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, 2015 6.183 6.197 5.988 5.988 49,475 -0.21(-3.36%)
Apr 29, 2015 6.291 6.297 6.197 6.197 33,049 -0.09(-1.50%)
Apr 28, 2015 6.210 6.311 6.136 6.291 83,532 +0.13(+2.18%)
Apr 27, 2015 6.129 6.230 6.102 6.156 52,168 +0.07(+1.10%)
Apr 24, 2015 5.948 6.102 5.928 6.089 138,431 +0.11(+1.80%)
Apr 23, 2015 6.002 6.042 5.968 5.981 54,370 -0.07(-1.11%)
Apr 22, 2015 6.042 6.049 6.015 6.049 9,226 +0.01(+0.11%)
Apr 21, 2015 6.049 6.055 5.981 6.042 214,913 -0.01(-0.11%)
Apr 20, 2015 6.069 6.069 5.995 6.049 32,057 -0.01(-0.11%)
Apr 17, 2015 6.015 6.116 6.015 6.055 106,285 -0.01(-0.11%)
Apr 16, 2015 6.049 6.089 5.995 6.062 57,335 +0.01(+0.22%)
Apr 15, 2015 6.049 6.049 6.015 6.049 20,342 +0.01(+0.11%)
Apr 14, 2015 6.029 6.049 5.995 6.042 49,528 +0.03(+0.45%)
Apr 13, 2015 6.022 6.055 6.008 6.015 18,880 -0.02(-0.33%)
Apr 10, 2015 6.049 6.055 6.002 6.035 17,230 -0.01(-0.22%)
Apr 09, 2015 6.123 6.123 5.975 6.049 11,233 -0.13(-2.07%)
Apr 08, 2015 6.237 6.250 6.116 6.176 16,355 -0.05(-0.76%)
Apr 07, 2015 6.210 6.277 6.163 6.223 20,734 +0.02(+0.32%)
Apr 06, 2015 6.250 6.250 6.129 6.203 22,717 -0.05(-0.75%)
Apr 02, 2015 6.163 6.250 6.250 6.250 56,690 +0.10(+1.64%)
Apr 01, 2015 6.143 6.163 6.035 6.149 82,614 +0.01(+0.22%)
Mar 31, 2015 6.109 6.143 6.062 6.136 18,109 +0.05(+0.88%)
Mar 30, 2015 5.975 6.102 5.975 6.082 21,387 +0.09(+1.46%)
Mar 27, 2015 6.008 6.015 5.887 5.995 19,454 +0.01(+0.22%)
Mar 26, 2015 5.941 6.061 5.941 5.981 26,638 +0.02(+0.34%)
Mar 25, 2015 6.136 6.136 5.948 5.961 20,292 -0.17(-2.74%)
Mar 24, 2015 6.076 6.163 6.076 6.129 7,979 -0.01(-0.22%)
Mar 23, 2015 6.082 6.163 6.029 6.143 35,263 +0.07(+1.22%)
Mar 20, 2015 6.055 6.102 6.029 6.069 268,822 +0.03(+0.44%)
Mar 19, 2015 6.096 6.116 6.002 6.042 178,975 -0.04(-0.66%)
Mar 18, 2015 6.015 6.102 6.008 6.082 105,504 +0.07(+1.12%)
Mar 17, 2015 5.988 6.042 5.955 6.015 81,020 +0.04(+0.68%)
Mar 16, 2015 5.914 5.981 5.874 5.975 38,233 +0.11(+1.83%)
Mar 13, 2015 5.813 5.908 5.733 5.867 21,906 +0.05(+0.92%)
Mar 12, 2015 5.719 5.813 5.719 5.813 26,388 +0.14(+2.49%)
Mar 11, 2015 5.545 5.699 5.545 5.672 58,221 +0.15(+2.68%)
Mar 10, 2015 5.531 5.632 5.471 5.524 51,018 -0.08(-1.44%)
Mar 09, 2015 5.598 5.632 5.592 5.605 7,613 +0.03(+0.60%)
Mar 06, 2015 5.645 5.746 5.565 5.572 27,194 -0.10(-1.78%)
Mar 05, 2015 5.504 5.679 5.477 5.672 23,033 +0.15(+2.80%)
Mar 04, 2015 5.598 5.743 5.464 5.518 58,279 -0.11(-1.91%)
