Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Heritage Financial
(NQ:
HFWA
)
17.37
-0.05 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
7.403
7.718
7.403
7.718
41,001
+0.26(+3.55%)
Dec 30, 2008
7.403
7.466
7.403
7.453
14,859
+0.02(+0.25%)
Dec 29, 2008
7.510
7.510
7.434
7.434
9,682
-0.13(-1.67%)
Dec 26, 2008
7.680
7.680
7.548
7.560
6,045
+0.05(+0.68%)
Dec 24, 2008
7.560
7.686
7.403
7.509
2,541
-0.20(-2.62%)
Dec 23, 2008
7.875
7.875
7.592
7.711
13,631
+0.04(+0.49%)
Dec 22, 2008
7.869
7.869
7.674
7.674
669
-0.20(-2.48%)
Dec 19, 2008
7.560
7.869
7.548
7.869
9,674
+0.17(+2.21%)
Dec 18, 2008
7.718
7.737
7.340
7.699
54,807
-0.30(-3.70%)
Dec 17, 2008
7.526
7.995
7.526
7.995
69,762
+0.50(+6.64%)
Dec 16, 2008
7.560
7.730
7.403
7.497
67,458
-0.22(-2.86%)
Dec 15, 2008
7.636
8.001
7.403
7.718
16,407
+0.25(+3.38%)
Dec 12, 2008
7.560
7.560
7.308
7.466
4,231
-0.09(-1.25%)
Dec 11, 2008
7.718
7.718
7.409
7.560
28,570
-0.16(-2.04%)
Dec 10, 2008
7.718
7.718
7.718
7.718
158
-0.18(-2.23%)
Dec 09, 2008
8.190
8.190
7.891
7.894
13,834
-0.17(-2.11%)
Dec 08, 2008
7.560
8.190
7.560
8.064
9,487
+0.35(+4.49%)
Dec 05, 2008
7.560
7.718
7.560
7.718
2,698
+0.40(+5.51%)
Dec 04, 2008
7.907
7.907
7.239
7.315
30,975
-0.56(-7.12%)
Dec 03, 2008
7.875
7.875
7.875
7.875
404
+0.25(+3.31%)
Dec 01, 2008
7.623
7.623
7.623
7.623
622
+0.01(+0.08%)
Nov 28, 2008
7.567
8.505
7.567
7.617
2,341
-0.01(-0.17%)
Nov 26, 2008
8.530
8.530
7.630
7.630
1,531
-0.49(-6.05%)
Nov 25, 2008
8.304
8.304
7.737
8.121
828
+0.40(+5.22%)
Nov 24, 2008
7.346
8.442
7.346
7.718
4,960
+0.12(+1.62%)
Nov 21, 2008
8.316
8.316
7.595
7.595
39,697
-1.05(-12.14%)
Nov 20, 2008
8.348
8.644
8.341
8.644
8,293
-0.02(-0.22%)
Nov 19, 2008
9.167
9.167
8.663
8.663
2,222
-0.47(-5.17%)
Nov 18, 2008
8.171
9.135
8.096
9.135
27,564
+1.10(+13.73%)
Nov 17, 2008
7.869
8.530
7.560
8.033
1,253
-0.13(-1.54%)
Nov 14, 2008
8.159
8.159
8.159
8.159
158
-0.03(-0.38%)
Nov 13, 2008
8.209
8.215
7.560
8.190
15,732
-0.25(-2.91%)
Nov 12, 2008
7.919
8.436
7.919
8.436
476
+0.23(+2.76%)
Nov 11, 2008
8.505
8.505
8.209
8.209
1,120
-0.30(-3.48%)
Nov 10, 2008
8.146
8.612
7.888
8.505
12,901
+0.58(+7.31%)
Nov 07, 2008
7.926
7.945
7.919
7.926
4,920
+0.23(+2.95%)
Nov 06, 2008
7.919
7.945
7.396
7.699
3,250
-0.13(-1.69%)
Nov 05, 2008
7.516
7.831
7.516
7.831
2,539
+0.21(+2.81%)
Nov 04, 2008
7.025
7.617
7.025
7.617
14,378
+0.59(+8.43%)
Nov 03, 2008
7.422
7.894
6.773
7.025
52,265
-0.67(-8.68%)
Oct 31, 2008
8.169
8.190
7.522
7.693
21,575
-0.45(-5.57%)
