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

Hercules Technology Growth Capital (NY: HTGC )

19.36 +0.29 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 7.279 7.290 7.206 7.239 840,230 -0.05(-0.69%)
Apr 29, 2019 7.234 7.301 7.223 7.290 599,416 +0.07(+1.00%)
Apr 26, 2019 7.161 7.234 7.145 7.217 569,160 +0.08(+1.09%)
Apr 25, 2019 7.150 7.189 7.106 7.139 645,580 -0.01(-0.16%)
Apr 24, 2019 7.178 7.217 7.134 7.150 639,951 +0.00(+0.00%)
Apr 23, 2019 7.061 7.150 7.061 7.150 667,205 +0.07(+1.02%)
Apr 22, 2019 7.039 7.078 7.022 7.078 695,419 +0.04(+0.55%)
Apr 18, 2019 7.072 7.100 7.011 7.039 771,918 -0.01(-0.16%)
Apr 17, 2019 7.078 7.083 7.028 7.050 492,915 -0.02(-0.32%)
Apr 16, 2019 7.078 7.083 7.053 7.072 707,484 +0.02(+0.24%)
Apr 15, 2019 7.078 7.078 7.028 7.056 646,316 -0.02(-0.31%)
Apr 12, 2019 7.044 7.083 7.033 7.078 763,485 +0.07(+1.03%)
Apr 11, 2019 7.100 7.106 6.989 7.005 1,372,384 -0.07(-1.02%)
Apr 10, 2019 7.067 7.083 7.044 7.078 720,472 +0.03(+0.47%)
Apr 09, 2019 7.050 7.072 7.039 7.044 757,462 -0.03(-0.39%)
Apr 08, 2019 7.061 7.081 7.044 7.072 689,274 +0.01(+0.08%)
Apr 05, 2019 7.106 7.106 7.044 7.067 641,112 -0.02(-0.24%)
Apr 04, 2019 7.100 7.100 7.039 7.083 735,345 -0.01(-0.08%)
Apr 03, 2019 7.134 7.156 7.089 7.089 829,434 -0.02(-0.31%)
Apr 02, 2019 7.100 7.139 7.089 7.111 1,017,196 +0.02(+0.24%)
Apr 01, 2019 7.067 7.128 7.033 7.095 822,492 +0.04(+0.55%)
Mar 29, 2019 7.005 7.097 7.005 7.056 1,392,037 +0.06(+0.80%)
Mar 28, 2019 6.950 7.005 6.941 7.000 1,006,941 +0.07(+0.96%)
Mar 27, 2019 6.972 6.983 6.905 6.933 1,379,678 -0.01(-0.08%)
Mar 26, 2019 6.933 6.983 6.927 6.939 917,820 +0.04(+0.65%)
Mar 25, 2019 6.855 6.936 6.845 6.894 963,468 +0.04(+0.57%)
Mar 22, 2019 6.944 6.964 6.822 6.855 1,376,247 -0.09(-1.28%)
Mar 21, 2019 6.905 6.994 6.905 6.944 2,581,492 +0.03(+0.48%)
Mar 20, 2019 6.939 6.989 6.905 6.911 1,139,561 -0.03(-0.40%)
Mar 19, 2019 7.050 7.067 6.916 6.939 1,599,553 -0.07(-1.03%)
Mar 18, 2019 6.911 7.044 6.866 7.011 2,512,120 +0.16(+2.28%)
Mar 15, 2019 6.877 6.927 6.788 6.855 2,895,144 -0.05(-0.73%)
Mar 14, 2019 6.866 7.044 6.805 6.905 3,628,645 +0.07(+1.06%)
Mar 13, 2019 6.838 6.933 6.654 6.833 9,671,338 +0.06(+0.91%)
Mar 12, 2019 7.451 7.490 6.660 6.771 18,492,716 -0.66(-8.92%)
Mar 11, 2019 7.468 7.468 7.362 7.435 1,294,602 +0.06(+0.83%)
Mar 08, 2019 7.357 7.396 7.340 7.373 1,045,553 -0.01(-0.08%)
Mar 07, 2019 7.396 7.404 7.362 7.379 732,447 -0.01(-0.08%)
Mar 06, 2019 7.412 7.446 7.373 7.384 718,178 -0.03(-0.45%)
