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, 2021 10.20 10.38 10.16 10.24 228,411 -0.08(-0.74%)
Apr 29, 2021 10.34 10.42 10.27 10.32 117,424 +0.10(+1.00%)
Apr 28, 2021 10.27 10.33 10.12 10.22 101,856 -0.04(-0.41%)
Apr 27, 2021 10.36 10.40 10.07 10.26 222,708 -0.07(-0.66%)
Apr 26, 2021 10.52 10.61 10.30 10.33 277,375 -0.08(-0.73%)
Apr 23, 2021 10.05 10.47 9.893 10.40 297,595 +0.53(+5.42%)
Apr 22, 2021 10.15 10.15 9.834 9.868 185,310 -0.25(-2.51%)
Apr 21, 2021 9.961 10.17 9.961 10.12 813,736 +0.15(+1.53%)
Apr 20, 2021 10.23 10.25 9.910 9.970 394,922 -0.36(-3.45%)
Apr 19, 2021 10.35 10.50 10.18 10.33 217,486 -0.06(-0.57%)
Apr 16, 2021 10.33 10.44 10.18 10.39 938,868 +0.18(+1.74%)
Apr 15, 2021 10.28 10.28 9.995 10.21 166,956 -0.06(-0.58%)
Apr 14, 2021 10.13 10.37 9.834 10.27 202,126 +0.11(+1.09%)
Apr 13, 2021 10.50 10.51 10.16 10.16 1,063,229 -0.41(-3.85%)
Apr 12, 2021 10.48 10.61 10.38 10.56 234,929 +0.08(+0.73%)
Apr 09, 2021 10.56 10.56 10.42 10.49 181,503 +0.03(+0.24%)
Apr 08, 2021 10.45 10.48 10.28 10.46 170,737 +0.03(+0.24%)
Apr 07, 2021 10.52 10.61 10.37 10.44 430,589 -0.06(-0.57%)
Apr 06, 2021 10.52 10.61 10.41 10.50 240,062 -0.06(-0.56%)
Apr 05, 2021 10.57 10.57 10.30 10.55 269,021 +0.20(+1.97%)
Apr 01, 2021 10.38 10.44 10.08 10.35 313,152 -0.02(-0.16%)
Mar 31, 2021 10.25 10.45 10.12 10.37 545,218 +0.08(+0.74%)
Mar 30, 2021 10.15 10.32 10.14 10.29 230,530 +0.16(+1.59%)
Mar 29, 2021 10.09 10.29 9.944 10.13 337,490 -0.13(-1.24%)
Mar 26, 2021 9.936 10.27 9.834 10.26 266,716 +0.48(+4.86%)
Mar 25, 2021 9.562 9.825 9.503 9.783 206,875 +0.12(+1.27%)
Mar 24, 2021 9.477 10.00 9.477 9.660 373,598 +0.14(+1.47%)
Mar 23, 2021 9.757 9.842 9.376 9.520 424,801 -0.31(-3.11%)
Mar 22, 2021 10.27 10.27 9.715 9.825 520,813 -0.53(-5.08%)
Mar 19, 2021 10.31 10.39 10.02 10.35 1,977,565 +0.14(+1.33%)
Mar 18, 2021 10.31 10.39 10.16 10.22 803,460 +0.03(+0.33%)
Mar 17, 2021 9.936 10.21 9.791 10.18 996,919 +0.36(+3.63%)
Mar 16, 2021 9.401 9.868 9.316 9.825 964,074 +0.40(+4.23%)
Mar 15, 2021 9.104 9.452 8.756 9.426 967,919 +0.31(+3.45%)
Mar 12, 2021 8.977 9.248 8.977 9.113 305,256 +0.19(+2.09%)
Mar 11, 2021 8.875 9.002 8.814 8.926 385,100 +0.02(+0.19%)
Mar 10, 2021 8.654 8.977 8.654 8.909 434,619 +0.25(+2.94%)
Mar 09, 2021 8.790 8.824 8.537 8.654 243,847 -0.14(-1.64%)
Mar 08, 2021 8.408 8.892 8.349 8.799 628,992 +0.41(+4.85%)
Mar 05, 2021 8.239 8.421 8.196 8.391 426,769 +0.27(+3.34%)
Mar 04, 2021 8.315 8.447 8.077 8.120 432,027 -0.20(-2.35%)