Oct 30, 2008
8.184
8.184
7.567
8.146
957
+0.37(+4.78%)
Oct 29, 2008
7.724
7.951
7.567
7.774
37,735
+0.37(+4.93%)
Oct 28, 2008
8.921
8.921
7.403
7.409
39,682
-0.79(-9.61%)
Oct 27, 2008
8.820
8.820
7.957
8.197
5,714
-0.31(-3.63%)
Oct 24, 2008
8.656
8.663
8.190
8.505
4,920
-0.32(-3.57%)
Oct 23, 2008
8.820
8.820
8.820
8.820
0
+0.00(+0.00%)
Oct 22, 2008
8.820
8.820
8.820
8.820
158
-0.01(-0.07%)
Oct 21, 2008
9.135
9.142
8.827
8.827
952
-0.20(-2.27%)
Oct 20, 2008
9.031
9.031
9.031
9.031
317
+0.15(+1.74%)
Oct 17, 2008
8.505
8.877
8.379
8.877
1,428
+0.36(+4.22%)
Oct 16, 2008
8.663
8.663
8.505
8.518
2,096
-0.15(-1.74%)
Oct 15, 2008
8.921
9.450
8.669
8.669
21,977
+0.09(+1.03%)
Oct 14, 2008
8.348
8.789
7.812
8.581
23,618
+0.42(+5.09%)
Oct 13, 2008
8.285
8.285
7.882
8.165
10,234
+1.08(+15.20%)
Oct 10, 2008
6.867
7.718
6.300
7.088
59,131
-0.25(-3.35%)
Oct 09, 2008
7.737
7.844
7.333
7.333
27,197
-0.54(-6.81%)
Oct 08, 2008
8.505
8.505
7.869
7.869
1,984
-0.48(-5.74%)
Oct 07, 2008
8.795
8.795
8.348
8.348
1,792
+0.38(+4.74%)
Oct 06, 2008
7.882
7.976
7.834
7.970
3,650
-0.54(-6.30%)
Oct 03, 2008
7.995
8.568
7.926
8.505
3,412
+0.64(+8.09%)
Oct 02, 2008
7.989
7.989
7.856
7.869
16,961
-0.01(-0.08%)
Oct 01, 2008
7.844
7.875
7.844
7.875
1,587
+0.02(+0.24%)
Sep 30, 2008
7.711
7.856
7.711
7.856
10,613
+0.14(+1.88%)
Sep 29, 2008
7.743
8.020
5.676
7.711
14,909
-0.02(-0.24%)
Sep 26, 2008
7.693
8.190
7.693
7.730
8,928
+0.07(+0.90%)
Sep 25, 2008
8.127
8.234
7.661
7.661
1,765
+0.06(+0.83%)
Sep 24, 2008
7.875
8.171
7.567
7.598
32,818
-0.40(-5.04%)
Sep 23, 2008
8.064
8.064
7.875
8.001
2,477
+0.01(+0.16%)
Sep 22, 2008
8.682
8.682
7.913
7.989
22,751
-0.62(-7.17%)
Sep 19, 2008
8.940
9.387
8.606
8.606
5,242
-0.22(-2.50%)
Sep 18, 2008
8.827
8.827
8.827
8.827
158
-0.11(-1.27%)
Sep 17, 2008
9.198
9.255
8.827
8.940
1,618
-0.14(-1.53%)
Sep 16, 2008
8.820
9.160
8.663
9.079
27,667
+0.26(+2.93%)
Sep 15, 2008
8.449
8.820
8.449
8.820
4,844
-0.01(-0.07%)
Sep 12, 2008
8.915
8.921
8.827
8.827
952
-0.09(-1.06%)
Sep 11, 2008
8.922
8.934
8.921
8.921
1,668
+0.10(+1.14%)
Sep 10, 2008
8.839
8.940
8.820
8.820
2,380
-0.16(-1.75%)
Sep 09, 2008
9.419
9.444
8.883
8.978
8,620
-0.41(-4.36%)
Sep 08, 2008
9.085
9.387
9.085
9.387
455
+0.12(+1.29%)
Sep 05, 2008
8.934
9.444
8.820
9.268
6,815
+0.33(+3.74%)
Sep 04, 2008
9.009
9.217
8.934
8.934
10,440
-0.14(-1.53%)
Sep 03, 2008
9.113
9.124
9.072
9.072
1,504
+0.09(+1.05%)
Sep 02, 2008
8.978
8.978
8.978
8.978
6,250
+0.08(+0.92%)
Aug 29, 2008
8.990
9.009