Mar 05, 2019 7.485 7.517 7.362 7.418 1,672,455 -0.09(-1.19%)
Mar 04, 2019 7.490 7.535 7.412 7.507 801,406 +0.04(+0.52%)
Mar 01, 2019 7.685 7.691 7.457 7.468 1,136,525 -0.16(-2.12%)
Feb 28, 2019 7.624 7.651 7.553 7.630 1,769,995 +0.01(+0.07%)
Feb 27, 2019 7.641 7.651 7.586 7.624 1,693,679 -0.01(-0.14%)
Feb 26, 2019 7.651 7.651 7.548 7.635 2,061,748 -0.02(-0.21%)
Feb 25, 2019 7.608 7.722 7.526 7.651 2,408,624 +0.07(+0.93%)
Feb 22, 2019 7.264 7.624 7.194 7.581 3,271,177 +0.40(+5.54%)
Feb 21, 2019 7.183 7.210 7.172 7.183 1,116,938 +0.03(+0.38%)
Feb 20, 2019 7.123 7.166 7.123 7.155 760,907 +0.05(+0.69%)
Feb 19, 2019 7.057 7.112 7.046 7.106 906,925 +0.05(+0.77%)
Feb 15, 2019 7.041 7.074 7.030 7.052 900,963 +0.03(+0.39%)
Feb 14, 2019 7.057 7.085 7.008 7.025 821,697 -0.04(-0.62%)
Feb 13, 2019 7.068 7.106 7.036 7.068 713,124 +0.00(+0.00%)
Feb 12, 2019 7.057 7.096 7.036 7.068 844,702 +0.02(+0.23%)
Feb 11, 2019 7.123 7.172 7.030 7.052 1,292,233 -0.06(-0.84%)
Feb 08, 2019 7.046 7.128 7.046 7.112 675,814 +0.04(+0.62%)
Feb 07, 2019 7.112 7.134 6.997 7.068 971,673 -0.06(-0.84%)
Feb 06, 2019 7.221 7.232 7.112 7.128 958,447 -0.08(-1.06%)
Feb 05, 2019 7.166 7.205 7.145 7.205 813,293 +0.06(+0.84%)
Feb 04, 2019 7.085 7.194 7.076 7.145 1,014,716 +0.07(+0.92%)
Feb 01, 2019 7.161 7.188 7.052 7.079 854,172 -0.08(-1.14%)
Jan 31, 2019 7.052 7.161 7.046 7.161 1,169,507 +0.09(+1.31%)
Jan 30, 2019 6.970 7.079 6.959 7.068 918,285 +0.11(+1.65%)
Jan 29, 2019 6.954 7.008 6.937 6.954 641,717 +0.00(+0.00%)
Jan 28, 2019 6.905 6.968 6.888 6.954 690,316 +0.04(+0.63%)
Jan 25, 2019 6.910 6.927 6.842 6.910 886,834 +0.01(+0.16%)
Jan 24, 2019 6.807 6.910 6.801 6.899 976,094 +0.10(+1.44%)
Jan 23, 2019 6.785 6.812 6.758 6.801 647,758 +0.04(+0.56%)
Jan 22, 2019 6.785 6.807 6.736 6.763 1,423,623 -0.01(-0.08%)
Jan 18, 2019 6.741 6.779 6.714 6.769 568,102 +0.06(+0.89%)
Jan 17, 2019 6.627 6.725 6.600 6.709 680,328 +0.04(+0.65%)
Jan 16, 2019 6.545 6.698 6.545 6.665 948,290 +0.12(+1.83%)
Jan 15, 2019 6.540 6.572 6.502 6.545 512,343 +0.00(+0.00%)
Jan 14, 2019 6.638 6.692 6.529 6.545 887,726 -0.09(-1.40%)
Jan 11, 2019 6.589 6.649 6.567 6.638 556,175 +0.02(+0.33%)
Jan 10, 2019 6.551 6.687 6.545 6.616 583,004 +0.06(+0.91%)
Jan 09, 2019 6.621 6.654 6.545 6.556 765,310 -0.06(-0.91%)
Jan 08, 2019 6.572 6.632 6.556 6.616 965,693 +0.07(+1.00%)
Jan 07, 2019 6.371 6.556 6.354 6.551 976,529 +0.19(+2.91%)
Jan 04, 2019 6.229 6.376 6.229 6.365 984,270 +0.17(+2.82%)
Jan 03, 2019 6.109 6.251 6.109 6.191 844,419 +0.07(+1.16%)
Jan 02, 2019 6.000 6.180 5.967 6.120 697,727 +0.10(+1.63%)
