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, 2020 7.147 7.266 6.987 7.044 235,606 -0.38(-5.13%)
Apr 29, 2020 7.353 7.670 7.139 7.424 426,589 +0.36(+5.05%)
Apr 28, 2020 7.147 7.226 6.933 7.068 299,794 +0.16(+2.30%)
Apr 27, 2020 6.195 6.933 6.124 6.909 333,451 +0.75(+12.24%)
Apr 24, 2020 6.132 6.282 5.640 6.155 275,335 -0.14(-2.21%)
Apr 23, 2020 6.195 6.465 6.155 6.294 188,524 +0.12(+1.99%)
Apr 22, 2020 6.219 6.473 6.124 6.171 543,357 +0.09(+1.43%)
Apr 21, 2020 5.949 6.290 5.909 6.084 314,400 -0.05(-0.78%)
Apr 20, 2020 5.783 6.179 5.751 6.132 394,556 +0.19(+3.20%)
Apr 17, 2020 5.664 6.036 5.664 5.941 288,068 +0.52(+9.66%)
Apr 16, 2020 5.640 5.679 5.299 5.418 336,229 -0.25(-4.34%)
Apr 15, 2020 5.806 5.909 5.600 5.664 295,012 -0.41(-6.79%)
Apr 14, 2020 6.322 6.362 5.909 6.076 293,371 -0.10(-1.54%)
Apr 13, 2020 6.711 6.711 6.108 6.171 217,197 -0.58(-8.58%)
Apr 09, 2020 6.282 6.838 5.957 6.750 494,570 +0.67(+10.95%)
Apr 08, 2020 5.973 6.147 5.870 6.084 297,101 +0.22(+3.79%)
Apr 07, 2020 6.258 6.346 5.743 5.862 632,362 +0.02(+0.41%)
Apr 06, 2020 5.783 5.902 5.592 5.838 574,989 +0.31(+5.60%)
Apr 03, 2020 5.806 5.965 5.402 5.529 378,334 -0.29(-5.04%)
Apr 02, 2020 5.553 5.854 5.553 5.822 477,351 +0.22(+3.97%)
Apr 01, 2020 5.790 6.171 5.560 5.600 494,308 -0.48(-7.95%)
Mar 31, 2020 6.124 6.243 5.949 6.084 376,320 -0.09(-1.41%)
Mar 30, 2020 6.235 6.251 5.941 6.171 367,627 -0.06(-1.02%)
Mar 27, 2020 5.981 6.441 5.830 6.235 422,710 -0.06(-0.88%)
Mar 26, 2020 5.862 6.322 5.767 6.290 314,883 +0.43(+7.31%)
Mar 25, 2020 5.902 6.084 5.501 5.862 508,189 +0.07(+1.23%)
Mar 24, 2020 5.449 5.814 5.259 5.790 395,865 +0.62(+11.96%)
Mar 23, 2020 5.156 5.307 4.791 5.172 470,259 -0.03(-0.61%)
Mar 20, 2020 5.489 5.664 5.164 5.203 566,051 -0.28(-5.07%)
Mar 19, 2020 5.156 5.711 5.156 5.481 628,265 +0.36(+7.13%)
Mar 18, 2020 5.473 5.481 5.053 5.116 414,090 -0.63(-10.91%)
Mar 17, 2020 5.497 5.890 5.112 5.743 866,957 +0.40(+7.42%)
Mar 16, 2020 5.949 5.949 5.338 5.346 508,688 -1.16(-17.80%)
Mar 13, 2020 6.481 6.703 6.020 6.504 445,529 +0.37(+6.08%)
Mar 12, 2020 6.092 6.488 5.457 6.132 469,070 -0.42(-6.42%)
Mar 11, 2020 6.806 6.917 6.393 6.552 493,903 -0.45(-6.46%)
Mar 10, 2020 6.758 7.016 6.477 7.004 441,980 +0.56(+8.74%)
Mar 09, 2020 7.171 7.171 6.417 6.441 560,494 -1.25(-16.20%)
Mar 06, 2020 7.655 7.885 7.504 7.686 371,904 -0.28(-3.49%)
Mar 05, 2020 8.099 8.170 7.869 7.964 486,408 -0.34(-4.11%)
Mar 04, 2020 8.424 8.424 8.107 8.305 372,448 -0.02(-0.29%)
