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, 2019 9.612 9.635 9.513 9.529 259,595 -0.11(-1.11%)
Apr 29, 2019 9.285 9.650 9.255 9.635 231,678 +0.37(+3.94%)
Apr 26, 2019 9.232 9.293 9.042 9.270 264,229 -0.34(-3.56%)
Apr 25, 2019 9.749 9.757 9.525 9.612 184,953 -0.15(-1.56%)
Apr 24, 2019 9.666 9.864 9.567 9.765 159,321 +0.13(+1.34%)
Apr 23, 2019 9.407 9.666 9.369 9.635 111,330 +0.25(+2.68%)
Apr 22, 2019 9.590 9.590 9.300 9.384 104,493 -0.22(-2.30%)
Apr 18, 2019 9.727 9.818 9.567 9.605 112,077 -0.17(-1.71%)
Apr 17, 2019 9.757 9.795 9.658 9.772 106,477 +0.04(+0.39%)
Apr 16, 2019 9.529 9.765 9.513 9.734 152,651 +0.22(+2.32%)
Apr 15, 2019 9.704 9.704 9.506 9.513 91,948 -0.17(-1.73%)
Apr 12, 2019 9.605 9.727 9.521 9.681 150,312 +0.14(+1.52%)
Apr 11, 2019 9.590 9.635 9.513 9.536 93,932 -0.03(-0.32%)
Apr 10, 2019 9.445 9.574 9.437 9.567 125,865 +0.11(+1.21%)
Apr 09, 2019 9.521 9.605 9.445 9.453 142,702 -0.11(-1.11%)
Apr 08, 2019 9.567 9.597 9.513 9.559 64,656 -0.02(-0.16%)
Apr 05, 2019 9.628 9.689 9.544 9.574 148,604 -0.07(-0.71%)
Apr 04, 2019 9.392 9.658 9.392 9.643 121,552 +0.24(+2.59%)
Apr 03, 2019 9.392 9.437 9.293 9.399 464,000 +0.11(+1.15%)
Apr 02, 2019 9.323 9.384 9.270 9.293 82,086 -0.05(-0.57%)
Apr 01, 2019 9.224 9.415 9.209 9.346 140,744 +0.14(+1.49%)
Mar 29, 2019 9.247 9.308 9.171 9.209 145,845 -0.01(-0.08%)
Mar 28, 2019 9.118 9.224 9.049 9.217 134,423 +0.08(+0.83%)
Mar 27, 2019 9.163 9.201 9.019 9.141 145,425 -0.05(-0.50%)
Mar 26, 2019 8.889 9.201 8.889 9.186 205,688 +0.33(+3.78%)
Mar 25, 2019 8.790 8.950 8.669 8.851 217,266 +0.05(+0.52%)
Mar 22, 2019 9.232 9.232 8.783 8.806 206,680 -0.50(-5.40%)
Mar 21, 2019 9.369 9.506 9.293 9.308 158,925 -0.58(-5.85%)
Mar 20, 2019 9.749 9.886 9.422 9.886 135,156 +0.14(+1.41%)
Mar 19, 2019 10.09 10.09 9.742 9.749 86,046 -0.27(-2.73%)
Mar 18, 2019 9.864 10.06 9.864 10.02 97,169 +0.15(+1.54%)
Mar 15, 2019 9.932 9.947 9.803 9.871 584,433 -0.07(-0.69%)
Mar 14, 2019 9.909 9.947 9.879 9.940 157,109 +0.03(+0.31%)
Mar 13, 2019 9.932 10.02 9.871 9.909 108,576 -0.02(-0.23%)
Mar 12, 2019 10.09 10.09 9.924 9.932 76,249 -0.17(-1.66%)
Mar 11, 2019 9.909 10.10 9.902 10.10 82,442 +0.20(+2.00%)
Mar 08, 2019 9.848 9.963 9.848 9.902 97,624 +0.02(+0.23%)
Mar 07, 2019 10.07 10.07 9.864 9.879 104,449 -0.19(-1.89%)
Mar 06, 2019 10.44 10.44 10.03 10.07 119,057 -0.37(-3.57%)
Mar 05, 2019 10.54 10.54 10.34 10.44 125,219 -0.05(-0.51%)
Mar 04, 2019 10.57 10.64 10.43 10.50 106,157 -0.08(-0.79%)
