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

Heritage Commerce (NQ: HTBK )

7.890 -0.150 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2013 4.234 4.254 4.205 4.247 0 +0.01(+0.15%)
Apr 29, 2013 4.254 4.280 4.176 4.241 67,994 -0.03(-0.61%)
Apr 26, 2013 4.318 4.318 4.247 4.267 30,972 -0.05(-1.20%)
Apr 25, 2013 4.377 4.377 4.286 4.318 0 -0.01(-0.15%)
Apr 24, 2013 4.351 4.351 4.267 4.325 9,655 -0.05(-1.04%)
Apr 23, 2013 4.331 4.383 4.267 4.370 16,251 +0.08(+1.96%)
Apr 22, 2013 4.280 4.293 4.247 4.286 11,646 -0.03(-0.75%)
Apr 19, 2013 4.267 4.331 4.267 4.318 22,553 +0.05(+1.21%)
Apr 18, 2013 4.293 4.293 4.228 4.267 32,406 +0.00(+0.00%)
Apr 17, 2013 4.299 4.299 4.221 4.267 46,687 -0.08(-1.79%)
Apr 16, 2013 4.254 4.364 4.254 4.344 19,974 +0.12(+2.75%)
Apr 15, 2013 4.299 4.299 4.228 4.228 62,873 -0.11(-2.53%)
Apr 12, 2013 4.325 4.357 4.325 4.338 8,308 -0.10(-2.33%)
Apr 11, 2013 4.344 4.474 4.299 4.441 27,325 +0.10(+2.38%)
Apr 10, 2013 4.286 4.351 4.241 4.338 18,387 +0.14(+3.23%)
Apr 09, 2013 4.234 4.267 4.189 4.202 26,986 -0.01(-0.15%)
Apr 08, 2013 4.202 4.215 4.170 4.208 7,216 +0.04(+0.93%)
Apr 05, 2013 4.157 4.202 4.124 4.170 23,824 -0.03(-0.77%)
Apr 04, 2013 4.196 4.202 4.165 4.202 30,400 +0.02(+0.46%)
Apr 03, 2013 4.131 4.196 4.082 4.183 53,817 +0.07(+1.73%)
Apr 02, 2013 4.280 4.299 4.105 4.112 64,744 -0.16(-3.64%)
Apr 01, 2013 4.331 4.331 4.267 4.267 62,323 -0.08(-1.93%)
Mar 28, 2013 4.370 4.390 4.267 4.351 25,524 +0.03(+0.60%)
Mar 27, 2013 4.351 4.351 4.286 4.325 7,208 -0.05(-1.18%)
Mar 26, 2013 4.428 4.428 4.305 4.377 8,609 -0.02(-0.44%)
Mar 25, 2013 4.461 4.474 4.351 4.396 19,468 -0.05(-1.02%)
Mar 22, 2013 4.422 4.493 4.402 4.441 10,684 +0.02(+0.44%)
Mar 21, 2013 4.454 4.474 4.390 4.422 18,466 -0.08(-1.72%)
Mar 20, 2013 4.512 4.512 4.474 4.499 16,571 +0.02(+0.43%)
Mar 19, 2013 4.519 4.519 4.474 4.480 16,737 -0.01(-0.29%)
Mar 18, 2013 4.474 4.499 4.474 4.493 40,037 -0.01(-0.29%)
Mar 15, 2013 4.525 4.551 4.499 4.506 142,263 -0.03(-0.57%)
Mar 14, 2013 4.525 4.558 4.519 4.532 30,051 -0.01(-0.14%)
Mar 13, 2013 4.538 4.590 4.525 4.538 39,780 +0.00(+0.00%)
Mar 12, 2013 4.493 4.558 4.493 4.538 45,250 -0.01(-0.14%)
Mar 11, 2013 4.486 4.564 4.454 4.545 103,695 +0.03(+0.72%)
Mar 08, 2013 4.506 4.525 4.409 4.512 209,470 +0.06(+1.31%)
Mar 07, 2013 4.338 4.454 4.338 4.454 9,918 +0.13(+2.99%)
Mar 06, 2013 4.357 4.422 4.293 4.325 4,295 -0.03(-0.74%)
