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 (%)
Apr 30, 2010
9.614
9.696
9.608
9.646
19,196
-0.11(-1.10%)
Apr 29, 2010
9.715
9.854
9.532
9.753
15,970
+0.11(+1.18%)
Apr 28, 2010
9.816
9.816
9.639
9.639
6,418
-0.11(-1.16%)
Apr 27, 2010
9.948
10.08
9.753
9.753
12,618
-0.25(-2.52%)
Apr 26, 2010
9.828
10.07
9.828
10.00
6,536
+0.14(+1.40%)
Apr 23, 2010
9.753
9.866
9.753
9.866
3,680
+0.08(+0.77%)
Apr 22, 2010
9.652
9.790
9.652
9.790
34,432
+0.07(+0.71%)
Apr 21, 2010
9.583
9.765
9.583
9.721
7,161
-0.12(-1.22%)
Apr 20, 2010
9.765
9.854
9.583
9.841
11,696
+0.11(+1.10%)
Apr 19, 2010
9.677
9.828
9.677
9.734
13,124
+0.00(+0.00%)
Apr 16, 2010
9.816
10.00
9.646
9.734
23,992
-0.08(-0.83%)
Apr 15, 2010
9.557
9.854
9.482
9.816
25,808
+0.13(+1.37%)
Apr 14, 2010
9.765
9.765
9.387
9.683
10,302
-0.05(-0.52%)
Apr 13, 2010
9.545
9.765
9.494
9.734
27,227
+0.13(+1.38%)
Apr 12, 2010
9.627
9.822
9.576
9.601
12,331
+0.00(+0.00%)
Apr 09, 2010
9.457
9.866
9.457
9.601
43,265
-0.11(-1.10%)
Apr 08, 2010
9.538
9.879
9.368
9.709
52,893
+0.16(+1.65%)
Apr 07, 2010
9.677
9.677
9.362
9.551
20,372
-0.16(-1.69%)
Apr 06, 2010
9.331
9.860
9.299
9.715
13,059
+0.38(+4.05%)
Apr 05, 2010
9.324
9.431
9.318
9.337
25,089
-0.05(-0.54%)
Apr 01, 2010
9.513
9.387
9.387
9.387
18,570
-0.12(-1.26%)
Mar 31, 2010
9.299
9.677
9.261
9.507
56,374
+0.16(+1.68%)
Mar 30, 2010
9.412
9.412
9.293
9.349
6,693
-0.03(-0.27%)
Mar 29, 2010
9.356
9.463
9.318
9.375
5,336
-0.02(-0.20%)
Mar 26, 2010
9.369
9.457
9.293
9.394
12,691
+0.02(+0.20%)
Mar 25, 2010
9.450
9.501
9.331
9.375
13,363
+0.02(+0.20%)
Mar 24, 2010
9.419
9.589
9.353
9.356
18,910
-0.06(-0.60%)
Mar 23, 2010
9.299
9.482
9.299
9.412
6,426
+0.11(+1.15%)
Mar 22, 2010
9.160
9.362
9.160
9.305
23,753
-0.03(-0.27%)
Mar 19, 2010
9.343
9.444
9.280
9.331
30,745
+0.04(+0.47%)
Mar 18, 2010
9.356
9.381
9.286
9.286
5,906
-0.05(-0.54%)
Mar 17, 2010
9.463
9.646
9.299
9.337
7,453
-0.15(-1.59%)
Mar 16, 2010
9.261
9.601
9.205
9.488
66,577
+0.26(+2.80%)
Mar 15, 2010
9.217
9.261
9.190
9.230
31,203
+0.07(+0.76%)
Mar 12, 2010
9.135
9.255
9.135
9.160
41,993
-0.04(-0.41%)
Mar 11, 2010
9.223
9.286
9.135
9.198
17,443
-0.08(-0.88%)
Mar 10, 2010
9.230
9.286
9.230
9.280
6,280
+0.03(+0.27%)
Mar 09, 2010
9.381
9.381
9.160
9.255
9,796
-0.05(-0.54%)
Mar 08, 2010
9.356
9.356
9.242
9.305
4,693
-0.04(-0.47%)
Mar 05, 2010
9.230
9.419
9.230
9.349
32,854
+0.12(+1.30%)
Mar 04, 2010
9.242
9.280
9.129
9.230
10,347
+0.01(+0.07%)
Mar 03, 2010