Mar 03, 2015 5.625 5.706 5.612 5.625 17,486 -0.03(-0.59%)
Mar 02, 2015 5.645 5.753 5.645 5.659 18,489 +0.03(+0.48%)
Feb 27, 2015 5.686 5.780 5.619 5.632 45,277 -0.07(-1.30%)
Feb 26, 2015 5.666 5.766 5.652 5.706 16,768 +0.01(+0.24%)
Feb 25, 2015 5.760 5.773 5.692 5.692 12,845 -0.03(-0.59%)
Feb 24, 2015 5.780 5.827 5.719 5.726 6,869 -0.01(-0.12%)
Feb 23, 2015 5.807 5.807 5.659 5.733 11,251 -0.07(-1.27%)
Feb 20, 2015 5.887 5.908 5.787 5.807 25,687 -0.06(-1.03%)
Feb 19, 2015 5.834 5.914 5.793 5.867 27,293 +0.02(+0.34%)
Feb 18, 2015 5.860 5.914 5.820 5.847 21,903 -0.03(-0.46%)
Feb 17, 2015 5.867 5.881 5.807 5.874 23,193 +0.03(+0.46%)
Feb 13, 2015 5.874 5.847 5.847 5.847 14,730 -0.03(-0.57%)
Feb 12, 2015 5.840 5.881 5.787 5.881 11,501 +0.06(+1.04%)
Feb 11, 2015 5.881 5.881 5.793 5.820 20,835 -0.11(-1.81%)
Feb 10, 2015 5.901 5.968 5.807 5.928 58,194 +0.07(+1.26%)
Feb 09, 2015 5.874 5.914 5.780 5.854 50,070 -0.02(-0.34%)
Feb 06, 2015 5.827 5.934 5.827 5.874 40,915 +0.06(+1.04%)
Feb 05, 2015 5.687 5.840 5.680 5.813 40,171 +0.13(+2.34%)
Feb 04, 2015 5.680 5.754 5.660 5.680 20,606 -0.04(-0.70%)
Feb 03, 2015 5.600 5.754 5.600 5.720 33,999 +0.11(+2.02%)
Feb 02, 2015 5.607 5.684 5.567 5.607 48,414 +0.04(+0.72%)
Jan 30, 2015 5.727 5.793 5.560 5.567 40,849 -0.23(-3.91%)
Jan 29, 2015 5.607 5.793 5.607 5.793 12,285 +0.13(+2.23%)
Jan 28, 2015 5.714 5.747 5.647 5.667 40,463 -0.01(-0.12%)
Jan 27, 2015 5.647 5.700 5.640 5.674 25,097 -0.11(-1.84%)
Jan 26, 2015 5.847 5.847 5.680 5.780 16,957 -0.03(-0.46%)
Jan 23, 2015 5.953 5.953 5.760 5.807 17,230 -0.10(-1.69%)
Jan 22, 2015 5.787 5.923 5.760 5.907 28,335 +0.19(+3.26%)
Jan 21, 2015 5.694 5.740 5.667 5.720 19,419 +0.01(+0.12%)
Jan 20, 2015 5.773 5.840 5.700 5.714 13,353 -0.08(-1.38%)
Jan 16, 2015 5.554 5.813 5.554 5.793 23,738 +0.21(+3.82%)
Jan 15, 2015 5.694 5.694 5.560 5.580 31,307 -0.09(-1.53%)
Jan 14, 2015 5.640 5.714 5.567 5.667 19,591 -0.05(-0.93%)
Jan 13, 2015 5.747 5.860 5.660 5.720 19,894 +0.00(+0.00%)
Jan 12, 2015 5.893 5.893 5.707 5.720 19,095 -0.15(-2.61%)
Jan 09, 2015 5.973 5.980 5.867 5.873 15,479 -0.12(-2.00%)
Jan 08, 2015 5.980 5.993 5.953 5.993 25,859 +0.02(+0.33%)
Jan 07, 2015 5.993 5.993 5.960 5.973 53,494 +0.01(+0.11%)
Jan 06, 2015 5.967 5.993 5.940 5.967 47,665 -0.01(-0.11%)
Jan 05, 2015 5.880 5.987 5.747 5.973 58,310 +0.07(+1.24%)
Jan 02, 2015 5.907 5.913 5.747 5.900 58,725 +0.02(+0.34%)
Dec 31, 2014 5.927 5.880 5.880 5.880 61,118 -0.02(-0.34%)