Mar 03, 2021 8.111 8.553 8.086 8.315 838,981 +0.25(+3.05%)
Mar 02, 2021 8.162 8.256 8.043 8.069 362,248 -0.16(-1.96%)
Mar 01, 2021 8.281 8.349 8.171 8.230 871,407 +0.16(+2.00%)
Feb 26, 2021 8.077 8.145 7.916 8.069 652,823 -0.01(-0.10%)
Feb 25, 2021 8.391 8.391 8.018 8.077 330,482 -0.15(-1.86%)
Feb 24, 2021 7.916 8.256 7.916 8.230 649,199 +0.37(+4.70%)
Feb 23, 2021 7.916 8.111 7.848 7.861 457,115 -0.07(-0.91%)
Feb 22, 2021 7.780 7.976 7.704 7.933 596,516 +0.22(+2.86%)
Feb 19, 2021 7.687 7.780 7.636 7.713 454,466 +0.03(+0.44%)
Feb 18, 2021 7.865 7.891 7.670 7.679 395,408 -0.23(-2.90%)
Feb 17, 2021 7.959 7.984 7.789 7.908 153,745 -0.01(-0.11%)
Feb 16, 2021 7.899 7.967 7.806 7.916 251,541 +0.11(+1.47%)
Feb 12, 2021 7.772 7.908 7.738 7.802 309,381 +0.02(+0.27%)
Feb 11, 2021 7.882 7.959 7.636 7.780 273,179 -0.10(-1.29%)
Feb 10, 2021 7.949 8.066 7.849 7.882 543,440 -0.08(-0.95%)
Feb 09, 2021 7.974 8.083 7.876 7.958 316,489 -0.02(-0.21%)
Feb 08, 2021 7.782 8.033 7.698 7.974 397,990 +0.25(+3.25%)
Feb 05, 2021 7.849 7.856 7.656 7.723 231,727 -0.06(-0.75%)
Feb 04, 2021 7.405 7.815 7.405 7.782 336,514 +0.38(+5.08%)
Feb 03, 2021 7.322 7.439 7.171 7.405 302,984 +0.05(+0.68%)
Feb 02, 2021 7.280 7.396 7.255 7.355 221,682 +0.08(+1.15%)
Feb 01, 2021 7.347 7.405 7.154 7.271 259,108 -0.08(-1.03%)
Jan 29, 2021 7.673 7.732 7.288 7.347 278,933 -0.33(-4.25%)
Jan 28, 2021 7.723 7.781 7.656 7.673 390,762 +0.06(+0.77%)
Jan 27, 2021 7.740 7.966 7.549 7.614 244,512 -0.36(-4.56%)
Jan 26, 2021 8.150 8.192 7.953 7.978 245,310 -0.12(-1.50%)
Jan 25, 2021 8.033 8.125 7.834 8.100 178,384 -0.08(-1.02%)
Jan 22, 2021 7.882 8.192 7.824 8.184 631,723 +0.20(+2.52%)
Jan 21, 2021 8.184 8.184 7.891 7.983 237,701 -0.13(-1.65%)
Jan 20, 2021 8.175 8.209 8.016 8.117 182,896 -0.07(-0.82%)
Jan 19, 2021 8.158 8.234 8.050 8.184 228,141 +0.05(+0.57%)
Jan 15, 2021 8.192 8.192 8.041 8.137 172,929 -0.13(-1.52%)
Jan 14, 2021 8.142 8.292 8.133 8.263 183,018 +0.16(+2.01%)
Jan 13, 2021 8.217 8.250 8.016 8.100 127,938 -0.13(-1.63%)
Jan 12, 2021 8.125 8.250 8.108 8.234 175,180 +0.15(+1.81%)
Jan 11, 2021 7.907 8.091 7.857 8.087 139,925 +0.09(+1.10%)
Jan 08, 2021 8.217 8.217 7.824 7.999 179,741 -0.16(-1.95%)
Jan 07, 2021 8.250 8.250 8.075 8.158 258,502 +0.02(+0.21%)
Jan 06, 2021 7.690 8.276 7.610 8.142 308,284 +0.59(+7.87%)
Jan 05, 2021 7.363 7.631 7.305 7.548 1,142,602 +0.18(+2.50%)
Jan 04, 2021 7.439 7.539 7.179 7.363 218,139 -0.06(-0.79%)
Dec 31, 2020 7.422 7.422 7.422 167,558 -0.02(-0.22%)