9.356
9.394
9.173
9.223
12,007
-0.13(-1.41%)
Mar 02, 2010
9.318
9.368
9.142
9.356
28,489
+0.00(+0.00%)
Mar 01, 2010
9.394
9.425
9.230
9.356
16,970
+0.04(+0.41%)
Feb 26, 2010
9.381
9.387
9.268
9.318
15,805
-0.06(-0.60%)
Feb 25, 2010
9.312
9.394
9.249
9.375
45,197
+0.00(+0.00%)
Feb 24, 2010
9.217
9.387
9.173
9.375
13,842
+0.15(+1.64%)
Feb 23, 2010
9.135
9.305
9.135
9.223
13,040
-0.09(-0.95%)
Feb 22, 2010
9.205
9.312
9.129
9.312
17,239
+0.14(+1.51%)
Feb 19, 2010
9.047
9.173
9.047
9.173
16,240
+0.13(+1.39%)
Feb 18, 2010
8.908
9.047
8.908
9.047
13,713
+0.04(+0.49%)
Feb 17, 2010
8.953
9.028
8.845
9.003
21,461
+0.05(+0.56%)
Feb 16, 2010
8.946
8.953
8.908
8.953
19,634
+0.09(+0.99%)
Feb 12, 2010
8.883
8.864
8.864
8.864
12,856
-0.08(-0.92%)
Feb 11, 2010
8.871
8.946
8.821
8.946
57,798
+0.03(+0.35%)
Feb 10, 2010
8.839
8.927
8.764
8.915
19,226
+0.03(+0.35%)
Feb 09, 2010
8.839
8.896
8.663
8.883
31,878
+0.13(+1.44%)
Feb 08, 2010
8.896
8.896
8.757
8.757
5,995
-0.15(-1.70%)
Feb 05, 2010
8.917
8.953
8.845
8.908
19,713
+0.03(+0.28%)
Feb 04, 2010
8.971
8.971
8.827
8.883
46,071
+0.01(+0.07%)
Feb 03, 2010
8.808
8.953
8.694
8.877
16,458
+0.03(+0.28%)
Feb 02, 2010
8.852
8.883
8.808
8.852
75,846
+0.02(+0.21%)
Feb 01, 2010
8.858
8.902
8.757
8.833
162,090
-0.03(-0.28%)
Jan 29, 2010
8.682
8.946
8.650
8.858
45,473
+0.22(+2.55%)
Jan 28, 2010
8.782
8.836
8.442
8.638
18,832
-0.20(-2.21%)
Jan 27, 2010
8.738
8.883
8.738
8.833
5,229
+0.04(+0.50%)
Jan 26, 2010
8.864
8.915
8.776
8.789
20,316
-0.11(-1.27%)
Jan 25, 2010
8.650
8.915
8.600
8.902
28,305
+0.37(+4.28%)
Jan 22, 2010
8.575
8.694
8.480
8.537
16,269
-0.02(-0.22%)
Jan 21, 2010
8.713
8.782
8.556
8.556
21,781
-0.21(-2.37%)
Jan 20, 2010
8.814
8.915
8.732
8.764
6,488
-0.11(-1.28%)
Jan 19, 2010
8.782
8.877
8.707
8.877
10,564
+0.09(+1.08%)
Jan 15, 2010
8.946
8.782
8.782
8.782
27,142
-0.09(-1.06%)
Jan 14, 2010
8.886
8.978
8.877
8.877
16,904
+0.04(+0.50%)
Jan 13, 2010
8.915
8.946
8.820
8.833
16,539
+0.01(+0.07%)
Jan 12, 2010
8.675
8.915
8.675
8.827
15,634
+0.08(+0.94%)
Jan 11, 2010
8.946
8.946
8.713
8.745
18,764
-0.16(-1.84%)
Jan 08, 2010
8.915
8.927
8.820
8.908
15,867
+0.11(+1.22%)
Jan 07, 2010
8.858
8.915
8.663
8.801
7,153
+0.11(+1.31%)
Jan 06, 2010
8.814
8.908
8.656
8.688
23,092
-0.09(-1.01%)
Jan 05, 2010
8.915
8.915
8.770
8.776
14,042
-0.14(-1.55%)
Jan 04, 2010
8.707
8.953
8.556
8.915
50,047
+0.23(+2.69%)
Dec 31, 2009
8.663
8.682
8.682
8.682
29,522
+0.04(+0.44%)
Dec 30, 2009
8.612