8.896
8.896
20,412
+0.06(+0.64%)
Aug 28, 2008
8.946
8.946
8.839
8.839
1,615
+0.01(+0.14%)
Aug 27, 2008
8.449
8.827
8.442
8.827
4,952
+0.06(+0.65%)
Aug 26, 2008
8.694
8.776
8.694
8.770
2,063
+0.23(+2.73%)
Aug 25, 2008
8.915
8.915
7.932
8.537
22,773
-0.44(-4.94%)
Aug 22, 2008
9.009
9.009
8.980
8.980
2,220
+0.12(+1.38%)
Aug 21, 2008
9.003
9.009
8.827
8.858
11,642
-0.06(-0.64%)
Aug 20, 2008
8.927
9.356
8.663
8.915
34,783
-0.05(-0.56%)
Aug 19, 2008
8.965
8.965
8.965
8.965
961
-0.01(-0.14%)
Aug 18, 2008
9.041
9.041
8.946
8.978
4,717
-0.05(-0.56%)
Aug 15, 2008
8.997
9.230
8.997
9.028
2,874
-0.11(-1.17%)
Aug 14, 2008
9.286
9.438
9.003
9.135
12,342
-0.06(-0.62%)
Aug 13, 2008
9.192
9.192
9.192
9.192
0
+0.00(+0.00%)
Aug 12, 2008
9.154
9.192
9.154
9.192
1,269
+0.00(+0.00%)
Aug 11, 2008
9.293
9.293
9.192
9.192
1,745
+0.22(+2.46%)
Aug 08, 2008
8.820
9.135
8.820
8.971
13,291
-0.03(-0.35%)
Aug 07, 2008
8.864
9.324
8.864
9.003
12,863
-0.69(-7.15%)
Aug 06, 2008
9.450
9.702
9.450
9.696
5,933
+0.25(+2.67%)
Aug 05, 2008
9.469
9.469
9.198
9.444
3,560
+0.18(+1.97%)
Aug 04, 2008
9.135
9.557
9.135
9.261
3,366
+0.06(+0.68%)
Aug 01, 2008
9.135
9.198
9.135
9.198
995
-0.13(-1.35%)
Jul 31, 2008
9.368
9.406
9.135
9.324
3,726
+0.19(+2.07%)
Jul 30, 2008
9.028
9.375
9.028
9.135
1,612
+0.28(+3.20%)
Jul 29, 2008
8.839
8.865
8.820
8.852
8,964
-0.22(-2.43%)
Jul 28, 2008
8.827
9.072
8.827
9.072
1,396
-0.38(-4.00%)
Jul 25, 2008
8.984
9.450
8.962
9.450
4,130
+0.68(+7.76%)
Jul 24, 2008
8.600
9.034
8.600
8.770
5,253
+0.04(+0.51%)
Jul 23, 2008
8.789
8.789
8.726
8.726
1,411
+0.35(+4.17%)
Jul 22, 2008
8.682
8.798
8.377
8.377
2,020
-0.32(-3.72%)
Jul 21, 2008
8.675
8.700
8.675
8.700
869
-0.05(-0.58%)
Jul 18, 2008
8.946
9.066
8.751
8.751
2,476
+0.15(+1.76%)
Jul 17, 2008
7.724
9.349
7.724
8.600
2,915
+0.41(+5.00%)
Jul 16, 2008
8.058
8.190
8.058
8.190
20,723
+0.13(+1.56%)
Jul 15, 2008
8.260
8.260
7.907
8.064
6,387
-0.44(-5.19%)
Jul 14, 2008
8.575
8.575
8.260
8.505
15,942
-0.16(-1.82%)
Jul 11, 2008
8.940
8.946
8.663
8.663
7,329
-0.23(-2.55%)
Jul 10, 2008
8.745
9.469
8.738
8.890
9,569
-0.25(-2.69%)
Jul 09, 2008
9.135
9.538
9.072
9.135
2,238
+0.30(+3.35%)
Jul 08, 2008
9.412
9.412
8.839
8.839
2,857
-0.04(-0.50%)
Jul 07, 2008
9.412
9.412
8.845
8.883
2,485
+0.06(+0.64%)
Jul 04, 2008
8.801
8.827
8.701
8.827
4,155
+0.00(+0.00%)
Jul 03, 2008
8.801
8.827
8.701
8.827
4,155
+0.13(+1.45%)
Jul 02, 2008
9.072
9.412
8.203
8.701
13,661
-0.57(-6.12%)
Jul 01, 2008
9.790
9.803
9.268
9.268
7,863