Mar 05, 2013 4.377 4.390 4.331 4.357 12,764 +0.03(+0.75%)
Mar 04, 2013 4.344 4.377 4.286 4.325 40,613 -0.05(-1.04%)
Mar 01, 2013 4.305 4.383 4.305 4.370 20,813 +0.00(+0.00%)
Feb 28, 2013 4.318 4.370 4.273 4.370 47,083 +0.10(+2.27%)
Feb 27, 2013 4.241 4.338 4.241 4.273 57,002 +0.03(+0.61%)
Feb 26, 2013 4.170 4.279 4.170 4.247 28,484 +0.10(+2.34%)
Feb 25, 2013 4.312 4.364 4.150 4.150 39,810 -0.15(-3.46%)
Feb 22, 2013 4.364 4.415 4.273 4.299 44,699 -0.03(-0.75%)
Feb 21, 2013 4.267 4.344 4.267 4.331 9,686 +0.08(+1.98%)
Feb 20, 2013 4.428 4.428 4.215 4.247 43,711 -0.18(-4.09%)
Feb 19, 2013 4.441 4.480 4.370 4.428 15,965 -0.01(-0.29%)
Feb 15, 2013 4.377 4.480 4.351 4.441 54,520 +0.11(+2.54%)
Feb 14, 2013 4.480 4.545 4.202 4.331 93,087 -0.10(-2.33%)
Feb 13, 2013 4.525 4.532 4.402 4.435 377,981 -0.06(-1.44%)
Feb 12, 2013 4.519 4.532 4.429 4.499 26,542 -0.03(-0.57%)
Feb 11, 2013 4.377 4.532 4.364 4.525 70,911 +0.14(+3.09%)
Feb 08, 2013 4.377 4.415 4.364 4.390 14,573 +0.02(+0.44%)
Feb 07, 2013 4.415 4.415 4.338 4.370 8,278 -0.01(-0.15%)
Feb 06, 2013 4.260 4.467 4.247 4.377 37,496 +0.16(+3.68%)
Feb 04, 2013 4.273 4.318 4.157 4.221 93,590 -0.05(-1.21%)
Feb 01, 2013 4.234 4.312 4.150 4.273 108,078 +0.06(+1.54%)
Jan 31, 2013 4.247 4.247 4.150 4.208 98,269 -0.05(-1.06%)
Jan 30, 2013 4.331 4.331 4.221 4.254 39,052 -0.10(-2.23%)
Jan 29, 2013 4.299 4.357 4.254 4.351 42,961 +0.12(+2.75%)
Jan 28, 2013 4.286 4.396 4.215 4.234 116,112 -0.03(-0.76%)
Jan 25, 2013 4.415 4.454 4.260 4.267 151,828 -0.11(-2.51%)
Jan 24, 2013 4.422 4.480 4.351 4.377 26,016 -0.05(-1.17%)
Jan 23, 2013 4.493 4.493 4.428 4.428 270,641 -0.06(-1.44%)
Jan 22, 2013 4.467 4.519 4.454 4.493 30,522 +0.01(+0.14%)
Jan 18, 2013 4.454 4.493 4.448 4.486 25,579 +0.04(+0.87%)
Jan 17, 2013 4.435 4.480 4.390 4.448 15,258 +0.04(+0.88%)
Jan 16, 2013 4.428 4.499 4.396 4.409 19,560 -0.02(-0.44%)
Jan 15, 2013 4.390 4.493 4.390 4.428 45,580 +0.01(+0.15%)
Jan 14, 2013 4.454 4.493 4.396 4.422 15,878 -0.04(-0.87%)
Jan 11, 2013 4.506 4.506 4.441 4.461 9,858 -0.03(-0.58%)
Jan 10, 2013 4.480 4.506 4.377 4.486 32,722 +0.01(+0.14%)
Jan 09, 2013 4.480 4.525 4.422 4.480 39,428 +0.03(+0.58%)
Jan 08, 2013 4.474 4.490 4.415 4.454 9,861 -0.04(-0.86%)
Jan 07, 2013 4.486 4.506 4.467 4.493 11,612 -0.03(-0.57%)
Jan 04, 2013 4.512 4.525 4.464 4.519 34,168 +0.01(+0.14%)
Jan 03, 2013 4.493 4.525 4.448 4.512 54,785 -0.03(-0.71%)
Jan 02, 2013 4.551 4.590 4.461 4.545 261,931 +0.02(+0.43%)