Mar 03, 2020 8.567 8.741 8.289 8.329 536,448 -0.28(-3.23%)
Mar 02, 2020 8.099 8.630 8.059 8.606 437,783 +0.47(+5.75%)
Feb 28, 2020 8.146 8.368 7.960 8.138 759,190 -0.33(-3.84%)
Feb 27, 2020 8.598 8.773 8.464 8.464 426,110 -0.25(-2.91%)
Feb 26, 2020 8.781 8.836 8.670 8.717 241,119 -0.02(-0.18%)
Feb 25, 2020 8.995 8.995 8.658 8.733 445,038 -0.28(-3.08%)
Feb 24, 2020 9.011 9.110 8.955 9.011 208,319 -0.22(-2.41%)
Feb 21, 2020 9.265 9.281 9.185 9.233 220,369 -0.06(-0.60%)
Feb 20, 2020 9.201 9.352 9.201 9.289 179,515 +0.09(+0.95%)
Feb 19, 2020 9.233 9.245 9.185 9.201 105,290 +0.03(+0.35%)
Feb 18, 2020 9.170 9.257 9.106 9.170 131,233 -0.09(-0.94%)
Feb 14, 2020 9.376 9.392 9.241 9.257 117,370 -0.11(-1.19%)
Feb 13, 2020 9.281 9.368 9.281 9.368 154,482 +0.05(+0.51%)
Feb 12, 2020 9.376 9.479 9.289 9.320 147,092 -0.06(-0.68%)
Feb 11, 2020 9.352 9.471 9.336 9.384 148,916 +0.10(+1.11%)
Feb 10, 2020 9.257 9.296 9.225 9.281 697,737 +0.04(+0.43%)
Feb 07, 2020 9.360 9.392 9.225 9.241 155,569 -0.15(-1.60%)
Feb 06, 2020 9.471 9.542 9.392 9.392 207,918 -0.08(-0.84%)
Feb 05, 2020 9.384 9.471 9.384 9.471 375,277 +0.20(+2.14%)
Feb 04, 2020 9.431 9.431 9.257 9.273 351,713 -0.01(-0.09%)
Feb 03, 2020 9.108 9.308 9.108 9.281 265,576 +0.18(+1.98%)
Jan 31, 2020 9.328 9.328 9.069 9.100 246,017 -0.31(-3.25%)
Jan 30, 2020 9.084 9.406 9.077 9.406 365,232 +0.40(+4.44%)
Jan 29, 2020 9.084 9.124 8.982 9.006 673,177 -0.08(-0.86%)
Jan 28, 2020 9.210 9.265 9.077 9.084 247,851 -0.08(-0.86%)
Jan 27, 2020 9.116 9.273 9.061 9.163 323,878 -0.18(-1.93%)
Jan 24, 2020 9.720 9.759 9.234 9.343 456,725 -0.39(-4.03%)
Jan 23, 2020 9.673 9.751 9.547 9.736 258,050 +0.01(+0.08%)
Jan 22, 2020 9.767 9.798 9.673 9.728 221,390 -0.01(-0.08%)
Jan 21, 2020 9.814 9.885 9.736 9.736 168,753 -0.14(-1.43%)
Jan 17, 2020 9.916 9.916 9.814 9.877 187,763 +0.03(+0.32%)
Jan 16, 2020 9.775 9.877 9.775 9.845 220,036 +0.13(+1.29%)
Jan 15, 2020 9.736 9.767 9.657 9.720 233,247 -0.04(-0.40%)
Jan 14, 2020 9.728 9.838 9.641 9.759 372,773 +0.05(+0.48%)
Jan 13, 2020 9.759 9.767 9.681 9.712 602,541 -0.05(-0.56%)
Jan 10, 2020 9.861 9.877 9.728 9.767 212,492 -0.11(-1.11%)
Jan 09, 2020 9.932 9.971 9.869 9.877 155,242 +0.00(+0.00%)
Jan 08, 2020 9.830 9.924 9.806 9.877 207,108 +0.02(+0.24%)
Jan 07, 2020 10.02 10.02 9.838 9.853 215,506 -0.15(-1.49%)
Jan 06, 2020 9.971 10.04 9.822 10.00 294,741 -0.02(-0.24%)
Jan 03, 2020 9.924 10.04 9.869 10.03 252,773 -0.02(-0.16%)
Jan 02, 2020 10.09 10.09 9.971 10.04 313,772 -0.02(-0.23%)
Dec 31, 2019 10.03 10.09 10.00 10.07 280,179 -0.00(-0.04%)