Dec 30, 2020 7.397 7.522 7.397 7.439 167,558 +0.03(+0.34%)
Dec 29, 2020 7.506 7.506 7.338 7.414 178,213 -0.10(-1.34%)
Dec 28, 2020 7.489 7.614 7.397 7.514 194,851 +0.11(+1.47%)
Dec 24, 2020 7.506 7.506 7.301 7.405 66,446 -0.08(-1.01%)
Dec 23, 2020 7.213 7.506 7.154 7.481 202,198 +0.30(+4.20%)
Dec 22, 2020 7.171 7.246 7.142 7.179 208,271 -0.03(-0.46%)
Dec 21, 2020 7.363 7.456 7.129 7.213 262,547 -0.16(-2.16%)
Dec 18, 2020 7.606 7.698 7.347 7.372 1,696,547 -0.44(-5.57%)
Dec 17, 2020 7.748 7.857 7.665 7.807 238,294 +0.06(+0.76%)
Dec 16, 2020 7.765 7.824 7.681 7.748 307,818 -0.02(-0.22%)
Dec 15, 2020 7.681 7.857 7.589 7.765 233,934 +0.12(+1.53%)
Dec 14, 2020 7.874 7.874 7.648 7.648 282,455 +0.27(+3.63%)
Dec 11, 2020 7.380 7.489 7.347 7.380 173,048 -0.12(-1.56%)
Dec 10, 2020 7.430 7.556 7.430 7.497 254,041 -0.03(-0.33%)
Dec 09, 2020 7.548 7.665 7.481 7.522 149,561 +0.02(+0.22%)
Dec 08, 2020 7.330 7.514 7.330 7.506 114,622 +0.09(+1.24%)
Dec 07, 2020 7.514 7.514 7.280 7.414 134,516 -0.05(-0.67%)
Dec 04, 2020 7.322 7.481 7.271 7.464 136,120 +0.26(+3.60%)
Dec 03, 2020 7.263 7.297 7.146 7.204 176,979 -0.03(-0.35%)
Dec 02, 2020 7.204 7.317 7.129 7.230 207,325 +0.05(+0.70%)
Dec 01, 2020 7.213 7.280 7.071 7.179 290,488 +0.13(+1.90%)
Nov 30, 2020 7.363 7.405 7.029 7.046 205,118 -0.40(-5.39%)
Nov 27, 2020 7.598 7.631 7.297 7.447 143,649 -0.13(-1.77%)
Nov 25, 2020 7.506 7.661 7.380 7.581 239,376 +0.00(+0.00%)
Nov 24, 2020 7.271 7.614 7.238 7.581 1,068,065 +0.43(+5.96%)
Nov 23, 2020 7.263 7.288 7.138 7.154 569,126 +0.03(+0.35%)
Nov 20, 2020 7.046 7.142 7.012 7.129 182,967 -0.03(-0.35%)
Nov 19, 2020 7.071 7.163 6.966 7.154 142,149 +0.06(+0.83%)
Nov 18, 2020 7.355 7.389 7.071 7.096 185,181 -0.20(-2.75%)
Nov 17, 2020 7.046 7.322 6.987 7.297 183,124 +0.13(+1.87%)
Nov 16, 2020 7.104 7.221 7.046 7.163 236,354 +0.32(+4.65%)
Nov 13, 2020 6.769 6.912 6.744 6.845 165,041 +0.15(+2.25%)
Nov 12, 2020 6.778 6.853 6.677 6.694 585,569 -0.24(-3.44%)
Nov 11, 2020 7.330 7.330 6.803 6.933 213,313 -0.20(-2.76%)
Nov 10, 2020 6.962 7.213 6.853 7.129 230,561 +0.28(+4.03%)
Nov 09, 2020 6.619 7.096 6.460 6.853 486,272 +0.90(+15.03%)
Nov 06, 2020 6.142 6.159 5.941 5.958 115,684 -0.13(-2.06%)
Nov 05, 2020 5.757 6.092 5.757 6.083 125,475 +0.26(+4.45%)
Nov 04, 2020 6.226 6.226 5.799 5.824 177,500 -0.59(-9.22%)
Nov 03, 2020 6.292 6.465 6.251 6.415 155,296 +0.26(+4.27%)
Nov 02, 2020 6.046 6.161 5.947 6.152 123,104 +0.20(+3.31%)
Oct 30, 2020 5.963 6.070 5.873 5.955 227,777 -0.04(-0.68%)
Oct 29, 2020 5.832 6.066 5.733 5.996 197,683 +0.14(+2.38%)