Dec 31, 2012 4.390 4.525 4.377 4.525 26,595 +0.14(+3.24%)
Dec 28, 2012 4.370 4.415 4.364 4.383 28,963 -0.01(-0.15%)
Dec 27, 2012 4.370 4.428 4.364 4.390 14,025 -0.05(-1.16%)
Dec 26, 2012 4.422 4.525 4.390 4.441 16,130 +0.02(+0.44%)
Dec 24, 2012 4.454 4.454 4.344 4.422 5,825 -0.01(-0.29%)
Dec 21, 2012 4.519 4.558 4.419 4.435 166,012 -0.08(-1.86%)
Dec 20, 2012 4.512 4.532 4.474 4.519 37,310 -0.01(-0.14%)
Dec 19, 2012 4.525 4.525 4.435 4.525 35,833 +0.00(+0.00%)
Dec 18, 2012 4.493 4.545 4.441 4.525 47,024 +0.03(+0.57%)
Dec 17, 2012 4.428 4.525 4.396 4.499 26,152 +0.10(+2.35%)
Dec 14, 2012 4.415 4.415 4.331 4.396 34,089 -0.05(-1.02%)
Dec 13, 2012 4.480 4.480 4.428 4.441 8,575 +0.05(+1.18%)
Dec 12, 2012 4.415 4.448 4.390 4.390 33,013 -0.09(-2.02%)
Dec 11, 2012 4.428 4.493 4.396 4.480 47,767 +0.09(+2.06%)
Dec 10, 2012 4.338 4.390 4.241 4.390 18,283 +0.05(+1.19%)
Dec 07, 2012 4.428 4.428 4.280 4.338 38,189 -0.08(-1.76%)
Dec 06, 2012 4.390 4.415 4.293 4.415 5,642 +0.04(+0.89%)
Dec 05, 2012 4.428 4.428 4.299 4.377 27,512 -0.03(-0.59%)
Dec 04, 2012 4.331 4.409 4.260 4.402 15,805 +0.00(+0.00%)
Nov 30, 2012 4.402 4.525 4.371 4.402 43,072 -0.01(-0.15%)
Nov 29, 2012 4.454 4.454 4.364 4.409 101,465 +0.00(+0.00%)
Nov 28, 2012 4.273 4.428 4.241 4.409 21,419 +0.11(+2.56%)
Nov 27, 2012 4.254 4.299 4.234 4.299 17,100 +0.05(+1.22%)
Nov 26, 2012 4.221 4.312 4.202 4.247 22,321 +0.03(+0.61%)
Nov 23, 2012 4.241 4.364 4.208 4.221 14,941 +0.00(+0.00%)
Nov 21, 2012 4.215 4.280 4.170 4.221 31,761 +0.01(+0.15%)
Nov 20, 2012 4.183 4.273 4.170 4.215 21,813 +0.01(+0.31%)
Nov 19, 2012 4.183 4.305 4.183 4.202 28,918 +0.05(+1.25%)
Nov 16, 2012 4.092 4.208 4.021 4.150 43,828 +0.03(+0.78%)
Nov 15, 2012 4.124 4.234 4.112 4.118 16,041 -0.02(-0.47%)
Nov 14, 2012 4.247 4.260 4.118 4.137 44,972 -0.10(-2.29%)
Nov 13, 2012 4.170 4.234 4.137 4.234 23,168 +0.03(+0.77%)
Nov 12, 2012 4.157 4.254 4.073 4.202 26,313 +0.05(+1.09%)
Nov 09, 2012 4.215 4.215 4.105 4.157 12,619 -0.05(-1.23%)
Nov 08, 2012 4.150 4.364 4.150 4.208 95,805 +0.10(+2.36%)
Nov 07, 2012 4.228 4.228 3.982 4.112 122,074 -0.17(-3.93%)
Nov 06, 2012 4.267 4.331 4.208 4.280 21,704 -0.03(-0.75%)
Nov 05, 2012 4.150 4.390 4.150 4.312 25,272 +0.15(+3.57%)
Nov 02, 2012 4.228 4.228 4.137 4.163 37,584 -0.04(-0.92%)
Nov 01, 2012 4.254 4.254 4.157 4.202 36,396 -0.06(-1.37%)
Oct 31, 2012 4.137 4.305 4.137 4.260 29,662 +0.06(+1.38%)
