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

Heritage Commerce (NQ: HTBK )

8.310 -0.060 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2009 5.427 5.654 5.156 5.221 88,514 -0.32(-5.83%)
Apr 29, 2009 5.143 5.725 5.143 5.544 65,663 +0.34(+6.58%)
Apr 28, 2009 5.091 5.343 4.969 5.201 35,280 +0.02(+0.37%)
Apr 27, 2009 5.356 5.550 5.046 5.182 77,311 -0.35(-6.31%)
Apr 24, 2009 5.033 5.615 5.033 5.531 53,060 +0.39(+7.67%)
Apr 23, 2009 5.117 5.408 5.027 5.137 137,656 -0.10(-1.97%)
Apr 22, 2009 5.356 5.453 4.975 5.240 51,636 -0.26(-4.70%)
Apr 21, 2009 4.827 5.531 4.775 5.499 79,036 +0.60(+12.27%)
Apr 20, 2009 5.279 5.427 4.852 4.898 79,324 -0.58(-10.51%)
Apr 17, 2009 5.492 5.589 5.227 5.473 36,158 -0.02(-0.35%)
Apr 16, 2009 5.453 5.557 5.234 5.492 68,587 +0.10(+1.80%)
Apr 15, 2009 5.091 5.395 4.827 5.395 31,674 +0.37(+7.46%)
Apr 14, 2009 5.440 5.550 5.014 5.020 31,229 -0.58(-10.28%)
Apr 13, 2009 5.356 5.595 5.272 5.595 13,062 +0.16(+2.85%)
Apr 09, 2009 4.833 5.492 4.794 5.440 94,781 +0.74(+15.82%)
Apr 08, 2009 4.245 4.697 4.245 4.697 22,475 +0.50(+11.85%)
Apr 07, 2009 4.400 4.840 4.069 4.200 53,207 -0.12(-2.84%)
Apr 06, 2009 4.639 4.936 4.245 4.323 31,088 -0.53(-10.92%)
Apr 03, 2009 4.575 4.878 4.264 4.852 45,775 +0.24(+5.18%)
Apr 02, 2009 3.760 4.626 3.580 4.613 55,993 +1.00(+27.50%)
Apr 01, 2009 3.392 3.819 3.373 3.618 18,697 +0.23(+6.67%)
Mar 31, 2009 3.315 3.709 3.231 3.392 64,414 +0.15(+4.58%)
Mar 30, 2009 4.420 4.420 3.198 3.244 112,771 -1.99(-38.02%)
Mar 26, 2009 5.634 5.815 5.091 5.234 30,644 -0.30(-5.37%)
Mar 25, 2009 5.466 5.906 5.279 5.531 27,197 +0.12(+2.15%)
Mar 24, 2009 5.259 5.964 5.259 5.415 37,156 +0.06(+1.09%)
Mar 23, 2009 4.542 5.356 4.277 5.356 48,888 +1.16(+27.54%)
Mar 20, 2009 4.226 4.361 3.941 4.200 59,551 +0.00(+0.00%)
Mar 19, 2009 4.058 4.200 3.554 4.200 46,475 +0.21(+5.18%)
Mar 18, 2009 3.295 4.045 2.908 3.993 57,567 +0.78(+24.10%)
Mar 17, 2009 2.946 3.276 2.908 3.218 48,022 +0.36(+12.42%)
Mar 16, 2009 2.946 3.315 2.798 2.862 12,940 -0.03(-1.12%)
Mar 13, 2009 2.830 3.172 2.740 2.895 81,002 +0.10(+3.46%)
Mar 12, 2009 2.507 2.843 2.446 2.798 57,853 +0.30(+12.18%)
Mar 11, 2009 2.701 2.875 2.488 2.494 43,330 -0.19(-6.99%)
Mar 10, 2009 2.520 2.849 2.494 2.681 35,189 +0.26(+10.67%)
Mar 09, 2009 2.384 2.623 2.345 2.423 39,078 -0.11(-4.34%)
Mar 06, 2009 2.591 2.727 2.455 2.533 93,058 -0.20(-7.33%)
Mar 05, 2009 2.927 2.982 2.727 2.733 100,797 -0.27(-9.03%)
Mar 04, 2009 2.979 3.153 2.914 3.005 41,945 -0.06(-2.11%)