Oct 28, 2020 5.725 5.939 5.725 5.857 176,511 -0.09(-1.52%)
Oct 27, 2020 6.177 6.185 5.931 5.947 86,129 -0.25(-4.11%)
Oct 26, 2020 6.415 6.415 6.161 6.202 157,110 -0.28(-4.31%)
Oct 23, 2020 6.226 6.703 6.226 6.481 386,649 +0.02(+0.38%)
Oct 22, 2020 6.013 6.473 5.955 6.456 637,845 +0.48(+7.97%)
Oct 21, 2020 5.857 6.013 5.824 5.980 185,947 +0.11(+1.82%)
Oct 20, 2020 5.848 5.955 5.832 5.873 129,534 +0.09(+1.56%)
Oct 19, 2020 5.824 5.914 5.758 5.783 114,200 -0.04(-0.71%)
Oct 16, 2020 5.832 5.881 5.717 5.824 122,593 -0.03(-0.49%)
Oct 15, 2020 5.561 5.857 5.561 5.853 168,725 +0.21(+3.71%)
Oct 14, 2020 5.742 5.861 5.627 5.643 120,649 -0.12(-2.00%)
Oct 13, 2020 5.988 5.988 5.742 5.758 227,025 -0.27(-4.50%)
Oct 12, 2020 5.906 6.070 5.881 6.029 105,383 +0.09(+1.52%)
Oct 09, 2020 6.037 6.095 5.922 5.939 80,957 -0.07(-1.09%)
Oct 08, 2020 6.062 6.078 5.931 6.005 183,208 +0.01(+0.21%)
Oct 07, 2020 5.865 6.029 5.840 5.992 204,904 +0.20(+3.48%)
Oct 06, 2020 5.865 6.054 5.758 5.791 279,794 +0.01(+0.14%)
Oct 05, 2020 5.701 5.816 5.651 5.783 161,518 +0.14(+2.47%)
Oct 02, 2020 5.372 5.660 5.372 5.643 146,697 +0.16(+3.00%)
Oct 01, 2020 5.462 5.495 5.388 5.479 189,907 +0.01(+0.23%)
Sep 30, 2020 5.421 5.553 5.413 5.467 189,261 +0.03(+0.53%)
Sep 29, 2020 5.446 5.454 5.306 5.438 248,547 -0.03(-0.60%)
Sep 28, 2020 5.257 5.512 5.257 5.471 344,978 +0.29(+5.55%)
Sep 25, 2020 5.035 5.200 5.035 5.183 276,230 +0.09(+1.77%)
Sep 24, 2020 5.158 5.228 5.060 5.093 256,875 -0.02(-0.48%)
Sep 23, 2020 5.142 5.290 5.093 5.117 385,243 -0.02(-0.32%)
Sep 22, 2020 5.241 5.306 5.056 5.134 325,702 -0.08(-1.57%)
Sep 21, 2020 5.380 5.462 5.150 5.216 491,389 -0.25(-4.65%)
Sep 18, 2020 5.561 5.602 5.388 5.471 794,725 -0.04(-0.75%)
Sep 17, 2020 5.462 5.565 5.462 5.512 109,020 -0.04(-0.74%)
Sep 16, 2020 5.446 5.627 5.397 5.553 209,041 +0.11(+1.96%)
Sep 15, 2020 5.594 5.598 5.434 5.446 256,302 -0.10(-1.78%)
Sep 14, 2020 5.528 5.610 5.495 5.545 757,482 +0.02(+0.45%)
Sep 11, 2020 5.545 5.569 5.454 5.520 182,976 -0.02(-0.30%)
Sep 10, 2020 5.651 5.660 5.520 5.536 208,195 -0.07(-1.17%)
Sep 09, 2020 5.701 5.701 5.520 5.602 258,668 -0.08(-1.37%)
Sep 08, 2020 5.816 5.816 5.594 5.680 156,707 -0.17(-2.88%)
Sep 04, 2020 5.947 5.947 5.733 5.848 162,280 +0.08(+1.42%)
Sep 03, 2020 5.766 5.996 5.733 5.766 156,784 +0.05(+0.86%)
Sep 02, 2020 5.709 5.816 5.635 5.717 121,661 +0.02(+0.29%)
Sep 01, 2020 5.668 5.758 5.604 5.701 144,897 +0.01(+0.14%)
Aug 31, 2020 5.807 5.807 5.676 5.692 257,103 -0.15(-2.60%)