Dec 30, 2014 5.987 5.987 5.847 5.900 46,975 -0.08(-1.34%)
Dec 29, 2014 5.947 5.993 5.907 5.980 35,994 +0.01(+0.22%)
Dec 26, 2014 5.960 5.987 5.934 5.967 19,633 +0.01(+0.22%)
Dec 24, 2014 5.947 5.953 5.953 5.953 10,511 +0.03(+0.45%)
Dec 23, 2014 5.807 5.953 5.800 5.927 25,720 +0.04(+0.68%)
Dec 22, 2014 5.847 5.913 5.813 5.887 37,256 +0.02(+0.34%)
Dec 19, 2014 5.833 5.873 5.807 5.867 116,998 +0.01(+0.11%)
Dec 18, 2014 5.840 5.887 5.783 5.860 37,241 +0.05(+0.92%)
Dec 17, 2014 5.667 5.840 5.587 5.807 43,715 +0.17(+2.95%)
Dec 16, 2014 5.594 5.760 5.587 5.640 40,897 +0.05(+0.95%)
Dec 15, 2014 5.674 5.674 5.540 5.587 24,929 +0.01(+0.12%)
Dec 12, 2014 5.547 5.687 5.547 5.580 27,976 -0.02(-0.36%)
Dec 11, 2014 5.660 5.700 5.594 5.600 37,425 -0.02(-0.36%)
Dec 10, 2014 5.780 5.860 5.607 5.620 46,565 -0.19(-3.32%)
Dec 09, 2014 5.647 5.820 5.647 5.813 36,513 +0.11(+1.99%)
Dec 08, 2014 5.654 5.747 5.654 5.700 25,247 +0.01(+0.12%)
Dec 05, 2014 5.600 5.760 5.588 5.694 49,743 +0.09(+1.54%)
Dec 04, 2014 5.554 5.680 5.554 5.607 20,757 -0.02(-0.36%)
Dec 03, 2014 5.560 5.634 5.527 5.627 33,082 +0.04(+0.72%)
Dec 02, 2014 5.520 5.594 5.500 5.587 42,874 +0.09(+1.70%)
Dec 01, 2014 5.487 5.547 5.467 5.494 47,666 +0.01(+0.12%)
Nov 28, 2014 5.660 5.660 5.474 5.487 17,575 -0.16(-2.83%)
Nov 26, 2014 5.600 5.647 5.647 5.647 10,361 +0.01(+0.12%)
Nov 25, 2014 5.634 5.674 5.580 5.640 9,459 +0.03(+0.47%)
Nov 24, 2014 5.507 5.620 5.507 5.614 24,878 +0.10(+1.81%)
Nov 21, 2014 5.640 5.640 5.500 5.514 28,386 -0.07(-1.19%)
Nov 20, 2014 5.500 5.580 5.461 5.580 21,582 +0.04(+0.72%)
Nov 19, 2014 5.714 5.714 5.534 5.540 33,848 -0.16(-2.80%)
Nov 18, 2014 5.694 5.720 5.660 5.700 23,195 +0.04(+0.71%)
Nov 17, 2014 5.847 5.847 5.634 5.660 28,153 -0.22(-3.74%)
Nov 14, 2014 5.953 5.953 5.867 5.880 54,457 -0.06(-1.01%)
Nov 13, 2014 5.927 5.953 5.860 5.940 26,892 +0.01(+0.22%)
Nov 12, 2014 5.840 5.927 5.773 5.927 36,402 +0.05(+0.79%)
Nov 11, 2014 5.907 5.907 5.853 5.880 57,182 -0.01(-0.23%)
Nov 10, 2014 5.893 5.893 5.827 5.893 34,282 +0.00(+0.00%)
Nov 07, 2014 5.707 5.893 5.707 5.893 38,931 +0.05(+0.91%)
Nov 06, 2014 5.740 5.853 5.647 5.840 83,860 +0.01(+0.23%)
Nov 05, 2014 5.860 5.860 5.800 5.827 48,449 +0.00(+0.00%)
Nov 04, 2014 5.727 5.827 5.720 5.827 40,457 +0.08(+1.39%)
Nov 03, 2014 5.760 5.780 5.707 5.747 107,736 -0.01(-0.23%)
Oct 31, 2014 5.787 5.787 5.714 5.760 81,564 +0.05(+0.81%)
Oct 30, 2014 5.608 5.727 5.522 5.714 79,050 +0.07(+1.29%)