8.669
8.423
8.644
15,978
-0.01(-0.15%)
Dec 29, 2009
8.808
8.808
8.373
8.656
22,740
-0.11(-1.29%)
Dec 28, 2009
8.549
8.820
8.549
8.770
5,910
+0.21(+2.43%)
Dec 24, 2009
8.102
8.808
8.102
8.562
7,247
-0.09(-1.09%)
Dec 23, 2009
8.732
8.732
8.253
8.656
10,277
-0.03(-0.29%)
Dec 22, 2009
8.883
8.902
8.562
8.682
17,431
-0.20(-2.27%)
Dec 21, 2009
8.864
8.946
8.694
8.883
19,853
+0.00(+0.00%)
Dec 18, 2009
8.373
8.896
8.152
8.883
136,833
+0.68(+8.29%)
Dec 17, 2009
8.430
8.562
8.203
8.203
37,492
-0.27(-3.20%)
Dec 16, 2009
8.518
8.631
8.291
8.474
71,183
-0.24(-2.75%)
Dec 15, 2009
8.814
8.915
8.644
8.713
30,299
-0.10(-1.14%)
Dec 14, 2009
8.412
8.833
8.412
8.814
17,502
+0.18(+2.12%)
Dec 11, 2009
8.184
8.688
8.184
8.631
11,731
+0.49(+5.96%)
Dec 10, 2009
8.278
8.335
7.945
8.146
25,227
-0.09(-1.07%)
Dec 09, 2009
8.064
8.304
8.064
8.234
14,570
-0.02(-0.23%)
Dec 08, 2009
8.291
8.404
8.209
8.253
17,788
-0.08(-0.98%)
Dec 07, 2009
8.209
8.335
8.115
8.335
25,534
+0.10(+1.22%)
Dec 04, 2009
8.096
8.253
8.033
8.234
17,891
+0.22(+2.75%)
Dec 03, 2009
8.108
8.171
7.913
8.014
14,313
-0.06(-0.78%)
Dec 02, 2009
8.096
8.178
8.033
8.077
17,088
+0.04(+0.55%)
Dec 01, 2009
8.089
8.184
7.999
8.033
11,745
+0.01(+0.08%)
Nov 30, 2009
7.882
8.026
7.875
8.026
122,945
+0.15(+1.92%)
Nov 27, 2009
8.026
8.039
7.875
7.875
13,507
-0.27(-3.33%)
Nov 25, 2009
8.171
8.190
8.146
8.146
7,814
-0.04(-0.46%)
Nov 24, 2009
8.165
8.190
7.976
8.184
13,383
-0.01(-0.08%)
Nov 23, 2009
8.190
8.190
8.027
8.190
9,285
+0.00(+0.00%)
Nov 20, 2009
8.108
8.190
8.108
8.190
19,924
+0.08(+0.93%)
Nov 19, 2009
8.134
8.171
8.058
8.115
15,547
-0.08(-0.92%)
Nov 18, 2009
8.234
8.234
8.064
8.190
7,087
-0.08(-0.91%)
Nov 17, 2009
8.247
8.266
8.127
8.266
6,026
+0.00(+0.00%)
Nov 16, 2009
8.165
8.341
8.159
8.266
71,788
+0.12(+1.47%)
Nov 13, 2009
8.045
8.146
7.951
8.146
80,611
+0.10(+1.25%)
Nov 12, 2009
8.115
8.184
8.039
8.045
46,682
-0.05(-0.62%)
Nov 11, 2009
8.096
8.184
7.919
8.096
15,669
+0.06(+0.78%)
Nov 10, 2009
8.140
8.241
8.033
8.033
46,216
-0.16(-1.92%)
Nov 09, 2009
8.052
8.190
8.052
8.190
18,480
+0.19(+2.36%)
Nov 06, 2009
8.001
8.033
7.875
8.001
19,127
-0.07(-0.86%)
Nov 05, 2009
7.963
8.108
7.875
8.071
25,265
+0.16(+2.07%)
Nov 04, 2009
8.064
8.064
7.793
7.907
61,231
-0.12(-1.49%)
Nov 03, 2009
7.907
8.033
7.718
8.026
25,913
+0.07(+0.87%)
Nov 02, 2009
7.869
7.957
7.844
7.957
11,131
+0.08(+0.96%)
Oct 30, 2009
7.907
7.982
7.875
7.882
90,035
-0.08(-1.03%)
Oct 29, 2009
8.052
8.052