Dec 30, 2019 10.10 10.13 10.01 10.07 215,883 +0.03(+0.27%)
Dec 27, 2019 10.10 10.21 9.955 10.04 303,888 -0.05(-0.54%)
Dec 26, 2019 10.09 10.12 10.04 10.10 221,103 +0.01(+0.08%)
Dec 24, 2019 10.17 10.17 10.04 10.09 195,284 -0.07(-0.69%)
Dec 23, 2019 10.23 10.27 10.10 10.16 277,312 -0.08(-0.77%)
Dec 20, 2019 10.19 10.29 10.07 10.24 3,090,642 +0.05(+0.46%)
Dec 19, 2019 10.31 10.31 10.11 10.19 573,626 -0.05(-0.46%)
Dec 18, 2019 10.19 10.26 10.16 10.24 536,007 +0.05(+0.54%)
Dec 17, 2019 10.11 10.19 10.07 10.18 776,262 +0.09(+0.85%)
Dec 16, 2019 10.03 10.19 10.03 10.10 964,744 +0.13(+1.26%)
Dec 13, 2019 9.940 9.994 9.853 9.971 771,704 +0.05(+0.55%)
Dec 12, 2019 9.728 9.963 9.728 9.916 505,318 +0.23(+2.35%)
Dec 11, 2019 9.673 9.720 9.618 9.689 474,347 +0.04(+0.41%)
Dec 10, 2019 9.634 9.743 9.618 9.649 474,695 +0.02(+0.16%)
Dec 09, 2019 9.665 9.759 9.610 9.634 371,569 -0.05(-0.49%)
Dec 06, 2019 9.791 9.845 9.618 9.681 433,143 +0.00(+0.00%)
Dec 05, 2019 9.649 9.747 9.579 9.681 261,615 +0.02(+0.16%)
Dec 04, 2019 9.665 9.736 9.641 9.665 263,452 +0.06(+0.65%)
Dec 03, 2019 9.641 9.649 9.500 9.602 169,699 -0.13(-1.37%)
Dec 02, 2019 9.845 9.900 9.712 9.736 210,244 -0.07(-0.72%)
Nov 29, 2019 9.845 9.932 9.775 9.806 107,967 -0.09(-0.95%)
Nov 27, 2019 9.830 9.924 9.771 9.900 215,679 +0.13(+1.37%)
Nov 26, 2019 9.845 9.885 9.743 9.767 340,456 -0.09(-0.95%)
Nov 25, 2019 9.704 9.885 9.689 9.861 312,159 +0.16(+1.62%)
Nov 22, 2019 9.665 9.736 9.626 9.704 183,429 +0.03(+0.32%)
Nov 21, 2019 9.791 9.791 9.587 9.673 157,795 -0.08(-0.80%)
Nov 20, 2019 9.728 9.814 9.634 9.751 305,148 -0.02(-0.16%)
Nov 19, 2019 9.916 9.928 9.736 9.767 444,897 -0.09(-0.95%)
Nov 18, 2019 9.806 9.869 9.704 9.861 183,262 +0.05(+0.56%)
Nov 15, 2019 9.845 9.861 9.783 9.806 314,214 +0.01(+0.08%)
Nov 14, 2019 9.720 9.885 9.649 9.798 304,426 +0.05(+0.56%)
Nov 13, 2019 9.689 9.767 9.634 9.743 618,399 -0.03(-0.32%)
Nov 12, 2019 9.712 9.791 9.657 9.775 217,445 +0.08(+0.81%)
Nov 11, 2019 9.681 9.775 9.657 9.696 301,597 +0.02(+0.24%)
Nov 08, 2019 9.720 9.743 9.587 9.673 120,586 -0.04(-0.40%)
Nov 07, 2019 9.665 9.798 9.626 9.712 217,090 +0.12(+1.23%)
Nov 06, 2019 9.579 9.618 9.500 9.594 258,311 +0.00(+0.00%)
Nov 05, 2019 9.751 9.830 9.555 9.594 412,974 -0.16(-1.61%)
Nov 04, 2019 9.751 9.751 9.681 9.751 588,613 +0.09(+0.97%)
Nov 01, 2019 9.424 9.657 9.370 9.657 1,595,523 +0.32(+3.41%)
Oct 31, 2019 9.245 9.354 9.199 9.339 327,386 +0.03(+0.29%)
Oct 30, 2019 9.292 9.377 9.191 9.311 387,397 -0.00(-0.04%)