Oct 29, 2014 5.601 5.648 5.515 5.641 78,702 +0.03(+0.47%)
Oct 28, 2014 5.495 5.621 5.482 5.614 121,000 +0.13(+2.42%)
Oct 27, 2014 5.442 5.515 5.489 5.482 38,220 -0.01(-0.12%)
Oct 24, 2014 5.581 5.581 5.363 5.489 34,633 -0.03(-0.60%)
Oct 23, 2014 5.561 5.561 5.462 5.522 29,437 +0.06(+1.09%)
Oct 22, 2014 5.535 5.581 5.462 5.462 22,941 -0.12(-2.14%)
Oct 21, 2014 5.522 5.588 5.495 5.581 33,252 +0.07(+1.20%)
Oct 20, 2014 5.568 5.581 5.482 5.515 53,875 -0.06(-1.07%)
Oct 17, 2014 5.694 5.720 5.575 5.575 44,980 -0.09(-1.64%)
Oct 16, 2014 5.561 5.694 5.561 5.667 67,744 +0.05(+0.82%)
Oct 15, 2014 5.614 5.681 5.522 5.621 67,698 -0.05(-0.82%)
Oct 14, 2014 5.661 5.694 5.628 5.667 81,105 +0.03(+0.59%)
Oct 13, 2014 5.535 5.661 5.535 5.634 54,417 +0.11(+2.04%)
Oct 10, 2014 5.495 5.595 5.495 5.522 44,378 +0.03(+0.48%)
Oct 09, 2014 5.561 5.621 5.548 5.495 32,786 -0.09(-1.54%)
Oct 08, 2014 5.495 5.601 5.495 5.581 68,944 +0.09(+1.57%)
Oct 07, 2014 5.502 5.568 5.495 5.495 18,136 -0.03(-0.60%)
Oct 06, 2014 5.508 5.568 5.495 5.528 29,034 +0.02(+0.36%)
Oct 03, 2014 5.515 5.548 5.462 5.508 75,418 +0.05(+0.85%)
Oct 02, 2014 5.518 5.518 5.422 5.462 66,458 -0.01(-0.12%)
Oct 01, 2014 5.442 5.528 5.403 5.469 88,522 +0.03(+0.61%)
Sep 30, 2014 5.469 5.508 5.429 5.436 124,485 -0.05(-0.85%)
Sep 29, 2014 5.442 5.508 5.442 5.482 104,701 -0.01(-0.12%)
Sep 26, 2014 5.396 5.495 5.396 5.489 102,640 +0.09(+1.72%)
Sep 25, 2014 5.442 5.489 5.396 5.396 45,098 -0.06(-1.09%)
Sep 24, 2014 5.462 5.465 5.442 5.456 16,587 +0.00(+0.00%)
Sep 23, 2014 5.429 5.508 5.429 5.456 31,280 -0.01(-0.12%)
Sep 22, 2014 5.528 5.588 5.462 5.462 51,776 -0.11(-1.90%)
Sep 19, 2014 5.475 5.581 5.475 5.568 143,508 +0.08(+1.45%)
Sep 18, 2014 5.462 5.495 5.462 5.489 15,853 +0.03(+0.48%)
Sep 17, 2014 5.456 5.502 5.456 5.462 13,966 +0.00(+0.00%)
Sep 16, 2014 5.528 5.528 5.442 5.462 23,969 -0.01(-0.12%)
Sep 15, 2014 5.462 5.502 5.436 5.469 52,028 +0.01(+0.12%)
Sep 12, 2014 5.502 5.528 5.436 5.462 37,569 -0.02(-0.36%)
Sep 11, 2014 5.456 5.502 5.449 5.482 22,415 -0.01(-0.24%)
Sep 10, 2014 5.449 5.502 5.436 5.495 25,876 +0.03(+0.61%)
Sep 09, 2014 5.462 5.475 5.429 5.462 59,118 -0.01(-0.12%)
Sep 08, 2014 5.436 5.495 5.436 5.469 27,906 -0.02(-0.36%)
Sep 05, 2014 5.429 5.502 5.429 5.489 24,101 +0.03(+0.48%)
Sep 04, 2014 5.477 5.568 5.462 5.462 21,488 -0.01(-0.12%)
Sep 03, 2014 5.555 5.588 5.462 5.469 19,262 -0.08(-1.43%)
Sep 02, 2014 5.542 5.555 5.502 5.548 11,474 +0.04(+0.72%)