Aug 28, 2020 5.865 5.865 5.758 5.844 177,620 +0.05(+0.78%)
Aug 27, 2020 5.668 5.865 5.668 5.799 173,459 +0.12(+2.17%)
Aug 26, 2020 5.807 6.021 5.668 5.676 303,696 -0.12(-1.99%)
Aug 25, 2020 5.799 5.881 5.701 5.791 148,121 +0.04(+0.71%)
Aug 24, 2020 5.569 5.750 5.495 5.750 151,537 +0.21(+3.86%)
Aug 21, 2020 5.586 5.660 5.490 5.536 232,768 -0.05(-0.96%)
Aug 20, 2020 5.569 5.647 5.561 5.590 233,039 -0.14(-2.37%)
Aug 19, 2020 5.684 5.824 5.651 5.725 237,185 +0.05(+0.87%)
Aug 18, 2020 5.922 5.972 5.651 5.676 213,015 -0.23(-3.89%)
Aug 17, 2020 6.046 6.046 5.857 5.906 214,185 -0.19(-3.10%)
Aug 14, 2020 5.988 6.128 5.914 6.095 102,018 +0.06(+0.95%)
Aug 13, 2020 6.243 6.284 6.021 6.037 171,658 -0.28(-4.42%)
Aug 12, 2020 6.415 6.415 6.218 6.317 420,162 +0.07(+1.05%)
Aug 11, 2020 6.161 6.317 6.161 6.251 680,703 +0.21(+3.54%)
Aug 10, 2020 5.963 6.161 5.939 6.037 253,455 +0.11(+1.80%)
Aug 07, 2020 5.553 5.939 5.503 5.931 344,283 +0.33(+5.86%)
Aug 06, 2020 5.635 5.668 5.561 5.602 133,341 -0.06(-1.09%)
Aug 05, 2020 5.577 5.668 5.471 5.664 372,789 +0.18(+3.37%)
Aug 04, 2020 5.479 5.584 5.439 5.479 444,460 -0.02(-0.37%)
Aug 03, 2020 5.495 5.551 5.435 5.499 280,469 +0.04(+0.66%)
Jul 31, 2020 5.503 5.527 5.366 5.463 343,298 -0.10(-1.74%)
Jul 30, 2020 5.479 5.624 5.414 5.559 421,604 -0.05(-0.86%)
Jul 29, 2020 5.479 5.624 5.422 5.608 407,626 +0.12(+2.20%)
Jul 28, 2020 5.511 5.588 5.467 5.487 291,803 -0.01(-0.15%)
Jul 27, 2020 5.761 5.833 5.487 5.495 648,133 -0.33(-5.67%)
Jul 24, 2020 5.793 6.019 5.696 5.825 400,391 +0.13(+2.26%)
Jul 23, 2020 5.576 5.761 5.551 5.696 435,804 +0.11(+2.02%)
Jul 22, 2020 5.664 5.737 5.439 5.584 363,922 -0.09(-1.63%)
Jul 21, 2020 5.471 5.737 5.463 5.676 686,730 +0.28(+5.15%)
Jul 20, 2020 5.519 5.559 5.390 5.398 206,676 -0.14(-2.47%)
Jul 17, 2020 5.688 5.805 5.507 5.535 223,777 -0.19(-3.38%)
Jul 16, 2020 5.737 5.833 5.624 5.729 247,790 -0.05(-0.84%)
Jul 15, 2020 5.527 5.833 5.527 5.777 396,001 +0.29(+5.29%)
Jul 14, 2020 5.543 5.692 5.418 5.487 201,920 -0.14(-2.51%)
Jul 13, 2020 5.648 5.753 5.463 5.628 327,688 +0.13(+2.42%)
Jul 10, 2020 5.165 5.519 5.165 5.495 321,827 +0.31(+5.90%)
Jul 09, 2020 5.439 5.624 5.132 5.189 277,481 -0.29(-5.29%)
Jul 08, 2020 5.471 5.584 5.366 5.479 242,364 -0.01(-0.22%)
Jul 07, 2020 5.616 5.648 5.487 5.491 265,035 -0.21(-3.61%)
Jul 06, 2020 5.825 5.874 5.624 5.696 271,987 +0.05(+0.86%)
Jul 02, 2020 5.898 6.003 5.616 5.648 248,227 -0.10(-1.82%)
Jul 01, 2020 6.083 6.140 5.753 5.753 299,009 -0.29(-4.86%)
