, 2003 7.441 7.596 7.137 7.596 67,907 +0.16(+2.17%)
Jun 13, 2003 7.350 7.583 7.234 7.434 70,846 +0.03(+0.35%)
Jun 12, 2003 7.434 7.583 7.350 7.409 18,717 -0.03(-0.35%)
Jun 11, 2003 7.415 7.467 7.415 7.434 21,346 -0.03(-0.43%)
Jun 10, 2003 7.273 7.577 7.273 7.467 30,009 +0.16(+2.12%)
Jun 09, 2003 7.376 7.557 7.143 7.312 12,065 -0.06(-0.87%)
Jun 06, 2003 7.473 7.635 7.363 7.376 19,181 -0.08(-1.14%)
Jun 05, 2003 7.719 7.719 7.434 7.460 7,579 -0.16(-2.12%)
Jun 04, 2003 7.454 7.622 7.370 7.622 8,043 +0.19(+2.52%)
Jun 03, 2003 7.531 7.615 7.305 7.434 22,584 -0.10(-1.29%)
Jun 02, 2003 7.596 7.596 7.053 7.531 36,196 -0.09(-1.19%)
May 30, 2003 7.124 7.732 7.085 7.622 40,991 +0.41(+5.74%)
May 29, 2003 7.046 7.208 7.034 7.208 31,710 +0.03(+0.36%)
May 28, 2003 7.118 7.189 7.098 7.182 6,496 -0.02(-0.26%)
May 27, 2003 7.040 7.201 7.021 7.201 18,098 +0.16(+2.29%)
May 23, 2003 7.046 7.079 6.898 7.040 54,140 -0.04(-0.55%)
May 22, 2003 7.266 7.266 7.046 7.079 42,693 -0.32(-4.28%)
May 21, 2003 6.898 7.402 6.898 7.396 90,337 +0.22(+3.06%)
May 20, 2003 7.021 7.176 7.001 7.176 40,682 +0.14(+1.93%)
May 19, 2003 7.383 7.383 7.040 7.040 53,985 -0.26(-3.54%)
May 16, 2003 6.730 7.434 6.730 7.299 69,299 +0.23(+3.29%)
May 15, 2003 7.079 7.111 6.969 7.066 23,203 +0.05(+0.64%)
May 14, 2003 6.659 7.021 6.659 7.021 46,251 +0.37(+5.64%)
May 13, 2003 6.523 6.723 6.523 6.646 25,523 +0.12(+1.88%)
May 12, 2003 6.491 6.581 6.400 6.523 46,870 +0.03(+0.49%)
May 09, 2003 6.271 6.626 6.161 6.491 92,038 +0.25(+3.94%)
May 08, 2003 6.109 6.303 6.109 6.245 54,140 +0.10(+1.68%)
May 07, 2003 6.038 6.245 5.980 6.141 22,429 +0.13(+2.15%)
May 06, 2003 6.038 6.038 6.012 6.012 2,474 -0.03(-0.43%)
May 05, 2003 5.947 6.070 5.928 6.038 5,259 +0.03(+0.43%)
May 02, 2003 5.941 6.012 5.941 6.012 2,320 +0.12(+1.97%)
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.