7.907
7.963
18,189
-0.01(-0.08%)
Oct 28, 2009
8.096
8.234
7.938
7.970
55,211
-0.22(-2.69%)
Oct 27, 2009
8.039
8.373
8.026
8.190
24,864
-0.15(-1.81%)
Oct 26, 2009
8.266
8.379
8.045
8.341
25,430
+0.04(+0.53%)
Oct 23, 2009
8.222
8.417
8.184
8.297
38,625
-0.04(-0.45%)
Oct 22, 2009
8.417
8.436
8.260
8.335
58,869
+0.06(+0.68%)
Oct 21, 2009
8.379
8.480
8.234
8.278
29,248
-0.13(-1.50%)
Oct 20, 2009
8.505
8.556
8.360
8.404
22,643
-0.16(-1.84%)
Oct 19, 2009
8.606
8.606
8.379
8.562
39,827
+0.01(+0.07%)
Oct 16, 2009
8.543
8.631
8.404
8.556
20,643
-0.08(-0.88%)
Oct 15, 2009
8.530
8.631
8.499
8.631
10,266
+0.00(+0.00%)
Oct 14, 2009
8.631
8.713
8.571
8.631
17,839
+0.01(+0.07%)
Oct 13, 2009
8.575
8.631
8.568
8.625
14,150
+0.04(+0.51%)
Oct 12, 2009
8.600
8.638
8.568
8.581
6,922
-0.05(-0.58%)
Oct 09, 2009
8.575
8.631
8.461
8.631
28,821
+0.03(+0.37%)
Oct 08, 2009
8.512
8.631
8.295
8.600
98,919
+0.14(+1.71%)
Oct 07, 2009
8.323
8.606
8.323
8.455
14,183
-0.18(-2.04%)
Oct 06, 2009
8.505
8.631
8.354
8.631
32,938
+0.12(+1.41%)
Oct 05, 2009
8.417
8.575
8.247
8.512
54,815
-0.03(-0.30%)
Oct 02, 2009
8.253
8.663
8.253
8.537
62,293
+0.23(+2.73%)
Oct 01, 2009
8.316
8.354
8.190
8.310
58,785
+0.03(+0.30%)
Sep 30, 2009
8.663
8.820
8.168
8.285
691,199
-0.25(-2.95%)
Sep 29, 2009
8.260
8.946
8.064
8.537
142,482
+0.32(+3.91%)
Sep 28, 2009
8.026
8.228
7.938
8.215
55,017
+0.30(+3.74%)
Sep 25, 2009
7.875
7.963
7.875
7.919
59,072
+0.04(+0.48%)
Sep 24, 2009
7.932
7.978
7.661
7.882
117,159
-0.02(-0.24%)
Sep 23, 2009
8.014
8.039
7.819
7.900
83,540
-0.13(-1.65%)
Sep 22, 2009
8.001
8.089
7.781
8.033
15,432
+0.07(+0.87%)
Sep 21, 2009
8.008
8.008
7.749
7.963
39,478
-0.06(-0.71%)
Sep 18, 2009
7.825
8.020
7.749
8.020
89,938
+0.21(+2.74%)
Sep 17, 2009
7.863
8.184
7.655
7.806
724,417
-0.08(-0.96%)
Sep 16, 2009
7.812
8.316
7.611
7.882
160,463
+0.04(+0.48%)
Sep 15, 2009
7.686
7.844
7.560
7.844
36,592
-0.15(-1.89%)
Sep 14, 2009
8.310
8.436
7.957
7.995
14,570
-0.31(-3.72%)
Sep 11, 2009
8.134
8.386
8.001
8.304
53,722
+0.14(+1.70%)
Sep 10, 2009
8.165
8.335
7.976
8.165
55,330
-0.04(-0.46%)
Sep 09, 2009
8.064
8.272
7.837
8.203
25,067
-0.13(-1.51%)
Sep 08, 2009
7.730
8.348
7.718
8.329
56,641
+0.49(+6.18%)
Sep 04, 2009
7.623
7.894
7.491
7.844
9,450
+0.18(+2.38%)
Sep 03, 2009
7.875
7.894
7.466
7.661
13,883
-0.11(-1.38%)
Sep 02, 2009
7.749
8.026
7.705
7.768
5,672
+0.04(+0.57%)
Sep 01, 2009
7.894
8.171
7.686
7.724
17,643
-0.35(-4.37%)
Aug 31, 2009
8.247
8.499