Mar 01, 2019 10.71 10.71 10.47 10.58 102,354 -0.05(-0.50%)
Feb 28, 2019 10.69 10.75 10.62 10.63 97,318 -0.04(-0.36%)
Feb 27, 2019 10.66 10.75 10.60 10.67 224,498 +0.01(+0.07%)
Feb 26, 2019 10.88 10.91 10.66 10.66 204,244 -0.27(-2.44%)
Feb 25, 2019 11.03 11.12 10.88 10.93 189,537 -0.05(-0.49%)
Feb 22, 2019 10.78 10.99 10.70 10.98 252,798 +0.21(+1.91%)
Feb 21, 2019 10.78 10.85 10.66 10.78 109,326 +0.00(+0.00%)
Feb 20, 2019 10.67 10.79 10.61 10.78 103,479 +0.11(+1.07%)
Feb 19, 2019 10.59 10.72 10.55 10.66 93,837 +0.06(+0.57%)
Feb 15, 2019 10.46 10.65 10.46 10.60 158,196 +0.20(+1.90%)
Feb 14, 2019 10.37 10.47 10.25 10.40 164,202 -0.03(-0.29%)
Feb 13, 2019 10.30 10.45 10.24 10.43 418,309 +0.14(+1.33%)
Feb 12, 2019 10.30 10.44 10.21 10.30 470,711 +0.05(+0.52%)
Feb 11, 2019 10.20 10.25 10.09 10.24 175,837 +0.11(+1.13%)
Feb 08, 2019 10.14 10.24 10.08 10.13 80,937 -0.05(-0.45%)
Feb 07, 2019 10.09 10.26 10.09 10.18 86,827 +0.05(+0.45%)
Feb 06, 2019 10.15 10.16 10.05 10.13 79,496 -0.02(-0.15%)
Feb 05, 2019 10.28 10.28 10.06 10.15 125,893 -0.11(-1.03%)
Feb 04, 2019 10.10 10.27 10.07 10.25 136,724 +0.20(+2.03%)
Feb 01, 2019 10.03 10.08 9.982 10.05 174,336 +0.04(+0.38%)
Jan 31, 2019 9.881 10.02 9.783 10.01 283,204 +0.08(+0.76%)
Jan 30, 2019 10.02 10.05 9.904 9.934 162,297 -0.06(-0.60%)
Jan 29, 2019 10.11 10.18 9.994 9.994 170,312 -0.11(-1.12%)
Jan 28, 2019 10.14 10.23 9.949 10.11 407,541 -0.18(-1.76%)
Jan 25, 2019 10.05 10.32 9.595 10.29 550,452 +0.69(+7.23%)
Jan 24, 2019 9.662 9.693 9.496 9.595 224,508 -0.07(-0.70%)
Jan 23, 2019 9.640 9.708 9.587 9.662 109,501 +0.05(+0.55%)
Jan 22, 2019 9.655 9.715 9.579 9.610 115,915 -0.11(-1.16%)
Jan 18, 2019 9.685 9.791 9.640 9.723 155,775 +0.03(+0.31%)
Jan 17, 2019 9.647 9.715 9.579 9.693 114,758 +0.01(+0.08%)
Jan 16, 2019 9.512 9.685 9.436 9.685 100,693 +0.21(+2.23%)
Jan 15, 2019 9.383 9.504 9.315 9.474 99,912 +0.09(+0.96%)
Jan 14, 2019 9.346 9.474 9.346 9.383 147,427 -0.03(-0.32%)
Jan 11, 2019 9.346 9.474 9.278 9.414 198,730 +0.02(+0.16%)
Jan 10, 2019 9.383 9.436 9.315 9.398 256,205 -0.04(-0.40%)
Jan 09, 2019 9.489 9.530 9.368 9.436 184,205 -0.05(-0.48%)
Jan 08, 2019 9.421 9.519 9.315 9.481 234,319 +0.14(+1.53%)
Jan 07, 2019 9.187 9.383 9.180 9.338 265,911 +0.05(+0.57%)
Jan 04, 2019 9.051 9.300 8.384 9.285 257,593 +0.32(+3.62%)
Jan 03, 2019 8.840 9.014 8.772 8.961 185,252 +0.07(+0.76%)
Jan 02, 2019 8.463 8.893 8.463 8.893 1,108,775 +0.34(+3.97%)
Dec 31, 2018 8.523 8.629 8.388 8.554 200,188 +0.04(+0.44%)