Mar 02, 2009 3.082 3.153 2.908 3.069 31,337 -0.10(-3.06%)
Feb 27, 2009 3.231 3.289 3.101 3.166 45,803 -0.06(-2.00%)
Feb 26, 2009 3.250 3.492 3.056 3.231 61,945 +0.03(+1.01%)
Feb 25, 2009 3.185 3.328 2.908 3.198 70,763 -0.08(-2.56%)
Feb 24, 2009 3.166 3.321 2.759 3.282 107,424 +0.17(+5.61%)
Feb 23, 2009 3.689 3.812 2.778 3.108 108,727 -0.52(-14.41%)
Feb 20, 2009 3.728 3.741 3.489 3.631 54,328 -0.16(-4.26%)
Feb 19, 2009 4.084 4.090 3.793 3.793 20,328 -0.21(-5.17%)
Feb 18, 2009 4.245 4.471 3.728 4.000 78,911 -0.19(-4.48%)
Feb 17, 2009 4.620 4.684 4.187 4.187 44,834 -0.69(-14.17%)
Feb 13, 2009 5.020 5.020 4.788 4.878 19,807 -0.15(-2.96%)
Feb 12, 2009 4.484 5.117 4.465 5.027 56,032 +0.30(+6.28%)
Feb 11, 2009 4.762 5.227 4.575 4.730 26,723 +0.02(+0.41%)
Feb 10, 2009 5.382 5.589 4.575 4.710 38,647 -0.70(-13.01%)
Feb 09, 2009 5.893 6.035 5.182 5.415 43,739 -0.53(-8.91%)
Feb 06, 2009 6.041 6.171 5.679 5.944 65,129 -0.16(-2.54%)
Feb 05, 2009 5.667 6.222 5.667 6.099 35,639 +0.39(+6.79%)
Feb 04, 2009 5.208 5.944 5.156 5.712 29,924 +0.54(+10.50%)
Feb 03, 2009 5.363 5.499 5.014 5.169 35,318 -0.15(-2.79%)
Feb 02, 2009 4.652 5.466 4.478 5.318 69,241 +0.66(+14.15%)
Jan 30, 2009 4.562 5.402 4.426 4.659 70,705 -0.68(-12.82%)
Jan 29, 2009 5.447 5.880 5.091 5.343 50,226 -0.21(-3.84%)
Jan 28, 2009 5.279 5.751 5.111 5.557 36,726 +0.39(+7.50%)
Jan 27, 2009 5.040 5.279 4.982 5.169 31,902 +0.09(+1.78%)
Jan 26, 2009 4.840 5.376 4.840 5.079 23,012 +0.23(+4.80%)
Jan 23, 2009 4.807 5.208 4.684 4.846 51,675 -0.14(-2.85%)
Jan 22, 2009 5.066 5.137 4.814 4.988 14,712 -0.25(-4.81%)
Jan 21, 2009 4.717 5.240 4.594 5.240 40,210 +0.60(+12.95%)
Jan 20, 2009 5.369 5.415 4.575 4.639 50,606 -0.85(-15.53%)
Jan 16, 2009 5.938 5.938 5.305 5.492 104,452 -0.49(-8.21%)
Jan 15, 2009 6.183 6.183 5.537 5.983 35,414 -0.16(-2.63%)
Jan 14, 2009 6.390 6.804 6.145 6.145 33,316 -0.47(-7.04%)
Jan 13, 2009 6.649 6.894 6.500 6.610 18,197 +0.08(+1.19%)
Jan 12, 2009 6.939 7.146 6.532 6.532 28,816 -0.42(-6.04%)
Jan 09, 2009 7.411 7.514 6.784 6.952 40,340 -0.45(-6.03%)
Jan 08, 2009 7.586 7.592 7.133 7.398 17,770 +0.10(+1.42%)
Jan 07, 2009 7.430 7.573 7.211 7.295 40,925 -0.30(-3.91%)
Jan 06, 2009 7.418 7.883 7.418 7.592 50,554 +0.22(+2.98%)
Jan 05, 2009 7.411 7.766 6.920 7.372 39,784 -0.01(-0.09%)
Jan 02, 2009 7.275 7.644 6.952 7.379 31,879 +0.12(+1.60%)
Dec 31, 2008 6.914 7.295 6.700 7.262 75,430 +0.21(+2.93%)
Dec 30, 2008 6.830 7.094 6.662 7.056 27,513 +0.36(+5.41%)