7.957
8.077
28,154
-0.21(-2.58%)
Aug 28, 2009
8.688
8.688
8.291
8.291
5,569
-0.33(-3.87%)
Aug 27, 2009
8.411
8.694
8.411
8.625
3,015
-0.05(-0.58%)
Aug 26, 2009
8.669
8.675
8.505
8.675
4,683
-0.02(-0.22%)
Aug 25, 2009
8.663
8.694
8.474
8.694
7,323
+0.08(+0.95%)
Aug 24, 2009
8.619
8.675
8.386
8.612
16,528
-0.03(-0.29%)
Aug 21, 2009
8.587
8.638
8.033
8.638
29,595
+0.11(+1.33%)
Aug 20, 2009
8.089
8.537
7.932
8.524
35,124
+0.41(+5.05%)
Aug 19, 2009
8.190
8.190
7.554
8.115
39,505
+0.19(+2.38%)
Aug 18, 2009
7.686
7.926
7.327
7.926
22,672
+0.20(+2.53%)
Aug 17, 2009
7.749
7.749
7.466
7.730
6,039
+0.13(+1.74%)
Aug 14, 2009
8.184
8.190
7.567
7.598
14,283
-0.59(-7.23%)
Aug 13, 2009
8.234
8.234
8.014
8.190
13,690
-0.14(-1.74%)
Aug 12, 2009
7.982
8.341
7.582
8.335
18,645
+0.17(+2.08%)
Aug 11, 2009
8.152
8.253
7.812
8.165
22,896
-0.03(-0.31%)
Aug 10, 2009
8.077
8.190
8.033
8.190
47,482
-0.04(-0.46%)
Aug 07, 2009
8.178
8.285
8.064
8.228
34,976
+0.09(+1.16%)
Aug 06, 2009
7.945
8.190
7.768
8.134
36,614
+0.08(+1.02%)
Aug 05, 2009
7.567
8.052
7.182
8.052
52,214
+0.16(+2.00%)
Aug 04, 2009
7.875
7.926
7.371
7.894
28,392
-0.20(-2.41%)
Aug 03, 2009
8.127
8.127
7.768
8.089
28,203
-0.01(-0.08%)
Jul 31, 2009
7.252
8.127
7.252
8.096
21,094
+0.06(+0.78%)
Jul 30, 2009
7.869
8.033
7.724
8.033
9,872
+0.26(+3.41%)
Jul 29, 2009
8.115
8.127
7.441
7.768
51,461
-0.38(-4.71%)
Jul 28, 2009
7.768
8.178
7.472
8.152
54,842
+0.33(+4.27%)
Jul 27, 2009
7.598
7.985
7.352
7.819
22,353
-0.14(-1.82%)
Jul 24, 2009
7.321
8.127
7.012
7.963
36,478
+0.54(+7.30%)
Jul 23, 2009
6.760
7.428
6.760
7.422
46,485
+0.55(+7.97%)
Jul 22, 2009
7.006
7.151
6.738
6.874
9,682
-0.14(-1.98%)
Jul 21, 2009
7.050
7.056
6.905
7.012
11,536
-0.05(-0.71%)
Jul 20, 2009
6.930
7.069
6.710
7.063
23,399
+0.16(+2.37%)
Jul 17, 2009
6.949
6.955
6.710
6.899
25,324
-0.09(-1.26%)
Jul 16, 2009
7.037
7.037
6.710
6.987
17,820
-0.04(-0.54%)
Jul 15, 2009
6.836
7.056
6.773
7.025
35,721
+0.20(+2.95%)
Jul 14, 2009
6.836
6.836
6.647
6.823
17,224
-0.03(-0.46%)
Jul 13, 2009
6.710
6.855
6.647
6.855
18,593
+0.14(+2.06%)
Jul 10, 2009
6.899
6.943
6.622
6.716
7,347
+0.04(+0.57%)
Jul 09, 2009
6.634
7.371
6.634
6.678
62,933
-0.09(-1.40%)
Jul 08, 2009
6.981
7.242
6.773
6.773
16,447
-0.10(-1.47%)
Jul 07, 2009
7.037
7.081
6.804
6.874
47,168
-0.07(-1.00%)
Jul 06, 2009
7.050
7.365
6.943
6.943
208,380
-0.08(-1.08%)
Jul 02, 2009
7.258
7.258
6.987
7.018
14,047
-0.21(-2.88%)
Jul 01, 2009
7.390
7.560
7.226
7.226