Jun 30, 2020 5.841 6.071 5.841 6.047 496,633 +0.17(+2.81%)
Jun 29, 2020 5.551 5.995 5.543 5.882 598,273 +0.45(+8.31%)
Jun 26, 2020 5.632 5.688 5.358 5.431 1,197,822 -0.33(-5.73%)
Jun 25, 2020 5.567 5.793 5.559 5.761 346,437 +0.11(+2.00%)
Jun 24, 2020 5.841 5.906 5.624 5.648 327,393 -0.28(-4.69%)
Jun 23, 2020 6.099 6.131 5.922 5.926 231,439 -0.04(-0.74%)
Jun 22, 2020 5.930 6.075 5.906 5.970 265,155 -0.05(-0.80%)
Jun 19, 2020 6.164 6.164 5.890 6.019 468,777 -0.06(-0.93%)
Jun 18, 2020 6.067 6.317 6.051 6.075 150,643 -0.08(-1.31%)
Jun 17, 2020 6.591 6.591 6.156 6.156 160,846 -0.41(-6.26%)
Jun 16, 2020 6.639 6.679 6.361 6.567 247,198 +0.25(+3.95%)
Jun 15, 2020 6.075 6.397 6.043 6.317 262,078 -0.07(-1.13%)
Jun 12, 2020 6.478 6.534 6.196 6.389 228,493 +0.19(+2.99%)
Jun 11, 2020 6.559 6.559 6.164 6.204 232,640 -0.70(-10.15%)
Jun 10, 2020 7.356 7.356 6.889 6.905 152,180 -0.50(-6.75%)
Jun 09, 2020 7.243 7.550 6.953 7.404 297,710 -0.06(-0.76%)
Jun 08, 2020 7.574 7.743 7.396 7.461 282,834 +0.00(+0.00%)
Jun 05, 2020 7.404 7.759 7.404 7.461 652,341 +0.37(+5.17%)
Jun 04, 2020 6.824 7.098 6.792 7.094 176,080 +0.16(+2.26%)
Jun 03, 2020 6.631 7.058 6.631 6.937 290,441 +0.50(+7.76%)
Jun 02, 2020 6.494 6.599 6.365 6.438 128,554 +0.03(+0.50%)
Jun 01, 2020 6.599 6.687 6.405 6.405 256,116 -0.15(-2.21%)
May 29, 2020 6.583 6.639 6.397 6.550 176,241 -0.19(-2.75%)
May 28, 2020 7.259 7.259 6.655 6.736 207,322 -0.38(-5.32%)
May 27, 2020 6.865 7.187 6.695 7.114 251,758 +0.52(+7.95%)
May 26, 2020 6.405 6.631 6.333 6.591 203,972 +0.50(+8.20%)
May 22, 2020 6.228 6.264 5.962 6.091 161,472 -0.10(-1.69%)
May 21, 2020 6.188 6.293 6.127 6.196 164,594 +0.02(+0.26%)
May 20, 2020 5.946 6.252 5.946 6.180 188,816 +0.37(+6.38%)
May 19, 2020 6.188 6.244 5.793 5.809 247,983 -0.44(-7.09%)
May 18, 2020 5.898 6.309 5.898 6.252 314,958 +0.67(+11.98%)
May 15, 2020 5.495 5.640 5.414 5.584 223,901 +0.08(+1.54%)
May 14, 2020 5.350 5.761 5.076 5.499 270,370 -0.01(-0.22%)
May 13, 2020 5.729 5.745 5.366 5.511 195,927 -0.31(-5.26%)
May 12, 2020 6.212 6.252 5.769 5.817 569,247 -0.35(-5.74%)
May 11, 2020 6.454 6.454 6.115 6.172 257,299 -0.42(-6.41%)
May 08, 2020 6.389 6.615 6.389 6.595 188,652 +0.37(+6.02%)
May 07, 2020 6.301 6.454 6.164 6.220 163,920 +0.03(+0.52%)
May 06, 2020 6.454 6.454 6.140 6.188 178,347 -0.24(-3.76%)
May 05, 2020 6.778 6.850 6.386 6.430 236,863 -0.19(-2.87%)
May 04, 2020 6.652 6.763 6.485 6.620 239,414 -0.14(-2.11%)
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.