Oct 29, 2019 9.207 9.323 9.207 9.315 323,175 +0.11(+1.18%)
Oct 28, 2019 8.904 9.230 8.904 9.207 474,938 +0.33(+3.67%)
Oct 25, 2019 8.966 9.160 8.841 8.880 183,801 -0.03(-0.35%)
Oct 24, 2019 9.121 9.121 8.834 8.911 585,452 -0.16(-1.71%)
Oct 23, 2019 9.082 9.160 9.008 9.067 190,744 -0.04(-0.43%)
Oct 22, 2019 8.973 9.191 8.950 9.106 288,837 +0.11(+1.21%)
Oct 21, 2019 9.036 9.113 8.970 8.997 219,347 +0.06(+0.70%)
Oct 18, 2019 8.950 9.028 8.904 8.935 299,900 -0.04(-0.43%)
Oct 17, 2019 8.896 8.989 8.849 8.973 249,839 +0.12(+1.40%)
Oct 16, 2019 8.779 8.896 8.748 8.849 508,998 +0.09(+1.02%)
Oct 15, 2019 8.787 8.865 8.709 8.760 185,378 +0.04(+0.49%)
Oct 14, 2019 8.779 8.791 8.709 8.717 105,262 -0.11(-1.23%)
Oct 11, 2019 8.841 8.958 8.818 8.826 149,692 +0.12(+1.34%)
Oct 10, 2019 8.725 8.841 8.702 8.709 115,209 +0.03(+0.31%)
Oct 09, 2019 8.740 8.740 8.624 8.682 162,573 +0.03(+0.31%)
Oct 08, 2019 8.756 8.787 8.647 8.655 164,496 -0.21(-2.37%)
Oct 07, 2019 8.857 8.942 8.787 8.865 149,145 -0.01(-0.09%)
Oct 04, 2019 8.865 8.966 8.748 8.872 147,633 +0.05(+0.62%)
Oct 03, 2019 8.841 8.849 8.702 8.818 161,824 -0.02(-0.26%)
Oct 02, 2019 8.849 8.942 8.733 8.841 163,268 -0.05(-0.52%)
Oct 01, 2019 9.168 9.245 8.861 8.888 362,450 -0.24(-2.68%)
Sep 30, 2019 9.284 9.323 9.129 9.133 293,062 -0.14(-1.47%)
Sep 27, 2019 9.238 9.315 9.199 9.269 236,445 +0.10(+1.10%)
Sep 26, 2019 9.276 9.276 9.148 9.168 264,924 -0.16(-1.75%)
Sep 25, 2019 9.214 9.370 9.214 9.331 164,917 +0.12(+1.26%)
Sep 24, 2019 9.346 9.409 9.074 9.214 278,116 -0.17(-1.78%)
Sep 23, 2019 9.385 9.424 9.292 9.381 163,626 -0.02(-0.21%)
Sep 20, 2019 9.455 9.595 9.393 9.401 1,010,781 -0.07(-0.74%)
Sep 19, 2019 9.579 9.696 9.463 9.471 174,502 -0.12(-1.22%)
Sep 18, 2019 9.556 9.634 9.502 9.587 461,964 +0.00(+0.00%)
Sep 17, 2019 9.572 9.611 9.424 9.587 164,097 -0.03(-0.32%)
Sep 16, 2019 9.572 9.673 9.510 9.618 187,320 -0.04(-0.40%)
Sep 13, 2019 9.649 9.665 9.572 9.657 184,702 +0.08(+0.81%)
Sep 12, 2019 9.478 9.603 9.416 9.579 222,682 -0.01(-0.08%)
Sep 11, 2019 9.393 9.611 9.210 9.587 248,414 +0.25(+2.66%)
Sep 10, 2019 9.129 9.362 8.740 9.339 514,470 +0.22(+2.39%)
Sep 09, 2019 8.865 9.152 8.865 9.121 133,673 +0.32(+3.62%)
Sep 06, 2019 8.935 8.935 8.507 8.803 370,564 -0.13(-1.48%)
Sep 05, 2019 8.896 9.090 8.857 8.935 204,725 +0.16(+1.86%)
Sep 04, 2019 8.826 8.865 8.709 8.771 100,250 +0.00(+0.00%)
Sep 03, 2019 8.973 8.973 8.748 8.771 166,972 -0.23(-2.59%)
Aug 30, 2019 9.067 9.106 8.904 9.005 173,504 -0.04(-0.43%)
