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

Heartland Finl USA (NQ: HTLF )

42.93 -0.22 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2009 10.73 10.76 10.76 10.76 35,338 -0.04(-0.42%)
Dec 30, 2009 10.65 10.81 10.54 10.81 28,659 +0.06(+0.56%)
Dec 29, 2009 10.73 10.93 10.63 10.75 8,809 +0.07(+0.63%)
Dec 28, 2009 10.87 10.87 10.57 10.68 8,303 -0.07(-0.70%)
Dec 24, 2009 10.60 10.81 10.60 10.75 3,117 +0.18(+1.70%)
Dec 23, 2009 10.69 10.84 10.53 10.57 17,712 +0.01(+0.07%)
Dec 22, 2009 10.85 10.86 10.52 10.57 18,581 -0.27(-2.49%)
Dec 21, 2009 11.23 11.25 10.37 10.84 35,596 -0.41(-3.67%)
Dec 18, 2009 10.45 11.25 10.18 11.25 151,805 +0.94(+9.17%)
Dec 17, 2009 10.36 10.51 10.23 10.30 28,615 -0.12(-1.15%)
Dec 16, 2009 10.69 10.82 10.41 10.42 22,112 -0.12(-1.14%)
Dec 15, 2009 10.75 10.91 10.54 10.54 38,104 -0.04(-0.35%)
Dec 14, 2009 10.60 10.91 10.35 10.58 28,168 +0.14(+1.36%)
Dec 11, 2009 10.41 10.67 10.14 10.44 28,643 +0.16(+1.53%)
Dec 10, 2009 10.42 10.70 10.16 10.28 28,217 -0.05(-0.51%)
Dec 09, 2009 10.69 10.75 10.13 10.33 31,603 -0.13(-1.22%)
Dec 08, 2009 10.74 10.92 10.43 10.46 36,991 -0.41(-3.79%)
Dec 07, 2009 10.78 10.97 10.55 10.87 22,035 +0.07(+0.62%)
Dec 04, 2009 10.83 11.06 10.48 10.81 47,868 +0.28(+2.64%)
Dec 03, 2009 10.87 11.02 10.45 10.53 40,538 -0.27(-2.50%)
Dec 02, 2009 10.50 10.87 10.45 10.80 75,934 +0.23(+2.20%)
Dec 01, 2009 9.988 10.57 9.981 10.57 67,147 +0.67(+6.82%)
Nov 30, 2009 9.486 9.898 9.111 9.891 71,859 +0.42(+4.43%)
Nov 27, 2009 9.846 10.20 9.471 9.471 17,789 -0.88(-8.48%)
Nov 25, 2009 10.46 10.62 10.31 10.35 16,030 -0.08(-0.72%)
Nov 24, 2009 10.31 10.49 10.31 10.42 18,546 +0.09(+0.87%)
Nov 23, 2009 10.04 10.48 10.04 10.33 22,882 +0.49(+5.03%)
Nov 20, 2009 9.898 10.24 9.658 9.838 25,293 -0.11(-1.13%)
Nov 19, 2009 10.26 10.51 9.898 9.951 28,344 -0.40(-3.84%)
Nov 18, 2009 10.18 10.64 9.883 10.35 35,410 +0.20(+1.92%)
Nov 17, 2009 9.928 10.23 9.524 10.15 25,513 +0.19(+1.88%)
Nov 16, 2009 9.426 9.988 9.321 9.966 26,752 +0.67(+7.26%)
Nov 13, 2009 9.239 9.336 9.201 9.291 16,478 +0.05(+0.57%)
Nov 12, 2009 9.291 9.501 9.201 9.239 41,491 -0.11(-1.20%)
Nov 11, 2009 9.396 9.396 9.186 9.351 18,746 +0.10(+1.14%)
Nov 10, 2009 9.329 9.479 9.224 9.246 25,102 -0.18(-1.91%)
Nov 09, 2009 9.651 9.651 9.351 9.426 21,510 -0.08(-0.87%)
Nov 06, 2009 9.508 9.726 9.299 9.508 43,912 -0.19(-1.93%)
Nov 05, 2009 9.119 9.696 9.044 9.696 43,034 +0.67(+7.39%)
Nov 04, 2009 9.389 9.389 8.991 9.029 74,761 -0.28(-3.06%)
Nov 03, 2009 9.636 9.636 9.186 9.314 75,431 +0.04(+0.49%)