Dec 31, 2018 6.142 6.164 5.913 6.022 2,138,275 -0.12(-1.95%)
Dec 28, 2018 6.131 6.196 6.120 6.142 1,003,354 +0.02(+0.36%)
Dec 27, 2018 6.022 6.125 5.967 6.120 1,222,782 +0.03(+0.54%)
Dec 26, 2018 5.978 6.087 5.946 6.087 1,436,670 +0.11(+1.82%)
Dec 24, 2018 5.880 6.027 5.831 5.978 1,293,461 +0.10(+1.67%)
Dec 21, 2018 5.777 5.916 5.760 5.880 2,113,686 +0.09(+1.51%)
Dec 20, 2018 6.038 6.071 5.782 5.793 2,100,675 -0.26(-4.23%)
Dec 19, 2018 5.984 6.169 5.984 6.049 1,842,513 +0.07(+1.19%)
Dec 18, 2018 6.049 6.158 5.929 5.978 1,751,625 +0.08(+1.29%)
Dec 17, 2018 6.175 6.202 5.875 5.902 2,550,035 -0.29(-4.67%)
Dec 14, 2018 6.234 6.240 6.180 6.191 1,063,540 -0.07(-1.13%)
Dec 13, 2018 6.333 6.354 6.245 6.262 1,037,585 -0.08(-1.29%)
Dec 12, 2018 6.398 6.409 6.338 6.343 840,652 -0.01(-0.17%)
Dec 11, 2018 6.420 6.436 6.327 6.354 855,900 -0.01(-0.17%)
Dec 10, 2018 6.436 6.452 6.305 6.365 1,107,989 -0.07(-1.02%)
Dec 07, 2018 6.431 6.485 6.414 6.431 1,008,308 +0.00(+0.00%)
Dec 06, 2018 6.442 6.491 6.333 6.431 1,543,310 -0.10(-1.50%)
Dec 04, 2018 6.649 6.670 6.529 6.529 1,112,167 -0.13(-1.88%)
Dec 03, 2018 6.660 6.687 6.600 6.654 1,118,459 +0.03(+0.41%)
Nov 30, 2018 6.670 6.698 6.621 6.627 504,429 -0.06(-0.90%)
Nov 29, 2018 6.665 6.720 6.665 6.687 675,631 +0.00(+0.00%)
Nov 28, 2018 6.583 6.698 6.562 6.687 915,755 +0.10(+1.49%)
Nov 27, 2018 6.611 6.643 6.567 6.589 732,336 -0.03(-0.41%)
Nov 26, 2018 6.681 6.725 6.605 6.616 856,779 -0.06(-0.90%)
Nov 23, 2018 6.611 6.687 6.589 6.676 389,194 +0.05(+0.74%)
Nov 21, 2018 6.627 6.627 6.627 0 +0.02(+0.33%)
Nov 20, 2018 6.632 6.665 6.578 6.605 1,547,549 -0.06(-0.90%)
Nov 19, 2018 6.676 6.725 6.654 6.665 1,578,820 -0.02(-0.24%)
Nov 16, 2018 6.692 6.749 6.676 6.681 1,081,890 -0.03(-0.41%)
Nov 15, 2018 6.720 6.802 6.687 6.709 1,153,196 -0.04(-0.57%)
Nov 14, 2018 6.747 6.801 6.730 6.747 1,120,602 +0.07(+0.98%)
Nov 13, 2018 6.714 6.741 6.649 6.681 1,056,415 -0.01(-0.16%)
Nov 12, 2018 6.763 6.785 6.687 6.692 949,256 -0.07(-1.05%)
Nov 09, 2018 6.709 6.763 6.709 6.763 887,935 +0.04(+0.57%)
Nov 08, 2018 6.747 6.872 6.706 6.725 1,321,893 +0.00(+0.00%)
Nov 07, 2018 6.741 6.783 6.693 6.725 1,760,279 +0.01(+0.16%)
Nov 06, 2018 6.741 6.794 6.704 6.714 1,156,761 +0.01(+0.16%)
Nov 05, 2018 6.635 6.751 6.619 6.704 2,222,911 +0.09(+1.36%)
Nov 02, 2018 6.762 6.810 6.608 6.613 1,810,739 -0.05(-0.72%)
Nov 01, 2018 6.624 6.667 6.613 6.661 1,139,784 +0.01(+0.16%)
Oct 31, 2018 6.598 6.720 6.587 6.651 1,511,583 +0.08(+1.29%)