-0.72(-7.19%)
Jun 30, 2008
10.04
10.16
9.784
9.986
31,368
-0.04(-0.38%)
Jun 27, 2008
10.12
10.12
10.02
10.02
317
+0.02(+0.19%)
Jun 26, 2008
10.09
10.20
9.967
10.00
17,077
-0.08(-0.75%)
Jun 25, 2008
10.34
10.34
10.08
10.08
3,145
+0.00(+0.00%)
Jun 24, 2008
10.12
10.13
10.08
10.08
10,163
-0.04(-0.44%)
Jun 23, 2008
10.32
10.32
10.08
10.12
3,871
-0.35(-3.31%)
Jun 20, 2008
10.39
10.70
10.09
10.47
5,107
-0.16(-1.54%)
Jun 19, 2008
10.20
10.71
10.20
10.63
11,704
+0.40(+3.88%)
Jun 18, 2008
10.29
10.29
10.23
10.24
3,726
-0.22(-2.11%)
Jun 17, 2008
10.40
10.51
10.27
10.46
1,853
-0.08(-0.78%)
Jun 16, 2008
10.46
10.80
10.44
10.54
2,539
-0.35(-3.24%)
Jun 13, 2008
10.65
10.89
10.65
10.89
6,837
+0.48(+4.60%)
Jun 12, 2008
10.52
10.53
10.41
10.41
1,793
-0.18(-1.72%)
Jun 11, 2008
10.70
10.70
10.52
10.60
3,063
-0.01(-0.12%)
Jun 10, 2008
10.66
10.66
10.60
10.61
18,093
-0.02(-0.18%)
Jun 09, 2008
10.77
10.87
10.63
10.63
5,666
-0.11(-1.00%)
Jun 06, 2008
10.80
10.80
10.74
10.74
793
+0.11(+1.07%)
Jun 05, 2008
10.58
10.62
10.58
10.62
4,285
+0.00(+0.00%)
Jun 04, 2008
10.63
10.71
10.57
10.62
18,051
-0.04(-0.35%)
Jun 03, 2008
10.56
10.75
10.56
10.66
12,226
+0.02(+0.18%)
Jun 02, 2008
10.63
10.71
10.63
10.64
3,741
-0.01(-0.12%)
May 30, 2008
10.65
10.70
10.58
10.65
8,367
-0.11(-1.05%)
May 29, 2008
10.67
10.77
10.67
10.77
695
+0.04(+0.41%)
May 28, 2008
10.93
10.93
10.62
10.72
2,380
+0.11(+1.01%)
May 27, 2008
10.83
10.87
10.41
10.62
7,431
+0.13(+1.20%)
May 26, 2008
11.03
11.03
10.40
10.49
4,920
+0.00(+0.00%)
May 23, 2008
11.03
11.03
10.40
10.49
4,920
-0.04(-0.42%)
May 22, 2008
10.46
10.60
10.40
10.53
7,798
+0.13(+1.21%)
May 21, 2008
10.58
10.58
10.41
10.41
1,947
-0.15(-1.43%)
May 20, 2008
10.61
10.74
10.56
10.56
1,452
-0.12(-1.12%)
May 19, 2008
10.72
10.73
10.40
10.68
8,268
-0.42(-3.80%)
May 16, 2008
10.97
11.10
10.78
11.10
476
+0.19(+1.73%)
May 15, 2008
11.09
11.12
10.88
10.91
2,701
+0.16(+1.52%)
May 14, 2008
10.84
10.89
10.72
10.75
10,296
-0.03(-0.23%)
May 13, 2008
10.89
10.99
10.47
10.77
23,734
-0.01(-0.06%)
May 12, 2008
10.85
11.16
10.45
10.78
31,257
-0.25(-2.28%)
May 09, 2008
11.33
11.37
10.84
11.03
26,591
-0.33(-2.94%)
May 08, 2008
11.35
11.50
11.34
11.37
5,872
-0.20(-1.69%)
May 07, 2008
11.34
11.56
11.31
11.56
3,234
+0.23(+2.00%)
May 06, 2008
11.11
11.34
11.00
11.33
18,983
+0.30(+2.74%)
May 05, 2008
11.84
11.84
11.03
11.03
11,153
-0.76(-6.41%)
May 02, 2008
11.84
11.88
11.79
11.79
3,745
-0.18(-1.53%)
May 01, 2008
11.88
11.97
11.73
11.97
8,798
+0.15(+1.28%)
Apr 30, 2008