Aug 29, 2014 5.508 5.508 5.508 5.508 11,176 +0.00(+0.00%)
Aug 28, 2014 5.502 5.588 5.489 5.508 26,948 -0.01(-0.24%)
Aug 27, 2014 5.561 5.561 5.508 5.522 12,241 -0.04(-0.71%)
Aug 26, 2014 5.528 5.561 5.528 5.561 47,743 +0.04(+0.72%)
Aug 25, 2014 5.528 5.542 5.495 5.522 21,426 +0.01(+0.12%)
Aug 22, 2014 5.508 5.522 5.462 5.515 16,516 +0.02(+0.36%)
Aug 21, 2014 5.442 5.522 5.429 5.495 102,185 +0.03(+0.61%)
Aug 20, 2014 5.515 5.544 5.403 5.462 37,628 -0.07(-1.20%)
Aug 19, 2014 5.495 5.548 5.475 5.528 20,461 +0.02(+0.36%)
Aug 18, 2014 5.409 5.456 5.389 5.508 30,426 +0.15(+2.84%)
Aug 15, 2014 5.422 5.422 5.297 5.356 253,631 -0.01(-0.12%)
Aug 14, 2014 5.436 5.436 5.217 5.363 90,418 -0.07(-1.34%)
Aug 13, 2014 5.356 5.456 5.356 5.436 13,539 +0.10(+1.86%)
Aug 12, 2014 5.356 5.436 5.316 5.336 12,933 -0.06(-1.10%)
Aug 11, 2014 5.343 5.403 5.336 5.396 19,814 +0.04(+0.74%)
Aug 08, 2014 5.316 5.343 5.297 5.356 37,114 +0.03(+0.50%)
Aug 07, 2014 5.363 5.363 5.297 5.330 15,143 -0.01(-0.25%)
Aug 06, 2014 5.244 5.363 5.244 5.343 14,342 +0.09(+1.64%)
Aug 05, 2014 5.283 5.363 5.250 5.257 36,237 -0.04(-0.75%)
Aug 04, 2014 5.283 5.323 5.251 5.297 32,258 +0.02(+0.37%)
Aug 01, 2014 5.290 5.330 5.264 5.277 31,006 +0.01(+0.25%)
Jul 31, 2014 5.218 5.297 5.218 5.264 53,478 -0.01(-0.25%)
Jul 30, 2014 5.303 5.323 5.264 5.277 13,552 +0.01(+0.12%)
Jul 29, 2014 5.290 5.293 5.270 5.270 20,636 -0.03(-0.50%)
Jul 28, 2014 5.310 5.330 5.231 5.297 23,007 +0.03(+0.63%)
Jul 25, 2014 5.264 5.349 5.264 5.264 41,833 -0.01(-0.12%)
Jul 24, 2014 5.264 5.290 5.257 5.270 31,386 +0.03(+0.63%)
Jul 23, 2014 5.251 5.316 5.218 5.237 17,652 -0.02(-0.38%)
Jul 22, 2014 5.310 5.323 5.224 5.257 15,974 -0.01(-0.13%)
Jul 21, 2014 5.290 5.369 5.244 5.264 23,803 -0.06(-1.11%)
Jul 18, 2014 5.264 5.369 5.264 5.323 30,791 +0.05(+1.00%)
Jul 17, 2014 5.283 5.349 5.264 5.270 45,339 -0.07(-1.23%)
Jul 16, 2014 5.323 5.408 5.283 5.336 32,138 +0.05(+1.00%)
Jul 15, 2014 5.283 5.336 5.264 5.283 60,743 -0.05(-0.99%)
Jul 14, 2014 5.382 5.408 5.330 5.336 14,035 +0.01(+0.12%)
Jul 11, 2014 5.310 5.395 5.310 5.330 20,254 +0.01(+0.12%)
Jul 10, 2014 5.330 5.362 5.316 5.323 22,926 -0.04(-0.74%)
Jul 09, 2014 5.382 5.428 5.343 5.362 10,565 +0.01(+0.12%)
Jul 08, 2014 5.455 5.455 5.336 5.356 27,490 -0.13(-2.40%)
Jul 07, 2014 5.553 5.553 5.455 5.487 24,270 -0.08(-1.42%)
Jul 03, 2014 5.527 5.566 5.566 5.566 40,731 +0.05(+0.83%)
Jul 02, 2014 5.468 5.553 5.468 5.520 22,900 +0.03(+0.48%)