Aug 29, 2019 8.989 9.098 8.989 9.043 125,579 +0.11(+1.22%)
Aug 28, 2019 8.826 8.981 8.826 8.935 185,417 +0.06(+0.70%)
Aug 27, 2019 8.981 9.028 8.795 8.872 330,007 -0.10(-1.13%)
Aug 26, 2019 8.865 8.973 8.834 8.973 135,835 +0.16(+1.85%)
Aug 23, 2019 9.028 9.090 8.764 8.810 233,356 -0.24(-2.66%)
Aug 22, 2019 9.175 9.191 9.012 9.051 191,296 -0.09(-1.02%)
Aug 21, 2019 9.051 9.160 8.927 9.144 202,255 +0.19(+2.17%)
Aug 20, 2019 8.989 9.028 8.950 8.950 519,121 -0.07(-0.78%)
Aug 19, 2019 9.036 9.067 8.973 9.020 128,994 +0.12(+1.31%)
Aug 16, 2019 8.709 8.958 8.678 8.904 254,207 +0.23(+2.69%)
Aug 15, 2019 8.733 8.733 8.546 8.670 257,114 -0.02(-0.18%)
Aug 14, 2019 8.694 8.725 8.608 8.686 227,315 -0.16(-1.76%)
Aug 13, 2019 8.834 8.997 8.803 8.841 161,292 -0.01(-0.09%)
Aug 12, 2019 8.958 8.981 8.841 8.849 147,302 -0.21(-2.32%)
Aug 09, 2019 8.935 9.098 8.927 9.059 183,930 +0.09(+1.04%)
Aug 08, 2019 8.935 9.067 8.896 8.966 211,031 +0.15(+1.67%)
Aug 07, 2019 8.748 8.841 8.690 8.818 195,555 -0.09(-0.96%)
Aug 06, 2019 8.957 9.004 8.765 8.904 176,877 -0.02(-0.17%)
Aug 05, 2019 8.934 8.973 8.796 8.919 180,352 -0.17(-1.86%)
Aug 02, 2019 9.226 9.265 9.034 9.088 183,905 -0.16(-1.75%)
Aug 01, 2019 9.496 9.569 9.242 9.250 265,581 -0.26(-2.75%)
Jul 31, 2019 9.519 9.596 9.480 9.511 323,517 -0.04(-0.40%)
Jul 30, 2019 9.426 9.588 9.426 9.549 324,279 +0.07(+0.73%)
Jul 29, 2019 9.519 9.572 9.073 9.480 545,930 -0.05(-0.56%)
Jul 26, 2019 9.480 9.557 9.438 9.534 223,313 +0.15(+1.56%)
Jul 25, 2019 9.449 9.519 9.326 9.388 130,099 -0.08(-0.89%)
Jul 24, 2019 9.257 9.515 9.226 9.473 307,732 +0.19(+2.07%)
Jul 23, 2019 9.234 9.288 9.180 9.280 504,811 +0.06(+0.67%)
Jul 22, 2019 9.157 9.234 9.080 9.219 141,898 +0.04(+0.42%)
Jul 19, 2019 9.127 9.234 9.127 9.180 118,615 +0.01(+0.08%)
Jul 18, 2019 9.150 9.250 9.111 9.173 111,104 +0.02(+0.17%)
Jul 17, 2019 9.219 9.234 9.103 9.157 115,082 -0.10(-1.08%)
Jul 16, 2019 9.250 9.326 9.203 9.257 117,600 +0.02(+0.17%)
Jul 15, 2019 9.373 9.392 9.196 9.242 128,805 -0.15(-1.64%)
Jul 12, 2019 9.326 9.434 9.319 9.396 146,578 +0.06(+0.66%)
Jul 11, 2019 9.319 9.380 9.265 9.334 124,660 +0.01(+0.08%)
Jul 10, 2019 9.442 9.449 9.303 9.326 119,093 -0.10(-1.06%)
Jul 09, 2019 9.273 9.434 9.273 9.426 474,830 +0.10(+1.07%)
Jul 08, 2019 9.365 9.419 9.311 9.326 437,320 -0.12(-1.30%)
Jul 05, 2019 9.403 9.496 9.403 9.449 119,525 +0.08(+0.82%)
Jul 03, 2019 9.319 9.388 9.265 9.373 84,279 +0.06(+0.66%)
Jul 02, 2019 9.442 9.480 9.226 9.311 127,975 -0.14(-1.46%)