Dec 29, 2008 7.107 7.162 6.507 6.694 31,453 -0.42(-5.90%)
Dec 26, 2008 7.140 7.269 6.881 7.114 14,396 -0.11(-1.52%)
Dec 24, 2008 7.631 7.631 6.817 7.224 9,877 -0.40(-5.25%)
Dec 23, 2008 7.786 7.850 7.308 7.624 24,676 -0.13(-1.67%)
Dec 22, 2008 7.799 8.025 7.198 7.754 39,227 -0.05(-0.58%)
Dec 19, 2008 8.115 8.199 7.695 7.799 132,725 -0.05(-0.66%)
Dec 18, 2008 7.754 7.909 7.469 7.850 53,791 +0.23(+3.05%)
Dec 17, 2008 7.295 7.754 6.836 7.618 64,948 +0.36(+4.99%)
Dec 16, 2008 6.939 7.256 6.500 7.256 63,383 +0.50(+7.46%)
Dec 15, 2008 6.998 7.030 6.636 6.752 18,973 -0.19(-2.79%)
Dec 12, 2008 6.675 7.527 6.642 6.946 84,721 +0.06(+0.84%)
Dec 11, 2008 7.372 7.754 6.888 6.888 43,070 -0.85(-11.02%)
Dec 10, 2008 7.721 7.973 7.167 7.741 23,408 +0.17(+2.31%)
Dec 09, 2008 7.598 7.915 7.353 7.566 97,322 -0.12(-1.60%)
Dec 08, 2008 7.560 7.947 7.211 7.689 78,464 +0.42(+5.78%)
Dec 05, 2008 6.371 7.269 6.371 7.269 22,277 +0.76(+11.72%)
Dec 04, 2008 6.565 6.914 6.339 6.507 33,131 -0.23(-3.36%)
Dec 03, 2008 6.242 7.430 5.951 6.733 84,590 -0.94(-12.22%)
Dec 02, 2008 6.429 8.064 5.847 7.670 77,668 +1.46(+23.52%)
Dec 01, 2008 7.715 7.760 5.828 6.209 33,115 -1.82(-22.69%)
Nov 28, 2008 8.161 8.303 7.734 8.031 8,397 -0.27(-3.27%)
Nov 26, 2008 7.657 8.594 7.611 8.303 63,889 +0.41(+5.16%)
Nov 25, 2008 6.881 7.909 6.881 7.896 53,299 +0.96(+13.89%)
Nov 24, 2008 7.094 7.385 6.526 6.933 39,535 -0.17(-2.45%)
Nov 21, 2008 6.584 7.107 5.977 7.107 63,741 +0.63(+9.67%)
Nov 20, 2008 6.332 7.107 6.145 6.481 34,321 +0.06(+1.01%)
Nov 19, 2008 6.435 7.056 6.339 6.416 43,986 -0.10(-1.59%)
Nov 18, 2008 6.978 7.075 6.222 6.519 34,897 -0.43(-6.14%)
Nov 17, 2008 7.385 7.812 6.946 6.946 24,583 -0.54(-7.25%)
Nov 14, 2008 8.374 8.800 7.379 7.489 25,248 -1.04(-12.20%)
Nov 13, 2008 8.180 9.621 7.876 8.529 133,454 +0.45(+5.60%)
Nov 12, 2008 8.774 9.085 8.077 8.077 15,349 -0.95(-10.52%)
Nov 11, 2008 8.245 9.169 8.245 9.026 29,648 +0.63(+7.46%)
Nov 10, 2008 8.910 9.207 8.232 8.400 98,345 -0.35(-3.99%)
Nov 07, 2008 8.787 9.039 8.577 8.749 36,070 +0.01(+0.15%)
Nov 06, 2008 9.563 9.563 8.207 8.736 37,720 -0.03(-0.37%)
Nov 05, 2008 9.421 9.427 8.542 8.768 44,395 -0.82(-8.56%)
Nov 04, 2008 9.395 9.595 8.826 9.589 36,238 +0.44(+4.80%)
Nov 03, 2008 8.703 9.188 8.290 9.149 19,409 +0.79(+9.43%)
Oct 31, 2008 8.090 8.626 7.650 8.361 45,528 +0.16(+1.89%)
Oct 30, 2008 8.051 8.258 7.579 8.206 114,161 +0.03(+0.40%)
Oct 29, 2008 7.644 8.270 7.353 8.174 120,980 +0.52(+6.84%)
Oct 28, 2008 7.288 7.876 6.093 7.650 79,431 +0.65(+9.33%)