11.03
11.82
11.03
11.82
20,316
+0.95(+8.75%)
Apr 29, 2008
10.77
10.88
10.75
10.87
4,285
+0.09(+0.88%)
Apr 28, 2008
10.82
10.83
10.77
10.77
476
+0.01(+0.06%)
Apr 25, 2008
10.82
10.82
10.58
10.77
5,198
+0.21(+2.03%)
Apr 24, 2008
10.38
10.71
10.21
10.55
6,190
-0.10(-0.95%)
Apr 23, 2008
10.46
10.71
10.40
10.65
11,459
+0.15(+1.38%)
Apr 22, 2008
10.41
10.65
10.40
10.51
2,730
+0.06(+0.54%)
Apr 21, 2008
10.41
10.61
10.08
10.45
8,817
+0.06(+0.55%)
Apr 18, 2008
10.52
10.64
10.40
10.40
8,153
-0.02(-0.18%)
Apr 17, 2008
10.72
10.72
10.41
10.41
10,777
-0.32(-2.99%)
Apr 16, 2008
10.69
10.83
10.65
10.74
19,364
+0.25(+2.34%)
Apr 15, 2008
10.80
10.80
10.46
10.49
9,285
-0.32(-2.97%)
Apr 14, 2008
10.82
10.86
10.80
10.81
5,583
-0.03(-0.23%)
Apr 11, 2008
10.60
10.84
10.60
10.84
3,766
+0.05(+0.47%)
Apr 10, 2008
10.88
10.92
10.77
10.79
6,666
-0.13(-1.15%)
Apr 09, 2008
10.87
10.92
10.87
10.91
3,791
+0.03(+0.29%)
Apr 08, 2008
10.91
10.92
10.82
10.88
3,968
-0.13(-1.14%)
Apr 07, 2008
10.83
11.01
10.83
11.01
6,388
+0.11(+0.98%)
Apr 04, 2008
10.71
10.96
10.70
10.90
11,904
+0.20(+1.82%)
Apr 03, 2008
10.80
10.80
10.59
10.70
6,825
-0.23(-2.07%)
Apr 02, 2008
11.06
11.06
10.86
10.93
9,960
-0.10(-0.91%)
Apr 01, 2008
10.98
11.03
10.87
11.03
11,434
+0.06(+0.57%)
Mar 31, 2008
10.99
11.00
10.65
10.97
13,501
+0.06(+0.58%)
Mar 28, 2008
10.87
10.95
10.84
10.91
6,031
-0.05(-0.46%)
Mar 27, 2008
10.91
10.96
10.79
10.96
11,229
+0.02(+0.15%)
Mar 26, 2008
11.06
11.06
10.81
10.94
21,834
-0.12(-1.06%)
Mar 25, 2008
10.88
11.17
10.74
11.06
11,837
+0.16(+1.45%)
Mar 24, 2008
10.84
11.11
10.55
10.90
36,902
-0.74(-6.39%)
Mar 21, 2008
11.60
11.93
11.31
11.64
5,229
+0.00(+0.00%)
Mar 20, 2008
11.60
11.93
11.31
11.64
5,229
-0.18(-1.54%)
Mar 19, 2008
11.71
11.83
11.71
11.83
452
-0.31(-2.54%)
Mar 18, 2008
11.76
12.13
11.76
12.13
634
+0.19(+1.58%)
Mar 17, 2008
12.13
12.13
11.95
11.95
952
+0.24(+2.05%)
Mar 14, 2008
11.83
12.19
11.71
11.71
2,222
-0.34(-2.82%)
Mar 13, 2008
11.99
12.09
11.82
12.05
2,438
-0.26(-2.10%)
Mar 12, 2008
12.29
12.33
11.83
12.30
4,109
+0.16(+1.35%)
Mar 11, 2008
12.13
12.14
12.13
12.14
793
-0.12(-0.98%)
Mar 10, 2008
11.98
12.26
11.92
12.26
2,471
+0.33(+2.75%)
Mar 07, 2008
12.06
12.13
11.93
11.93
2,698
-0.20(-1.61%)
Mar 06, 2008
12.13
12.17
11.98
12.13
21,708
-0.22(-1.79%)
Mar 05, 2008
12.29
12.35
12.29
12.35
2,296
-0.03(-0.25%)
Mar 04, 2008
12.37
12.38
12.30
12.38
3,328
-0.03(-0.25%)
Mar 03, 2008
12.47
12.47
12.28
12.41
18,058
-0.06(-0.45%)
Feb 29, 2008
12.42
12.59
12.25