21,954
-0.06(-0.78%)
Jun 30, 2009
7.485
7.800
7.176
7.283
24,973
-0.32(-4.23%)
Jun 29, 2009
7.579
7.844
7.541
7.604
47,727
-0.09(-1.15%)
Jun 26, 2009
7.396
7.875
7.261
7.693
1,114,677
+0.33(+4.45%)
Jun 25, 2009
7.201
7.365
7.119
7.365
24,094
+0.05(+0.69%)
Jun 24, 2009
7.535
7.535
7.277
7.315
27,745
-0.08(-1.11%)
Jun 23, 2009
7.554
7.554
7.396
7.396
5,325
-0.10(-1.34%)
Jun 22, 2009
7.554
7.554
7.252
7.497
10,617
-0.03(-0.42%)
Jun 19, 2009
7.554
7.554
7.434
7.529
6,844
-0.03(-0.42%)
Jun 18, 2009
7.573
7.592
7.504
7.560
8,183
-0.02(-0.25%)
Jun 17, 2009
7.699
7.699
7.541
7.579
10,326
-0.02(-0.25%)
Jun 16, 2009
7.573
7.793
7.516
7.598
49,811
+0.08(+1.00%)
Jun 15, 2009
7.711
7.762
7.315
7.522
34,257
-0.50(-6.21%)
Jun 12, 2009
8.026
8.033
7.560
8.020
4,471
-0.01(-0.16%)
Jun 11, 2009
7.315
8.033
7.220
8.033
10,482
+0.42(+5.46%)
Jun 10, 2009
7.737
7.749
7.554
7.617
6,455
-0.37(-4.65%)
Jun 09, 2009
7.604
7.989
7.365
7.989
29,816
+0.14(+1.85%)
Jun 08, 2009
7.636
7.869
7.573
7.844
4,163
+0.25(+3.32%)
Jun 05, 2009
7.415
7.844
7.378
7.592
14,982
-0.06(-0.74%)
Jun 04, 2009
7.630
7.875
7.195
7.648
19,556
-0.21(-2.72%)
Jun 03, 2009
7.302
7.863
7.088
7.863
17,021
+0.38(+5.14%)
Jun 02, 2009
7.151
7.522
7.088
7.478
5,377
+0.18(+2.50%)
Jun 01, 2009
7.560
7.781
7.088
7.296
17,510
-0.26(-3.50%)
May 29, 2009
7.648
7.648
7.478
7.560
4,160
+0.00(+0.00%)
May 28, 2009
7.957
8.033
7.422
7.560
29,156
-0.49(-6.10%)
May 27, 2009
8.115
8.190
8.052
8.052
8,094
-0.11(-1.31%)
May 26, 2009
8.008
8.159
7.831
8.159
45,865
+0.25(+3.11%)
May 22, 2009
7.434
8.008
7.434
7.913
29,364
+0.49(+6.62%)
May 21, 2009
7.143
7.526
7.143
7.422
9,523
+0.27(+3.79%)
May 20, 2009
7.176
7.182
7.088
7.151
11,186
+0.00(+0.00%)
May 19, 2009
7.037
7.195
7.037
7.151
2,380
+0.00(+0.00%)
May 18, 2009
7.119
7.170
7.044
7.151
8,134
+0.07(+0.98%)
May 15, 2009
7.012
7.081
6.955
7.081
634
+0.16(+2.37%)
May 14, 2009
6.943
6.962
6.886
6.918
70,035
-0.04(-0.63%)
May 13, 2009
7.018
7.018
6.962
6.962
10,653
-0.16(-2.21%)
May 12, 2009
7.069
7.119
7.025
7.119
2,698
+0.04(+0.62%)
May 11, 2009
7.063
7.107
7.063
7.075
22,261
-0.08(-1.06%)
May 08, 2009
7.151
7.151
6.993
7.151
3,855
+0.01(+0.18%)
May 07, 2009
7.000
7.163
6.962
7.138
8,660
-0.07(-0.96%)
May 06, 2009
7.056
7.214
7.056
7.207
5,874
+0.19(+2.69%)
May 05, 2009
6.973
7.056
6.943
7.018
7,150
-0.09(-1.33%)
May 04, 2009
6.848
7.113
6.810
7.113
2,544
+0.23(+3.29%)
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
.