Oct 30, 2018 6.587 6.629 6.513 6.566 1,152,847 +0.02(+0.24%)
Oct 29, 2018 6.651 6.678 6.518 6.550 1,018,462 -0.04(-0.64%)
Oct 26, 2018 6.629 6.651 6.571 6.592 873,435 -0.04(-0.64%)
Oct 25, 2018 6.613 6.704 6.613 6.635 1,057,265 +0.05(+0.81%)
Oct 24, 2018 6.714 6.741 6.582 6.582 763,084 -0.13(-1.90%)
Oct 23, 2018 6.714 6.736 6.645 6.709 722,545 -0.04(-0.55%)
Oct 22, 2018 6.820 6.842 6.746 6.746 541,070 -0.05(-0.70%)
Oct 19, 2018 6.741 6.799 6.725 6.794 829,914 +0.04(+0.55%)
Oct 18, 2018 6.773 6.791 6.730 6.757 405,904 +0.01(+0.08%)
Oct 17, 2018 6.773 6.780 6.746 6.751 483,113 -0.04(-0.55%)
Oct 16, 2018 6.810 6.868 6.778 6.789 596,976 +0.00(+0.00%)
Oct 15, 2018 6.746 6.799 6.736 6.789 469,220 +0.06(+0.95%)
Oct 12, 2018 6.773 6.783 6.704 6.725 842,725 +0.02(+0.24%)
Oct 11, 2018 6.783 6.810 6.709 6.709 986,689 -0.08(-1.25%)
Oct 10, 2018 6.900 6.916 6.783 6.794 545,022 -0.10(-1.46%)
Oct 09, 2018 6.847 6.895 6.847 6.895 604,999 +0.03(+0.46%)
Oct 08, 2018 6.953 6.964 6.852 6.863 716,090 -0.11(-1.60%)
Oct 05, 2018 6.974 6.985 6.943 6.974 405,254 +0.01(+0.15%)
Oct 04, 2018 7.049 7.054 6.916 6.964 917,530 -0.08(-1.20%)
Oct 03, 2018 7.043 7.054 7.017 7.049 353,383 +0.02(+0.23%)
Oct 02, 2018 7.001 7.059 7.001 7.033 370,804 +0.02(+0.23%)
Oct 01, 2018 7.001 7.038 6.985 7.017 505,665 +0.03(+0.46%)
Sep 28, 2018 6.996 7.022 6.985 6.985 558,802 -0.02(-0.23%)
Sep 27, 2018 7.033 7.038 6.996 7.001 557,628 -0.02(-0.23%)
Sep 26, 2018 7.043 7.049 7.012 7.017 520,391 -0.02(-0.23%)
Sep 25, 2018 7.043 7.065 7.022 7.033 444,549 -0.02(-0.23%)
Sep 24, 2018 7.065 7.070 7.038 7.049 475,703 -0.01(-0.08%)
Sep 21, 2018 7.033 7.059 7.009 7.054 701,988 +0.03(+0.38%)
Sep 20, 2018 7.054 7.054 6.996 7.027 529,208 +0.04(+0.53%)
Sep 19, 2018 7.049 7.054 6.985 6.990 560,036 -0.03(-0.45%)
Sep 18, 2018 6.996 7.027 6.937 7.022 775,818 +0.04(+0.61%)
Sep 17, 2018 6.990 6.990 6.943 6.980 567,292 -0.01(-0.08%)
Sep 14, 2018 7.033 7.033 6.977 6.985 600,439 -0.05(-0.75%)
Sep 13, 2018 7.006 7.057 6.996 7.038 771,172 +0.04(+0.53%)
Sep 12, 2018 6.958 7.006 6.905 7.001 1,155,046 +0.03(+0.46%)
Sep 11, 2018 6.964 6.980 6.953 6.969 906,070 -0.01(-0.15%)
Sep 10, 2018 7.033 7.059 6.969 6.980 1,028,941 -0.05(-0.75%)
Sep 07, 2018 7.112 7.115 7.017 7.033 989,302 -0.07(-1.05%)
Sep 06, 2018 7.150 7.171 7.070 7.107 1,072,092 -0.04(-0.59%)
Sep 05, 2018 7.171 7.181 7.134 7.150 597,272 -0.02(-0.22%)
Sep 04, 2018 7.176 7.197 7.139 7.165 744,645 -0.01(-0.15%)
Aug 31, 2018 7.176 7.176 7.176 0 -0.01(-0.15%)
Aug 30, 2018 7.160 7.203 7.142 7.187 741,347 +0.03(+0.37%)