12.47
3,809
-0.13(-1.00%)
Feb 28, 2008
12.16
12.59
12.16
12.59
6,293
+0.47(+3.84%)
Feb 27, 2008
12.34
12.60
12.13
12.13
2,333
-0.20(-1.64%)
Feb 26, 2008
12.13
12.33
12.13
12.33
3,049
-0.06(-0.51%)
Feb 25, 2008
12.56
12.56
12.39
12.39
1,158
-0.18(-1.40%)
Feb 22, 2008
12.57
12.57
12.57
12.57
634
-0.02(-0.15%)
Feb 21, 2008
12.17
12.59
12.17
12.59
2,533
+0.06(+0.45%)
Feb 20, 2008
12.53
12.53
12.53
12.53
0
+0.00(+0.00%)
Feb 19, 2008
12.35
12.53
12.35
12.53
598
-0.06(-0.50%)
Feb 18, 2008
12.59
12.60
12.29
12.59
17,380
+0.00(+0.00%)
Feb 15, 2008
12.59
12.60
12.29
12.59
17,380
+0.36(+2.94%)
Feb 14, 2008
12.43
12.60
12.17
12.23
3,625
+0.10(+0.83%)
Feb 13, 2008
12.13
12.51
12.08
12.13
5,236
-0.15(-1.23%)
Feb 12, 2008
12.40
12.40
12.29
12.29
2,387
-0.11(-0.91%)
Feb 11, 2008
12.56
12.56
12.40
12.40
6,988
+0.10(+0.82%)
Feb 08, 2008
12.51
12.51
12.23
12.30
16,478
-0.16(-1.26%)
Feb 07, 2008
12.46
12.46
12.46
12.46
0
+0.00(+0.00%)
Feb 06, 2008
12.46
12.46
12.46
12.46
0
+0.00(+0.00%)
Feb 05, 2008
12.29
12.46
12.29
12.46
1,171
+0.23(+1.85%)
Feb 04, 2008
12.27
12.44
12.15
12.23
4,560
-0.29(-2.31%)
Feb 01, 2008
12.47
12.74
12.40
12.52
8,685
-0.33(-2.55%)
Jan 31, 2008
12.35
12.85
12.35
12.85
8,945
+0.62(+5.10%)
Jan 30, 2008
11.81
12.29
11.81
12.22
12,425
+0.68(+5.89%)
Jan 29, 2008
11.34
11.88
11.34
11.54
8,355
-0.11(-0.92%)
Jan 28, 2008
11.38
11.97
11.18
11.65
19,226
-0.01(-0.11%)
Jan 25, 2008
11.86
11.86
11.46
11.66
37,887
+0.46(+4.11%)
Jan 24, 2008
11.52
11.59
11.18
11.20
11,117
+0.18(+1.60%)
Jan 23, 2008
11.04
11.64
11.03
11.03
21,608
-0.03(-0.23%)
Jan 22, 2008
11.54
11.97
10.96
11.05
10,329
-0.92(-7.68%)
Jan 21, 2008
11.68
12.03
11.68
11.97
17,367
+0.00(+0.00%)
Jan 18, 2008
11.68
12.03
11.68
11.97
17,367
+0.00(+0.00%)
Jan 17, 2008
11.68
12.30
11.68
11.97
8,531
+0.25(+2.10%)
Jan 16, 2008
11.86
11.91
11.72
11.72
171,612
-0.32(-2.67%)
Jan 15, 2008
11.96
12.35
11.84
12.05
24,351
-0.16(-1.29%)
Jan 14, 2008
12.27
12.29
12.16
12.20
1,707
+0.09(+0.78%)
Jan 11, 2008
11.86
12.26
11.84
12.11
9,729
+0.10(+0.84%)
Jan 10, 2008
12.29
12.33
12.01
12.01
4,496
-0.37(-2.95%)
Jan 09, 2008
12.37
12.60
12.25
12.37
3,899
-0.13(-1.01%)
Jan 08, 2008
12.16
12.63
12.16
12.50
3,499
-0.10(-0.80%)
Jan 07, 2008
11.98
12.69
11.98
12.60
10,136
+0.47(+3.84%)
Jan 04, 2008
12.60
12.60
12.03
12.13
9,207
-0.10(-0.82%)
Jan 03, 2008
12.05
12.30
12.05
12.23
3,039
+0.15(+1.25%)
Jan 02, 2008
12.33
12.70
12.08
12.08
18,094
-0.45(-3.62%)
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
.