Oct 27, 2008 7.915 8.535 6.855 6.998 52,283 -0.80(-10.27%)
Oct 24, 2008 7.334 9.446 7.334 7.799 48,245 +0.12(+1.60%)
Oct 23, 2008 8.148 8.393 7.463 7.676 58,318 -0.45(-5.56%)
Oct 22, 2008 8.619 9.117 7.999 8.128 27,980 -0.69(-7.84%)
Oct 21, 2008 9.143 9.685 8.671 8.820 30,269 -0.55(-5.86%)
Oct 20, 2008 9.498 9.679 8.897 9.369 49,451 +0.03(+0.28%)
Oct 17, 2008 9.110 9.918 9.110 9.343 84,546 -0.35(-3.60%)
Oct 16, 2008 8.115 9.692 7.372 9.692 66,445 +1.67(+20.77%)
Oct 15, 2008 8.445 9.001 7.999 8.025 184,738 -0.76(-8.68%)
Oct 14, 2008 10.31 10.33 8.070 8.787 45,840 -1.44(-14.09%)
Oct 13, 2008 8.264 10.23 7.941 10.23 74,551 +2.27(+28.49%)
Oct 10, 2008 6.959 8.161 6.791 7.960 107,511 +0.85(+11.90%)
Oct 09, 2008 7.650 7.909 7.114 7.114 62,603 -0.65(-8.40%)
Oct 08, 2008 8.012 8.458 7.663 7.766 66,760 -0.37(-4.53%)
Oct 07, 2008 9.272 9.356 8.096 8.135 31,462 -1.12(-12.14%)
Oct 06, 2008 9.188 10.21 8.400 9.259 55,140 -0.31(-3.24%)
Oct 03, 2008 9.627 10.34 9.046 9.569 27,307 +0.17(+1.86%)
Oct 02, 2008 9.912 10.01 9.395 9.395 149,036 -0.58(-5.77%)
Oct 01, 2008 9.608 10.49 9.517 9.970 39,202 +0.14(+1.38%)
Sep 30, 2008 9.304 10.45 8.755 9.834 72,863 +0.81(+9.03%)
Sep 29, 2008 10.12 11.30 8.749 9.020 59,658 -1.45(-13.83%)
Sep 26, 2008 10.49 10.65 10.27 10.47 79,987 -0.03(-0.31%)
Sep 25, 2008 10.56 10.56 10.15 10.50 51,353 +0.08(+0.81%)
Sep 24, 2008 11.63 11.63 10.07 10.42 82,107 +0.20(+1.96%)
Sep 23, 2008 10.33 10.60 10.22 10.22 75,570 -0.40(-3.77%)
Sep 22, 2008 10.34 11.11 9.627 10.62 120,844 +0.28(+2.69%)
Sep 19, 2008 10.50 10.55 9.563 10.34 325,077 +1.01(+10.80%)
Sep 18, 2008 8.277 9.330 7.527 9.330 181,219 +1.27(+15.80%)
Sep 17, 2008 8.477 9.020 7.702 8.057 66,674 -0.67(-7.63%)
Sep 16, 2008 7.689 8.816 7.624 8.723 80,412 +0.83(+10.57%)
Sep 15, 2008 8.283 8.516 7.754 7.889 98,344 -0.40(-4.83%)
Sep 12, 2008 8.122 8.723 8.122 8.290 64,536 +0.03(+0.39%)
Sep 11, 2008 8.348 8.529 8.128 8.258 77,674 -0.43(-4.98%)
Sep 10, 2008 8.406 8.884 8.212 8.690 46,342 +0.48(+5.91%)
Sep 09, 2008 8.471 8.503 7.883 8.206 41,067 -0.14(-1.70%)
Sep 08, 2008 7.993 8.710 7.586 8.348 51,755 +0.19(+2.38%)
Sep 05, 2008 8.193 8.193 7.670 8.154 29,857 -0.14(-1.64%)
Sep 04, 2008 7.838 8.393 7.838 8.290 48,762 -0.04(-0.47%)
Sep 03, 2008 8.322 8.393 8.128 8.329 29,902 +0.20(+2.46%)
Sep 02, 2008 7.799 8.277 7.799 8.128 26,033 +0.36(+4.66%)
Aug 29, 2008 7.779 7.792 7.443 7.766 24,968 -0.04(-0.50%)
Aug 28, 2008 7.456 7.812 7.398 7.805 18,578 +0.41(+5.59%)