Dec 28, 2018 8.463 8.629 8.418 8.516 187,858 +0.08(+0.98%)
Dec 27, 2018 8.463 8.584 8.177 8.433 299,223 -0.11(-1.32%)
Dec 26, 2018 8.305 8.561 8.229 8.546 378,268 +0.24(+2.91%)
Dec 24, 2018 8.320 8.456 8.282 8.305 130,851 -0.02(-0.18%)
Dec 21, 2018 8.516 8.659 8.297 8.320 590,754 -0.18(-2.13%)
Dec 20, 2018 8.508 8.652 8.448 8.501 337,622 -0.08(-0.97%)
Dec 19, 2018 8.908 8.953 8.523 8.584 299,416 -0.33(-3.72%)
Dec 18, 2018 9.021 9.074 8.901 8.916 202,706 -0.05(-0.51%)
Dec 17, 2018 9.134 9.180 8.931 8.961 350,092 -0.12(-1.33%)
Dec 14, 2018 9.263 9.459 9.044 9.082 299,884 -0.25(-2.67%)
Dec 13, 2018 9.753 9.753 9.315 9.331 164,187 -0.39(-4.03%)
Dec 12, 2018 9.798 9.881 9.685 9.723 211,294 +0.02(+0.16%)
Dec 11, 2018 9.934 9.942 9.632 9.708 74,923 -0.16(-1.61%)
Dec 10, 2018 10.00 10.00 9.730 9.866 124,089 -0.14(-1.43%)
Dec 07, 2018 10.08 10.18 9.911 10.01 215,036 -0.03(-0.30%)
Dec 06, 2018 9.828 10.05 9.481 10.04 228,277 +0.05(+0.45%)
Dec 04, 2018 10.70 10.70 9.979 9.994 258,123 -0.74(-6.89%)
Dec 03, 2018 10.84 10.85 10.56 10.73 185,170 -0.05(-0.42%)
Nov 30, 2018 10.74 10.91 10.74 10.78 208,805 -0.02(-0.21%)
Nov 29, 2018 10.93 11.07 10.76 10.80 107,356 -0.17(-1.58%)
Nov 28, 2018 10.79 10.99 10.64 10.97 167,413 +0.20(+1.82%)
Nov 27, 2018 10.82 10.85 10.69 10.78 98,597 -0.05(-0.42%)
Nov 26, 2018 10.82 10.94 10.75 10.82 107,318 +0.09(+0.84%)
Nov 23, 2018 10.69 10.85 10.67 10.73 39,507 +0.00(+0.00%)
Nov 21, 2018 10.73 10.73 10.73 0 +0.01(+0.07%)
Nov 20, 2018 10.82 10.94 10.70 10.73 168,961 -0.14(-1.32%)
Nov 19, 2018 10.92 11.03 10.83 10.87 126,971 -0.06(-0.55%)
Nov 16, 2018 10.83 10.94 10.76 10.93 159,753 +0.05(+0.49%)
Nov 15, 2018 10.57 10.88 10.54 10.88 167,544 +0.22(+2.05%)
Nov 14, 2018 10.98 11.03 10.58 10.66 170,652 -0.28(-2.55%)
Nov 13, 2018 10.95 11.11 10.86 10.94 169,918 -0.02(-0.14%)
Nov 12, 2018 10.88 11.05 10.82 10.95 175,769 +0.08(+0.69%)
Nov 09, 2018 10.95 11.13 10.87 10.88 449,960 -0.13(-1.16%)
Nov 08, 2018 10.85 11.01 10.83 11.01 115,719 +0.11(+1.04%)
Nov 07, 2018 11.04 11.05 10.73 10.89 206,297 -0.14(-1.23%)
Nov 06, 2018 10.91 11.04 10.88 11.03 94,995 +0.10(+0.90%)
Nov 05, 2018 10.91 11.04 10.81 10.93 236,630 -0.02(-0.21%)
Nov 02, 2018 10.99 11.11 10.79 10.95 162,031 +0.01(+0.07%)
Nov 01, 2018 10.87 11.00 10.85 10.94 259,719 +0.08(+0.76%)
Oct 31, 2018 11.06 11.07 10.86 10.86 221,354 -0.14(-1.29%)
Oct 30, 2018 11.06 11.23 10.96 11.00 344,404 -0.07(-0.61%)
Oct 29, 2018 10.91 11.27 10.91 11.07 220,778 +0.16(+1.44%)