Oct 26, 2012 4.344 4.202 4.202 4.202 7,734 -0.13(-2.98%)
Oct 25, 2012 4.299 4.331 4.215 4.331 20,810 +0.06(+1.36%)
Oct 24, 2012 4.254 4.312 4.247 4.273 11,572 +0.05(+1.23%)
Oct 23, 2012 4.260 4.338 4.215 4.221 13,197 -0.03(-0.61%)
Oct 19, 2012 4.267 4.396 4.247 4.247 65,206 -0.05(-1.20%)
Oct 18, 2012 4.377 4.377 4.299 4.299 9,309 -0.08(-1.92%)
Oct 17, 2012 4.325 4.383 4.170 4.383 23,711 +0.02(+0.44%)
Oct 16, 2012 4.454 4.454 4.234 4.364 9,027 -0.05(-1.17%)
Oct 15, 2012 4.293 4.435 4.221 4.415 24,773 +0.15(+3.48%)
Oct 12, 2012 4.344 4.344 4.247 4.267 11,151 -0.09(-2.08%)
Oct 11, 2012 4.402 4.409 4.325 4.357 30,549 +0.00(+0.00%)
Oct 10, 2012 4.402 4.402 4.318 4.357 25,428 -0.01(-0.15%)
Oct 09, 2012 4.435 4.448 4.351 4.364 18,087 -0.08(-1.75%)
Oct 08, 2012 4.454 4.464 4.409 4.441 13,101 -0.05(-1.01%)
Oct 05, 2012 4.532 4.535 4.474 4.486 21,632 -0.04(-0.86%)
Oct 04, 2012 4.596 4.596 4.512 4.525 69,844 -0.06(-1.41%)
Oct 03, 2012 4.583 4.642 4.525 4.590 76,316 +0.00(+0.00%)
Oct 02, 2012 4.564 4.616 4.441 4.590 37,994 +0.06(+1.28%)
Oct 01, 2012 4.532 4.583 4.396 4.532 22,114 +0.05(+1.01%)
Sep 28, 2012 4.545 4.558 4.364 4.486 33,225 -0.10(-2.12%)
Sep 27, 2012 4.467 4.590 4.461 4.583 74,857 +0.06(+1.29%)
Sep 26, 2012 4.499 4.571 4.499 4.525 72,376 +0.05(+1.16%)
Sep 25, 2012 4.545 4.587 4.461 4.474 75,157 -0.05(-1.14%)
Sep 24, 2012 4.441 4.603 4.441 4.525 29,155 +0.08(+1.74%)
Sep 21, 2012 4.325 4.448 4.257 4.448 127,890 +0.22(+5.20%)
Sep 20, 2012 4.299 4.299 4.202 4.228 18,361 -0.08(-1.95%)
Sep 19, 2012 4.441 4.441 4.286 4.312 38,667 -0.11(-2.49%)
Sep 18, 2012 4.474 4.512 4.402 4.422 42,835 -0.06(-1.44%)
Sep 17, 2012 4.519 4.519 4.383 4.486 30,595 -0.05(-1.00%)
Sep 14, 2012 4.616 4.616 4.461 4.532 77,320 -0.06(-1.41%)
Sep 13, 2012 4.351 4.622 4.351 4.596 66,230 +0.23(+5.33%)
Sep 12, 2012 4.396 4.396 4.299 4.364 22,672 -0.03(-0.74%)
Sep 11, 2012 4.357 4.396 4.348 4.396 18,011 +0.05(+1.04%)
Sep 10, 2012 4.344 4.390 4.280 4.351 26,097 -0.02(-0.44%)
Sep 07, 2012 4.338 4.370 4.234 4.370 28,850 +0.07(+1.65%)
Sep 06, 2012 4.267 4.383 4.247 4.299 80,523 +0.05(+1.22%)
Sep 05, 2012 4.267 4.267 4.208 4.247 51,297 -0.06(-1.35%)
Sep 04, 2012 4.286 4.338 4.202 4.305 84,237 +0.03(+0.76%)
Aug 31, 2012 4.344 4.344 4.221 4.273 51,368 -0.02(-0.45%)
Aug 30, 2012 4.280 4.325 4.234 4.293 16,124 -0.03(-0.60%)
Aug 29, 2012 4.312 4.357 4.299 4.318 26,432 +0.10(+2.45%)