Jul 01, 2019 9.473 9.526 9.426 9.449 172,916 +0.03(+0.33%)
Jun 28, 2019 9.426 9.517 9.357 9.419 1,897,063 +0.01(+0.08%)
Jun 27, 2019 9.273 9.411 9.234 9.411 168,804 +0.18(+1.92%)
Jun 26, 2019 9.296 9.365 9.226 9.234 123,917 -0.02(-0.25%)
Jun 25, 2019 9.219 9.311 9.142 9.257 90,679 +0.00(+0.00%)
Jun 24, 2019 9.273 9.373 9.226 9.257 150,438 -0.03(-0.33%)
Jun 21, 2019 9.265 9.411 9.250 9.288 494,750 -0.04(-0.41%)
Jun 20, 2019 9.373 9.380 9.226 9.326 95,983 -0.03(-0.33%)
Jun 19, 2019 9.419 9.480 9.334 9.357 96,680 -0.07(-0.73%)
Jun 18, 2019 9.288 9.488 9.288 9.426 193,406 +0.14(+1.49%)
Jun 17, 2019 9.465 9.488 9.250 9.288 135,952 -0.17(-1.79%)
Jun 14, 2019 9.449 9.526 9.403 9.457 137,604 +0.01(+0.08%)
Jun 13, 2019 9.480 9.480 9.411 9.449 144,326 +0.05(+0.49%)
Jun 12, 2019 9.319 9.442 9.319 9.403 132,137 -0.02(-0.16%)
Jun 11, 2019 9.419 9.457 9.334 9.419 299,563 +0.06(+0.66%)
Jun 10, 2019 9.226 9.396 9.173 9.357 184,139 +0.18(+1.93%)
Jun 07, 2019 9.250 9.265 9.180 9.180 341,278 -0.08(-0.83%)
Jun 06, 2019 9.296 9.357 9.150 9.257 98,784 -0.05(-0.50%)
Jun 05, 2019 9.411 9.426 9.242 9.303 146,398 -0.12(-1.31%)
Jun 04, 2019 9.419 9.434 8.896 9.426 365,435 +0.22(+2.42%)
Jun 03, 2019 9.134 9.288 9.096 9.203 166,204 +0.05(+0.50%)
May 31, 2019 9.111 9.226 9.053 9.157 186,636 -0.07(-0.75%)
May 30, 2019 9.357 9.388 9.134 9.226 128,960 -0.12(-1.32%)
May 29, 2019 9.226 9.399 9.226 9.349 528,986 +0.01(+0.08%)
May 28, 2019 9.388 9.426 9.296 9.342 209,865 -0.07(-0.74%)
May 24, 2019 9.342 9.426 9.288 9.411 267,404 +0.22(+2.34%)
May 23, 2019 9.273 9.572 9.127 9.196 166,684 -0.15(-1.64%)
May 22, 2019 9.419 9.457 9.314 9.349 152,896 -0.08(-0.90%)
May 21, 2019 9.365 9.526 9.365 9.434 347,062 +0.05(+0.57%)
May 20, 2019 9.311 9.557 9.311 9.380 412,384 +0.10(+1.08%)
May 17, 2019 9.173 9.319 9.103 9.280 2,156,664 -0.12(-1.23%)
May 16, 2019 9.280 9.488 9.280 9.396 100,653 +0.13(+1.41%)
May 15, 2019 9.234 9.296 9.111 9.265 368,724 -0.02(-0.17%)
May 14, 2019 9.073 9.311 9.073 9.280 206,506 +0.21(+2.29%)
May 13, 2019 9.311 9.349 9.034 9.073 250,001 -0.37(-3.91%)
May 10, 2019 9.342 9.442 9.242 9.442 111,982 +0.03(+0.33%)
May 09, 2019 9.349 9.449 9.303 9.411 100,389 +0.01(+0.08%)
May 08, 2019 9.503 9.596 9.403 9.403 101,787 -0.10(-1.05%)
May 07, 2019 9.564 9.648 9.473 9.503 199,133 -0.16(-1.65%)
May 06, 2019 9.480 9.701 9.473 9.663 139,173 +0.04(+0.40%)
May 03, 2019 9.526 9.671 9.526 9.625 119,898 +0.14(+1.44%)
May 02, 2019 9.419 9.534 9.359 9.488 85,021 +0.06(+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.