Oct 26, 2018 11.07 11.21 10.65 10.91 346,505 +0.28(+2.60%)
Oct 25, 2018 10.33 10.71 10.33 10.64 202,880 +0.38(+3.72%)
Oct 24, 2018 10.69 10.84 10.23 10.26 440,400 -0.43(-4.06%)
Oct 23, 2018 10.52 10.74 10.43 10.69 157,705 +0.10(+0.99%)
Oct 22, 2018 10.88 10.94 10.55 10.59 166,426 -0.29(-2.68%)
Oct 19, 2018 10.99 11.07 10.80 10.88 217,066 -0.13(-1.22%)
Oct 18, 2018 11.08 11.20 11.00 11.01 162,829 -0.10(-0.94%)
Oct 17, 2018 11.04 11.19 11.00 11.12 220,884 +0.07(+0.68%)
Oct 16, 2018 11.00 11.06 10.77 11.04 330,843 +0.03(+0.27%)
Oct 15, 2018 11.02 11.08 10.87 11.01 199,737 +0.06(+0.55%)
Oct 12, 2018 11.39 11.39 10.74 10.95 340,894 -0.31(-2.73%)
Oct 11, 2018 11.56 11.56 11.22 11.26 348,367 -0.29(-2.53%)
Oct 10, 2018 11.69 11.81 11.54 11.55 684,473 -0.13(-1.15%)
Oct 09, 2018 11.61 11.73 11.61 11.69 169,036 -0.02(-0.13%)
Oct 08, 2018 11.54 11.72 11.48 11.70 143,129 +0.16(+1.43%)
Oct 05, 2018 11.51 11.64 11.43 11.54 319,922 +0.04(+0.39%)
Oct 04, 2018 11.44 11.59 11.37 11.49 201,051 +0.05(+0.46%)
Oct 03, 2018 11.17 11.46 11.06 11.44 216,891 +0.29(+2.62%)
Oct 02, 2018 11.11 11.16 11.08 11.15 199,018 +0.03(+0.27%)
Oct 01, 2018 11.20 11.24 11.09 11.12 235,806 -0.05(-0.47%)
Sep 28, 2018 11.09 11.17 11.09 11.17 201,838 +0.04(+0.40%)
Sep 27, 2018 11.19 11.21 11.10 11.12 302,509 -0.05(-0.47%)
Sep 26, 2018 11.37 11.39 11.18 11.18 194,115 -0.20(-1.78%)
Sep 25, 2018 11.40 11.41 11.33 11.38 140,278 +0.01(+0.07%)
Sep 24, 2018 11.48 11.54 11.27 11.37 196,117 -0.13(-1.11%)
Sep 21, 2018 11.60 11.66 11.34 11.50 1,702,871 -0.12(-1.03%)
Sep 20, 2018 11.45 11.64 11.45 11.62 147,669 +0.23(+2.04%)
Sep 19, 2018 11.27 11.42 11.25 11.39 269,693 +0.14(+1.27%)
Sep 18, 2018 11.23 11.28 11.19 11.24 246,507 +0.02(+0.20%)
Sep 17, 2018 11.34 11.37 11.20 11.22 247,127 -0.14(-1.25%)
Sep 14, 2018 11.36 11.45 11.29 11.36 218,402 +0.01(+0.07%)
Sep 13, 2018 11.61 11.64 11.36 11.36 249,175 -0.24(-2.07%)
Sep 12, 2018 11.73 11.73 11.54 11.60 212,633 -0.15(-1.27%)
Sep 11, 2018 11.72 11.81 11.71 11.75 155,566 +0.01(+0.13%)
Sep 10, 2018 11.80 11.84 11.70 11.73 133,197 -0.02(-0.19%)
Sep 07, 2018 11.72 11.78 11.69 11.75 150,944 +0.04(+0.32%)
Sep 06, 2018 11.79 11.80 11.69 11.72 159,854 -0.07(-0.63%)
Sep 05, 2018 11.90 11.90 11.75 11.79 212,054 -0.08(-0.69%)
Sep 04, 2018 11.83 11.89 11.73 11.87 211,942 +0.02(+0.13%)
Aug 31, 2018 11.86 11.86 11.86 0 +0.07(+0.64%)
Aug 30, 2018 11.81 11.90 11.72 11.78 235,628 -0.01(-0.13%)
Aug 29, 2018 11.83 11.83 11.68 11.80 231,513 -0.01(-0.06%)