Aug 29, 2018 7.139 7.176 7.112 7.160 1,080,407 +0.04(+0.60%)
Aug 28, 2018 7.134 7.150 7.102 7.118 703,558 -0.01(-0.15%)
Aug 27, 2018 7.165 7.192 7.112 7.128 1,354,544 -0.03(-0.44%)
Aug 24, 2018 7.219 7.224 7.144 7.160 686,162 -0.06(-0.81%)
Aug 23, 2018 7.245 7.250 7.187 7.219 528,884 -0.02(-0.29%)
Aug 22, 2018 7.240 7.261 7.219 7.240 457,596 +0.01(+0.07%)
Aug 21, 2018 7.234 7.272 7.208 7.234 831,449 +0.02(+0.22%)
Aug 20, 2018 7.213 7.261 7.203 7.219 796,237 +0.00(+0.00%)
Aug 17, 2018 7.208 7.229 7.192 7.219 621,163 +0.00(+0.00%)
Aug 16, 2018 7.229 7.240 7.208 7.219 983,104 +0.05(+0.67%)
Aug 15, 2018 7.134 7.171 7.112 7.171 1,164,982 +0.04(+0.52%)
Aug 14, 2018 7.139 7.155 7.112 7.134 885,072 +0.01(+0.15%)
Aug 13, 2018 7.160 7.181 7.123 7.123 1,086,264 -0.01(-0.15%)
Aug 10, 2018 7.059 7.160 7.033 7.134 1,538,873 +0.07(+0.98%)
Aug 09, 2018 7.065 7.085 7.034 7.065 1,028,257 -0.01(-0.07%)
Aug 08, 2018 7.080 7.091 7.049 7.070 596,115 +0.01(+0.07%)
Aug 07, 2018 7.054 7.085 7.044 7.065 694,131 +0.03(+0.37%)
Aug 06, 2018 7.091 7.096 7.034 7.039 1,126,789 +0.01(+0.07%)
Aug 03, 2018 7.075 7.106 6.956 7.034 827,651 +0.02(+0.30%)
Aug 02, 2018 6.987 7.028 6.956 7.013 609,157 +0.03(+0.37%)
Aug 01, 2018 7.013 7.044 6.951 6.987 631,372 -0.02(-0.30%)
Jul 31, 2018 7.023 7.044 6.961 7.008 988,045 -0.02(-0.22%)
Jul 30, 2018 7.013 7.028 6.966 7.023 698,057 +0.04(+0.59%)
Jul 27, 2018 6.997 7.018 6.956 6.982 1,033,744 -0.04(-0.52%)
Jul 26, 2018 7.054 7.065 6.987 7.018 563,577 -0.03(-0.37%)
Jul 25, 2018 7.023 7.044 6.992 7.044 634,495 +0.05(+0.67%)
Jul 24, 2018 6.971 7.013 6.956 6.997 876,672 +0.05(+0.67%)
Jul 23, 2018 7.034 7.044 6.930 6.951 967,293 -0.05(-0.74%)
Jul 20, 2018 6.982 7.018 6.956 7.002 1,032,853 +0.02(+0.22%)
Jul 19, 2018 7.002 7.034 6.951 6.987 1,209,369 +0.01(+0.15%)
Jul 18, 2018 6.847 6.987 6.847 6.976 1,539,610 +0.14(+2.05%)
Jul 17, 2018 6.790 6.852 6.790 6.836 620,310 +0.04(+0.61%)
Jul 16, 2018 6.795 6.811 6.779 6.795 460,290 +0.02(+0.23%)
Jul 13, 2018 6.743 6.795 6.743 6.779 714,590 +0.03(+0.46%)
Jul 12, 2018 6.743 6.764 6.707 6.748 547,820 +0.02(+0.23%)
Jul 11, 2018 6.696 6.743 6.696 6.733 3,598,261 +0.03(+0.46%)
Jul 10, 2018 6.712 6.733 6.696 6.702 654,617 +0.01(+0.08%)
Jul 09, 2018 6.691 6.728 6.681 6.696 539,993 +0.02(+0.23%)
Jul 06, 2018 6.650 6.703 6.645 6.681 629,101 +0.01(+0.16%)
Jul 05, 2018 6.696 6.696 6.639 6.670 453,864 -0.02(-0.23%)
Jul 03, 2018 6.686 6.686 6.686 0 +0.09(+1.42%)
Jul 02, 2018 6.556 6.593 6.515 6.593 804,067 +0.03(+0.47%)