Jul 01, 2014 5.382 5.514 5.382 5.494 82,073 +0.12(+2.20%)
Jun 30, 2014 5.303 5.395 5.264 5.376 31,106 +0.05(+0.86%)
Jun 27, 2014 5.264 5.343 5.264 5.330 193,397 +0.05(+0.87%)
Jun 26, 2014 5.297 5.336 5.218 5.283 15,473 -0.03(-0.50%)
Jun 25, 2014 5.205 5.323 5.205 5.310 36,132 +0.08(+1.51%)
Jun 24, 2014 5.218 5.277 5.218 5.231 33,563 -0.01(-0.25%)
Jun 23, 2014 5.290 5.290 5.224 5.244 14,078 -0.07(-1.24%)
Jun 20, 2014 5.264 5.316 5.231 5.310 153,939 +0.08(+1.51%)
Jun 19, 2014 5.198 5.251 5.198 5.231 17,835 +0.03(+0.63%)
Jun 18, 2014 5.165 5.231 5.152 5.198 12,474 +0.02(+0.38%)
Jun 17, 2014 5.139 5.218 5.099 5.178 30,408 +0.03(+0.51%)
Jun 16, 2014 5.244 5.303 5.119 5.152 45,637 -0.18(-3.33%)
Jun 13, 2014 5.343 5.362 5.323 5.330 24,381 +0.02(+0.37%)
Jun 12, 2014 5.323 5.343 5.231 5.310 20,165 -0.02(-0.37%)
Jun 11, 2014 5.389 5.395 5.330 5.330 24,748 -0.07(-1.22%)
Jun 10, 2014 5.395 5.395 5.362 5.395 24,293 -0.01(-0.24%)
Jun 06, 2014 5.389 5.422 5.357 5.408 66,074 +0.04(+0.74%)
Jun 05, 2014 5.270 5.376 5.231 5.369 28,568 +0.09(+1.75%)
Jun 04, 2014 5.231 5.316 5.231 5.277 29,074 +0.02(+0.38%)
Jun 03, 2014 5.231 5.283 5.231 5.257 47,946 +0.01(+0.25%)
Jun 02, 2014 5.336 5.336 5.231 5.244 149,056 -0.06(-1.12%)
May 30, 2014 5.330 5.330 5.277 5.303 28,809 -0.03(-0.49%)
May 29, 2014 5.369 5.369 5.314 5.330 31,642 +0.00(+0.00%)
May 28, 2014 5.362 5.362 5.297 5.330 20,937 -0.03(-0.61%)
May 27, 2014 5.356 5.362 5.303 5.362 43,608 +0.05(+0.99%)
May 23, 2014 5.277 5.310 5.310 5.310 44,835 +0.05(+0.88%)
May 22, 2014 5.257 5.362 5.257 5.264 15,745 -0.01(-0.12%)
May 21, 2014 5.264 5.310 5.231 5.270 95,942 +0.00(+0.00%)
May 20, 2014 5.336 5.356 5.237 5.270 88,071 -0.06(-1.11%)
May 19, 2014 5.330 5.362 5.270 5.330 46,312 +0.01(+0.12%)
May 16, 2014 5.244 5.362 5.237 5.323 61,917 +0.06(+1.13%)
May 15, 2014 5.231 5.330 5.231 5.264 307,320 +0.00(+0.00%)
May 14, 2014 5.297 5.297 5.218 5.264 82,080 -0.03(-0.62%)
May 13, 2014 5.349 5.362 5.297 5.297 14,155 -0.09(-1.59%)
May 12, 2014 5.257 5.435 5.257 5.382 54,077 +0.14(+2.76%)
May 09, 2014 5.093 5.251 5.033 5.237 23,244 +0.11(+2.05%)
May 08, 2014 5.224 5.236 5.053 5.132 28,674 -0.07(-1.39%)
May 07, 2014 5.152 5.254 5.073 5.205 70,155 +0.09(+1.80%)
May 06, 2014 5.336 5.428 5.086 5.112 76,979 -0.23(-4.31%)
May 05, 2014 5.330 5.389 5.330 5.343 46,477 -0.03(-0.49%)
May 02, 2014 5.349 5.428 5.343 5.369 48,043 +0.01(+0.24%)
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.