Aug 28, 2018 11.90 11.95 11.75 11.81 183,251 -0.10(-0.82%)
Aug 27, 2018 12.02 12.05 11.85 11.90 258,887 -0.08(-0.69%)
Aug 24, 2018 12.01 12.06 11.94 11.99 399,937 -0.01(-0.12%)
Aug 23, 2018 12.03 12.05 11.88 12.00 268,938 -0.02(-0.19%)
Aug 22, 2018 12.00 12.12 11.98 12.02 253,139 +0.04(+0.37%)
Aug 21, 2018 11.79 12.02 11.75 11.98 655,772 +0.23(+1.98%)
Aug 20, 2018 11.69 11.75 11.59 11.75 283,567 +0.09(+0.77%)
Aug 17, 2018 11.50 11.67 11.48 11.66 572,788 +0.12(+1.04%)
Aug 16, 2018 11.36 11.54 11.33 11.54 287,155 +0.22(+1.92%)
Aug 15, 2018 11.21 11.50 11.21 11.32 1,033,010 +0.07(+0.60%)
Aug 14, 2018 11.15 11.39 11.14 11.25 756,566 +0.17(+1.55%)
Aug 13, 2018 10.95 11.17 10.93 11.08 278,580 +0.07(+0.61%)
Aug 10, 2018 10.97 11.15 10.91 11.01 236,302 +0.00(+0.00%)
Aug 09, 2018 11.07 11.17 10.97 11.01 233,327 +0.00(+0.00%)
Aug 08, 2018 10.97 11.13 10.83 11.01 395,124 +0.04(+0.41%)
Aug 07, 2018 11.04 11.17 10.96 10.97 169,767 -0.02(-0.20%)
Aug 06, 2018 11.08 11.15 10.59 10.99 220,669 -0.13(-1.20%)
Aug 03, 2018 11.21 11.33 11.09 11.12 203,886 -0.14(-1.25%)
Aug 02, 2018 11.24 11.29 11.19 11.26 165,604 -0.04(-0.39%)
Aug 01, 2018 11.30 11.47 11.23 11.31 272,595 -0.01(-0.07%)
Jul 31, 2018 11.38 11.38 11.03 11.32 477,793 -0.09(-0.81%)
Jul 30, 2018 11.71 12.26 11.39 11.41 303,482 -0.03(-0.29%)
Jul 27, 2018 11.84 12.15 10.63 11.44 380,183 -1.06(-8.44%)
Jul 26, 2018 12.71 12.49 12.50 226,274 -0.11(-0.88%)
Jul 25, 2018 12.76 12.80 12.56 12.61 145,094 -0.17(-1.34%)
Jul 24, 2018 12.89 12.66 12.78 293,789 +0.11(+0.88%)
Jul 23, 2018 12.56 12.73 12.42 12.67 143,856 +0.07(+0.53%)
Jul 20, 2018 12.53 12.61 12.46 12.60 221,760 +0.01(+0.12%)
Jul 19, 2018 12.68 12.49 12.59 189,318 -0.05(-0.41%)
Jul 18, 2018 12.69 12.74 12.50 12.64 156,943 +0.15(+1.19%)
Jul 17, 2018 12.51 12.59 12.45 12.49 120,675 -0.02(-0.18%)
Jul 16, 2018 12.43 12.53 12.42 12.51 166,986 +0.08(+0.66%)
Jul 13, 2018 12.45 12.54 12.36 12.43 230,680 +0.03(+0.24%)
Jul 12, 2018 12.63 12.63 12.35 12.40 129,764 -0.18(-1.42%)
Jul 11, 2018 12.66 12.77 12.57 12.58 108,789 -0.10(-0.82%)
Jul 10, 2018 12.97 12.98 12.66 12.68 133,318 -0.25(-1.95%)
Jul 09, 2018 12.79 12.97 12.75 12.94 229,882 +0.22(+1.69%)
Jul 06, 2018 12.73 12.84 12.69 12.72 155,777 -0.01(-0.06%)
Jul 05, 2018 12.74 12.80 12.67 12.73 216,393 +0.06(+0.47%)
Jul 03, 2018 12.67 12.67 12.67 0 -0.05(-0.41%)
Jul 02, 2018 12.60 12.77 12.59 12.72 476,587 +0.10(+0.77%)
Jun 29, 2018 12.72 12.80 12.62 12.62 400,915 -0.06(-0.47%)