Jun 29, 2018 6.562 6.593 6.546 6.562 1,039,611 +0.02(+0.24%)
Jun 28, 2018 6.645 6.645 6.515 6.546 1,085,551 -0.07(-1.10%)
Jun 27, 2018 6.728 6.759 6.608 6.619 1,526,801 -0.11(-1.62%)
Jun 26, 2018 6.655 6.733 6.639 6.728 1,954,521 +0.11(+1.65%)
Jun 25, 2018 6.619 6.631 6.572 6.619 1,564,202 +0.01(+0.16%)
Jun 22, 2018 6.567 6.634 6.567 6.608 1,119,920 +0.05(+0.71%)
Jun 21, 2018 6.525 6.608 6.510 6.562 1,091,215 +0.03(+0.40%)
Jun 20, 2018 6.489 6.556 6.489 6.536 1,180,194 +0.07(+1.12%)
Jun 19, 2018 6.447 6.499 6.421 6.463 1,237,854 +0.02(+0.32%)
Jun 18, 2018 6.494 6.500 6.396 6.442 963,532 -0.05(-0.80%)
Jun 15, 2018 6.473 6.432 6.494 1,438,080 +0.02(+0.32%)
Jun 14, 2018 6.453 6.504 6.447 6.473 1,666,987 +0.02(+0.32%)
Jun 13, 2018 6.307 6.468 6.302 6.453 2,849,034 +0.15(+2.30%)
Jun 12, 2018 6.271 6.338 6.261 6.307 8,557,872 -0.12(-1.94%)
Jun 11, 2018 6.401 6.447 6.385 6.432 598,255 +0.03(+0.49%)
Jun 08, 2018 6.396 6.437 6.359 6.401 636,653 +0.00(+0.00%)
Jun 07, 2018 6.406 6.427 6.375 6.401 629,413 -0.03(-0.40%)
Jun 06, 2018 6.432 6.354 6.427 580,098 +0.04(+0.65%)
Jun 05, 2018 6.396 6.416 6.349 6.385 735,142 -0.03(-0.40%)
Jun 04, 2018 6.442 6.484 6.354 6.411 838,428 -0.02(-0.32%)
Jun 01, 2018 6.442 6.473 6.411 6.432 291,017 +0.01(+0.08%)
May 31, 2018 6.468 6.479 6.411 6.427 506,176 -0.03(-0.40%)
May 30, 2018 6.453 6.473 6.442 6.453 428,238 +0.02(+0.32%)
May 29, 2018 6.463 6.463 6.401 6.432 569,332 -0.01(-0.16%)
May 25, 2018 6.442 6.442 6.442 0 +0.02(+0.32%)
May 24, 2018 6.453 6.453 6.396 6.421 518,946 -0.02(-0.32%)
May 23, 2018 6.463 6.479 6.411 6.442 697,106 -0.04(-0.56%)
May 22, 2018 6.494 6.530 6.453 6.479 547,662 -0.01(-0.16%)
May 21, 2018 6.473 6.520 6.406 6.489 930,458 +0.02(+0.24%)
May 18, 2018 6.484 6.489 6.416 6.473 519,663 +0.01(+0.08%)
May 17, 2018 6.453 6.510 6.437 6.468 603,292 +0.03(+0.40%)
May 16, 2018 6.385 6.463 6.383 6.442 658,666 +0.05(+0.73%)
May 15, 2018 6.427 6.427 6.375 6.396 509,361 -0.04(-0.56%)
May 14, 2018 6.463 6.475 6.416 6.432 719,503 -0.05(-0.72%)
May 11, 2018 6.427 6.504 6.370 6.479 695,930 +0.08(+1.30%)
May 10, 2018 6.416 6.421 6.375 6.396 978,033 +0.01(+0.08%)
May 09, 2018 6.385 6.432 6.385 6.390 702,541 +0.01(+0.16%)
May 08, 2018 6.411 6.436 6.368 6.380 632,629 -0.01(-0.16%)
May 07, 2018 6.264 6.390 6.264 6.390 613,984 +0.16(+2.60%)
May 04, 2018 6.254 6.315 6.137 6.229 947,413 -0.05(-0.73%)
May 03, 2018 6.244 6.289 6.213 6.274 442,869 +0.05(+0.73%)
May 02, 2018 6.249 6.279 6.213 6.229 370,116 -0.03(-0.49%)
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.