Aug 27, 2012 4.228 4.228 4.189 4.215 9,261 -0.01(-0.15%)
Aug 24, 2012 4.202 4.286 4.105 4.221 58,485 -0.01(-0.15%)
Aug 23, 2012 4.244 4.267 4.170 4.228 22,839 +0.04(+0.93%)
Aug 22, 2012 4.267 4.280 4.124 4.189 8,875 -0.07(-1.67%)
Aug 21, 2012 4.202 4.299 4.202 4.260 28,412 +0.07(+1.70%)
Aug 20, 2012 4.299 4.299 4.079 4.189 37,926 -0.08(-1.82%)
Aug 17, 2012 4.228 4.328 4.118 4.267 55,266 +0.03(+0.61%)
Aug 16, 2012 4.137 4.273 4.047 4.241 23,238 +0.12(+2.82%)
Aug 15, 2012 3.950 4.150 3.911 4.124 26,029 +0.16(+3.91%)
Aug 14, 2012 4.105 4.131 3.937 3.969 20,379 -0.12(-3.00%)
Aug 13, 2012 4.105 4.228 4.053 4.092 18,899 +0.00(+0.00%)
Aug 10, 2012 4.027 4.124 3.943 4.092 71,633 +0.08(+1.93%)
Aug 09, 2012 3.969 4.047 3.934 4.015 10,425 +0.05(+1.30%)
Aug 08, 2012 3.924 4.079 3.905 3.963 15,767 +0.02(+0.49%)
Aug 07, 2012 3.937 3.956 3.859 3.943 35,392 +0.03(+0.66%)
Aug 06, 2012 3.918 3.956 3.866 3.918 32,399 +0.02(+0.50%)
Aug 03, 2012 3.956 4.086 3.834 3.898 61,477 -0.02(-0.49%)
Aug 02, 2012 3.846 3.937 3.788 3.918 76,218 +0.06(+1.68%)
Aug 01, 2012 3.995 4.015 3.853 3.853 105,907 -0.11(-2.77%)
Jul 31, 2012 3.982 4.079 3.943 3.963 48,887 -0.03(-0.65%)
Jul 30, 2012 4.189 4.234 3.950 3.989 22,885 -0.19(-4.64%)
Jul 27, 2012 3.937 4.196 3.866 4.183 56,189 +0.25(+6.41%)
Jul 26, 2012 3.892 4.008 3.879 3.931 16,723 +0.01(+0.16%)
Jul 25, 2012 3.898 4.027 3.846 3.924 39,782 +0.06(+1.68%)
Jul 24, 2012 3.969 3.969 3.846 3.859 32,717 -0.08(-2.13%)
Jul 23, 2012 4.015 4.015 3.943 3.943 100,492 -0.15(-3.63%)
Jul 20, 2012 4.092 4.176 3.995 4.092 76,044 -0.05(-1.09%)
Jul 19, 2012 4.409 4.409 4.086 4.137 57,429 -0.27(-6.16%)
Jul 18, 2012 4.402 4.428 4.364 4.409 23,042 -0.01(-0.15%)
Jul 17, 2012 4.415 4.428 4.299 4.415 18,280 +0.05(+1.04%)
Jul 16, 2012 4.176 4.409 4.176 4.370 52,794 -0.04(-0.88%)
Jul 13, 2012 4.390 4.409 4.370 4.409 42,695 +0.03(+0.59%)
Jul 12, 2012 4.293 4.402 4.254 4.383 73,214 +0.06(+1.50%)
Jul 11, 2012 4.176 4.331 4.170 4.318 46,268 +0.14(+3.25%)
Jul 10, 2012 4.189 4.231 4.124 4.183 31,823 +0.04(+0.94%)
Jul 09, 2012 4.124 4.144 4.073 4.144 12,365 -0.01(-0.16%)
Jul 06, 2012 4.189 4.267 4.124 4.150 23,110 -0.10(-2.28%)
Jul 05, 2012 4.299 4.312 4.163 4.247 22,530 -0.08(-1.94%)
Jul 03, 2012 4.241 4.331 4.196 4.331 18,319 +0.10(+2.45%)
Jul 02, 2012 4.202 4.234 4.163 4.228 67,783 +0.03(+0.62%)
Jun 29, 2012 4.247 4.247 4.137 4.202 96,221 +0.02(+0.46%)
Jun 28, 2012 4.131 4.196 4.124 4.183 14,938 +0.01(+0.15%)