Aug 27, 2008 7.166 7.514 7.166 7.392 21,864 +0.21(+2.88%)
Aug 26, 2008 7.185 7.262 7.114 7.185 10,349 -0.02(-0.27%)
Aug 25, 2008 7.514 7.514 7.094 7.204 25,451 -0.33(-4.37%)
Aug 22, 2008 7.243 7.676 7.172 7.534 47,441 +0.14(+1.83%)
Aug 21, 2008 7.443 7.670 7.198 7.398 44,172 -0.19(-2.47%)
Aug 20, 2008 7.792 7.812 7.514 7.586 30,396 -0.19(-2.41%)
Aug 19, 2008 7.818 7.922 7.301 7.773 40,165 -0.22(-2.75%)
Aug 18, 2008 8.232 8.232 7.818 7.993 34,612 -0.24(-2.90%)
Aug 15, 2008 8.535 8.884 8.025 8.232 68,393 -0.14(-1.70%)
Aug 14, 2008 8.393 8.957 8.064 8.374 46,712 +0.12(+1.41%)
Aug 13, 2008 8.090 8.426 7.863 8.258 63,006 +0.10(+1.27%)
Aug 12, 2008 7.838 8.199 7.418 8.154 66,424 +0.33(+4.21%)
Aug 11, 2008 7.127 7.941 6.965 7.825 45,374 +0.70(+9.89%)
Aug 08, 2008 6.926 7.251 6.907 7.120 75,647 +0.32(+4.65%)
Aug 07, 2008 7.140 7.295 6.752 6.804 55,569 -0.28(-3.92%)
Aug 06, 2008 6.758 7.107 6.713 7.082 69,791 +0.28(+4.08%)
Aug 05, 2008 6.817 6.843 6.700 6.804 95,069 -0.01(-0.19%)
Aug 04, 2008 7.017 7.133 6.584 6.817 116,419 -0.26(-3.65%)
Aug 01, 2008 6.720 7.127 6.636 7.075 73,271 +0.32(+4.78%)
Jul 31, 2008 6.668 7.088 6.629 6.752 95,623 -0.04(-0.57%)
Jul 30, 2008 7.133 7.133 6.675 6.791 102,187 -0.21(-2.95%)
Jul 29, 2008 6.998 7.017 6.429 6.998 114,659 +0.43(+6.49%)
Jul 28, 2008 7.082 7.476 6.455 6.571 132,077 -0.81(-10.95%)
Jul 25, 2008 7.508 7.514 6.558 7.379 54,484 +0.49(+7.13%)
Jul 24, 2008 7.521 7.521 6.888 6.888 63,883 -0.58(-7.79%)
Jul 23, 2008 6.946 7.495 6.946 7.469 97,304 +0.56(+8.14%)
Jul 22, 2008 6.849 6.946 6.461 6.907 100,888 +0.23(+3.38%)
Jul 21, 2008 6.649 6.830 6.591 6.681 68,121 +0.14(+2.07%)
Jul 18, 2008 6.280 6.578 6.280 6.545 155,924 +0.31(+4.97%)
Jul 17, 2008 6.229 6.429 5.908 6.235 167,400 +0.12(+2.01%)
Jul 16, 2008 5.511 6.243 5.427 6.112 181,906 +0.63(+11.56%)
Jul 15, 2008 5.828 6.067 5.473 5.479 159,680 -0.42(-7.12%)
Jul 14, 2008 6.087 6.164 5.731 5.899 59,019 -0.20(-3.28%)
Jul 11, 2008 6.138 6.203 5.835 6.099 131,953 -0.05(-0.74%)
Jul 10, 2008 6.171 6.351 5.938 6.145 79,091 +0.01(+0.11%)
Jul 09, 2008 6.235 6.287 6.074 6.138 122,893 -0.09(-1.45%)
Jul 08, 2008 6.041 6.235 6.009 6.229 91,262 +0.21(+3.54%)
Jul 07, 2008 5.944 6.216 5.828 6.015 88,643 +0.11(+1.86%)
Jul 04, 2008 6.151 6.203 5.886 5.906 95,592 +0.00(+0.00%)
Jul 03, 2008 6.151 6.203 5.886 5.906 95,592 -0.24(-3.89%)
Jul 02, 2008 6.222 6.300 5.970 6.145 94,628 -0.07(-1.14%)
Jul 01, 2008 6.397 6.545 6.203 6.216 106,709 -0.18(-2.83%)
Jun 30, 2008 6.823 7.082 6.339 6.397 174,822 -0.49(-7.13%)