Jun 28, 2018 12.69 12.74 12.64 12.68 302,363 +0.00(+0.00%)
Jun 27, 2018 12.84 12.86 12.66 12.68 149,900 -0.17(-1.33%)
Jun 26, 2018 12.95 13.00 12.85 12.86 224,126 -0.10(-0.75%)
Jun 25, 2018 13.04 13.13 12.91 12.95 329,322 -0.15(-1.13%)
Jun 22, 2018 12.94 13.12 12.91 13.10 2,381,316 +0.17(+1.32%)
Jun 21, 2018 13.06 13.10 12.91 12.93 213,518 -0.14(-1.08%)
Jun 20, 2018 13.09 13.19 13.01 13.07 277,312 +0.02(+0.17%)
Jun 19, 2018 12.98 13.12 12.97 13.05 259,913 -0.01(-0.06%)
Jun 18, 2018 12.89 13.09 12.59 13.06 155,913 +0.09(+0.69%)
Jun 15, 2018 13.05 12.97 12.97 238,191 +0.00(+0.00%)
Jun 14, 2018 13.09 13.09 12.88 12.97 234,875 -0.04(-0.29%)
Jun 13, 2018 13.10 13.17 12.94 13.00 446,154 -0.06(-0.45%)
Jun 12, 2018 13.26 13.35 13.03 13.06 123,245 -0.20(-1.51%)
Jun 11, 2018 13.32 13.43 13.22 13.26 322,752 -0.07(-0.50%)
Jun 08, 2018 13.38 13.44 13.32 13.33 135,116 -0.05(-0.39%)
Jun 07, 2018 13.41 13.45 13.35 13.38 211,899 -0.03(-0.22%)
Jun 06, 2018 13.08 13.41 13.08 13.41 251,925 +0.39(+3.03%)
Jun 05, 2018 13.03 13.06 12.97 13.02 687,512 -0.01(-0.11%)
Jun 04, 2018 12.94 13.13 12.94 13.03 217,243 +0.10(+0.80%)
Jun 01, 2018 12.68 12.94 12.61 12.93 221,079 +0.25(+1.99%)
May 31, 2018 12.64 12.79 12.62 12.68 175,046 -0.02(-0.18%)
May 30, 2018 12.59 12.77 12.59 12.70 148,041 +0.16(+1.30%)
May 29, 2018 12.59 12.67 12.42 12.54 172,494 -0.11(-0.88%)
May 25, 2018 12.65 12.65 12.65 0 -0.05(-0.41%)
May 24, 2018 12.76 12.77 12.20 12.70 215,979 -0.07(-0.58%)
May 23, 2018 12.80 12.87 12.68 12.77 209,949 -0.03(-0.23%)
May 22, 2018 12.65 12.95 11.98 12.80 241,157 +0.15(+1.17%)
May 21, 2018 12.57 12.77 12.57 12.65 451,217 +0.10(+0.77%)
May 18, 2018 12.72 12.74 12.48 12.56 194,510 -0.10(-0.76%)
May 17, 2018 12.36 12.71 12.32 12.65 178,970 +0.16(+1.31%)
May 16, 2018 12.51 12.56 12.43 12.49 283,427 -0.01(-0.12%)
May 15, 2018 12.39 12.57 12.39 12.51 93,133 +0.07(+0.60%)
May 14, 2018 12.53 12.54 12.38 12.43 175,675 -0.07(-0.54%)
May 11, 2018 12.54 12.62 12.49 12.50 154,724 -0.04(-0.30%)
May 10, 2018 12.67 12.76 12.51 12.54 221,525 -0.18(-1.40%)
May 09, 2018 12.61 12.75 12.54 12.71 158,889 +0.16(+1.30%)
May 08, 2018 12.40 12.57 12.40 12.55 119,540 +0.15(+1.19%)
May 07, 2018 12.40 12.51 12.26 12.40 117,950 +0.05(+0.42%)
May 04, 2018 12.21 12.47 12.16 12.35 179,625 +0.10(+0.78%)
May 03, 2018 12.42 12.42 12.20 12.26 127,033 -0.23(-1.83%)
May 02, 2018 12.35 12.62 11.81 12.48 362,800 +0.08(+0.65%)
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.