Jun 27, 2012 4.066 4.176 4.040 4.176 54,910 +0.12(+2.87%)
Jun 26, 2012 4.015 4.086 3.943 4.060 34,646 +0.07(+1.78%)
Jun 25, 2012 3.911 4.008 3.905 3.989 54,788 +0.00(+0.00%)
Jun 22, 2012 3.892 4.021 3.892 3.989 184,858 +0.14(+3.52%)
Jun 21, 2012 3.918 3.931 3.846 3.853 108,962 -0.08(-1.97%)
Jun 20, 2012 3.976 3.976 3.918 3.931 67,380 -0.05(-1.14%)
Jun 19, 2012 3.943 4.008 3.911 3.976 78,899 +0.05(+1.32%)
Jun 18, 2012 3.950 3.963 3.905 3.924 92,134 -0.07(-1.78%)
Jun 15, 2012 3.976 4.040 3.956 3.995 102,450 +0.01(+0.16%)
Jun 14, 2012 3.911 4.008 3.905 3.989 57,080 +0.07(+1.82%)
Jun 13, 2012 3.905 4.040 3.898 3.918 115,812 -0.01(-0.33%)
Jun 12, 2012 3.889 3.931 3.846 3.931 31,067 +0.05(+1.16%)
Jun 11, 2012 4.002 4.002 3.885 3.885 98,779 -0.06(-1.64%)
Jun 08, 2012 3.931 3.963 3.911 3.950 124,185 +0.00(+0.00%)
Jun 07, 2012 4.060 4.060 3.943 3.950 66,360 -0.05(-1.13%)
Jun 06, 2012 3.989 4.008 3.918 3.995 126,399 +0.04(+1.06%)
Jun 05, 2012 3.931 3.956 3.863 3.953 51,158 +0.01(+0.25%)
Jun 04, 2012 3.918 3.976 3.879 3.943 93,540 +0.04(+0.99%)
Jun 01, 2012 3.859 3.989 3.859 3.905 76,969 -0.08(-1.95%)
May 31, 2012 3.892 4.034 3.892 3.982 493,866 +0.06(+1.65%)
May 30, 2012 3.918 3.995 3.918 3.918 52,660 -0.05(-1.30%)
May 29, 2012 3.995 4.027 3.905 3.969 100,660 +0.02(+0.49%)
May 25, 2012 4.021 4.040 3.943 3.950 34,604 -0.07(-1.77%)
May 24, 2012 4.053 4.053 3.976 4.021 45,304 -0.01(-0.16%)
May 23, 2012 3.982 4.047 3.853 4.027 62,598 -0.02(-0.48%)
May 22, 2012 4.215 4.215 4.027 4.047 41,816 -0.17(-3.99%)
May 21, 2012 4.202 4.221 4.137 4.215 74,009 +0.05(+1.24%)
May 18, 2012 4.137 4.228 4.137 4.163 72,820 +0.01(+0.31%)
May 17, 2012 4.137 4.202 4.137 4.150 36,597 +0.01(+0.31%)
May 16, 2012 4.293 4.293 4.137 4.137 52,822 -0.12(-2.74%)
May 15, 2012 4.318 4.318 4.234 4.254 32,869 -0.05(-1.05%)
May 14, 2012 4.267 4.364 4.215 4.299 73,241 -0.04(-0.89%)
May 11, 2012 4.286 4.351 4.286 4.338 76,130 -0.01(-0.15%)
May 10, 2012 4.364 4.370 4.228 4.344 48,037 +0.04(+0.90%)
May 09, 2012 4.273 4.331 4.273 4.305 41,374 -0.01(-0.30%)
May 08, 2012 4.163 4.325 4.163 4.318 49,796 +0.12(+2.93%)
May 07, 2012 4.221 4.241 4.176 4.196 36,417 -0.05(-1.07%)
May 04, 2012 4.260 4.428 4.241 4.241 462,149 -0.07(-1.65%)
May 03, 2012 4.234 4.364 4.228 4.312 69,366 +0.07(+1.68%)
May 02, 2012 4.105 4.247 3.969 4.241 126,903 +0.11(+2.66%)
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.