Jun 27, 2008 7.489 7.489 6.855 6.888 585,668 -0.59(-7.87%)
Jun 26, 2008 7.127 7.560 7.127 7.476 57,236 +0.27(+3.77%)
Jun 25, 2008 7.230 7.463 7.140 7.204 43,415 -0.03(-0.45%)
Jun 24, 2008 7.237 7.430 7.133 7.237 69,888 -0.08(-1.06%)
Jun 23, 2008 7.598 7.618 7.133 7.314 66,171 -0.25(-3.33%)
Jun 20, 2008 7.760 7.889 7.288 7.566 123,599 -0.23(-2.90%)
Jun 19, 2008 8.064 8.174 7.456 7.792 83,912 -0.27(-3.37%)
Jun 18, 2008 7.850 8.174 7.850 8.064 62,554 -0.04(-0.48%)
Jun 17, 2008 8.148 8.342 8.018 8.102 107,695 -0.03(-0.40%)
Jun 16, 2008 7.993 8.141 7.915 8.135 76,303 +0.14(+1.70%)
Jun 13, 2008 8.490 8.658 7.850 7.999 276,401 -0.35(-4.18%)
Jun 12, 2008 8.012 8.484 7.980 8.348 266,462 +0.43(+5.47%)
Jun 11, 2008 8.290 8.400 7.915 7.915 260,535 -0.35(-4.22%)
Jun 10, 2008 8.451 8.626 7.915 8.264 293,039 +0.17(+2.16%)
Jun 09, 2008 9.304 9.524 8.070 8.090 217,015 -1.16(-12.51%)
Jun 06, 2008 9.834 9.834 9.175 9.246 148,987 -0.67(-6.78%)
Jun 05, 2008 9.718 10.02 9.673 9.918 68,494 +0.20(+2.06%)
Jun 04, 2008 9.724 9.750 9.414 9.718 119,386 -0.07(-0.73%)
Jun 03, 2008 9.853 10.02 9.769 9.789 105,974 -0.01(-0.07%)
Jun 02, 2008 10.11 10.50 9.724 9.795 132,681 -0.49(-4.77%)
May 30, 2008 10.36 10.36 9.824 10.29 283,234 -0.07(-0.69%)
May 29, 2008 10.07 10.47 10.02 10.36 88,129 +0.26(+2.62%)
May 28, 2008 10.45 10.47 10.02 10.09 67,943 -0.32(-3.10%)
May 27, 2008 10.07 10.46 10.07 10.42 87,103 +0.34(+3.33%)
May 26, 2008 10.27 10.34 9.937 10.08 66,632 +0.00(+0.00%)
May 23, 2008 10.27 10.34 9.937 10.08 66,632 -0.26(-2.50%)
May 22, 2008 10.07 10.38 10.02 10.34 77,579 +0.33(+3.29%)
May 21, 2008 9.763 10.06 9.731 10.01 153,362 +0.27(+2.79%)
May 20, 2008 9.918 10.11 9.705 9.737 263,144 -0.25(-2.46%)
May 19, 2008 9.976 10.13 9.905 9.983 137,367 +0.00(+0.00%)
May 16, 2008 10.25 10.34 9.963 9.983 125,889 -0.21(-2.03%)
May 15, 2008 10.20 10.31 9.996 10.19 69,605 -0.02(-0.19%)
May 14, 2008 10.42 10.42 10.20 10.21 103,411 -0.21(-2.05%)
May 13, 2008 10.38 10.46 10.24 10.42 191,638 +0.08(+0.81%)
May 12, 2008 10.25 10.50 10.25 10.34 141,368 +0.17(+1.65%)
May 09, 2008 10.47 10.55 10.03 10.17 178,040 -0.39(-3.67%)
May 08, 2008 10.58 10.69 10.45 10.56 99,186 -0.03(-0.24%)
May 07, 2008 11.32 11.32 10.50 10.58 111,077 -0.75(-6.61%)
May 06, 2008 11.50 11.54 11.19 11.33 68,958 -0.16(-1.41%)
May 05, 2008 11.20 11.81 11.02 11.49 161,067 +0.20(+1.77%)
May 02, 2008 11.63 11.68 11.20 11.29 114,898 -0.37(-3.16%)
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.