Nov 02, 2009 9.763 9.801 9.186 9.269 56,426 -0.36(-3.74%)
Oct 30, 2009 10.42 10.50 9.568 9.628 111,313 -0.94(-8.87%)
Oct 29, 2009 10.59 10.60 10.41 10.57 53,951 +0.10(+0.93%)
Oct 28, 2009 10.52 10.71 10.42 10.47 47,975 -0.05(-0.50%)
Oct 27, 2009 10.52 10.92 10.50 10.52 45,309 +0.00(+0.00%)
Oct 26, 2009 10.62 10.99 10.50 10.52 38,972 -0.08(-0.78%)
Oct 23, 2009 10.65 11.14 10.54 10.60 38,575 -0.38(-3.48%)
Oct 22, 2009 10.75 10.99 10.46 10.99 45,815 +0.24(+2.23%)
Oct 21, 2009 10.94 11.47 10.69 10.75 86,891 -0.20(-1.85%)
Oct 20, 2009 10.40 11.11 10.32 10.95 59,706 +0.06(+0.55%)
Oct 19, 2009 11.20 11.20 10.57 10.89 38,320 -0.20(-1.82%)
Oct 16, 2009 11.11 11.47 10.96 11.09 36,093 -0.11(-0.94%)
Oct 15, 2009 11.38 11.52 11.11 11.20 17,482 -0.27(-2.35%)
Oct 14, 2009 11.44 11.61 11.22 11.47 26,636 +0.18(+1.59%)
Oct 13, 2009 11.22 11.35 11.11 11.29 18,084 +0.08(+0.74%)
Oct 12, 2009 11.26 11.47 11.20 11.20 20,345 -0.13(-1.13%)
Oct 09, 2009 11.20 11.49 11.15 11.33 25,033 +0.16(+1.41%)
Oct 08, 2009 11.32 11.59 11.03 11.17 55,571 -0.08(-0.73%)
Oct 07, 2009 11.14 11.39 11.14 11.26 5,871 +0.00(+0.00%)
Oct 06, 2009 11.69 11.69 11.02 11.26 42,837 -0.17(-1.44%)
Oct 05, 2009 11.55 11.71 11.33 11.42 49,311 +0.12(+1.06%)
Oct 02, 2009 11.23 11.61 11.23 11.30 26,546 -0.12(-1.05%)
Oct 01, 2009 11.18 11.76 10.61 11.42 99,371 +0.36(+3.25%)
Sep 30, 2009 11.49 11.62 11.06 11.06 69,453 -0.55(-4.78%)
Sep 29, 2009 11.96 12.30 11.59 11.62 17,042 -0.45(-3.73%)
Sep 28, 2009 11.72 12.37 11.64 12.07 42,880 +0.40(+3.41%)
Sep 25, 2009 11.92 11.98 11.56 11.67 13,999 -0.22(-1.83%)
Sep 24, 2009 11.86 12.00 11.59 11.89 32,401 +0.10(+0.83%)
Sep 23, 2009 11.94 11.97 11.74 11.79 5,950 -0.16(-1.32%)
Sep 22, 2009 11.92 11.97 11.62 11.95 15,883 +0.13(+1.14%)
Sep 21, 2009 11.73 11.95 11.69 11.81 13,310 -0.07(-0.63%)
Sep 18, 2009 11.79 11.89 11.65 11.89 66,057 +0.19(+1.67%)
Sep 17, 2009 11.90 11.92 11.56 11.69 20,272 -0.20(-1.70%)
Sep 16, 2009 11.67 11.91 11.47 11.89 13,688 +0.24(+2.06%)
Sep 15, 2009 11.60 11.77 11.33 11.65 25,532 -0.02(-0.13%)
Sep 14, 2009 11.35 11.74 11.30 11.67 10,444 +0.24(+2.10%)
Sep 11, 2009 11.64 11.76 11.28 11.43 8,522 -0.13(-1.17%)
Sep 10, 2009 11.69 11.69 11.36 11.56 13,550 -0.11(-0.90%)
Sep 09, 2009 11.39 11.80 11.31 11.67 18,162 +0.30(+2.64%)
Sep 08, 2009 11.55 11.62 11.20 11.37 24,669 -0.08(-0.72%)
Sep 04, 2009 11.14 11.45 10.95 11.45 33,649 +0.22(+2.00%)
Sep 03, 2009 11.24 11.35 10.89 11.23 26,138 +0.03(+0.27%)
Sep 02, 2009 11.26 11.26 10.95 11.20 13,736 +0.22(+1.98%)
Sep 01, 2009 11.10 11.77 10.72 10.98 58,459 -0.25(-2.20%)
Aug 31, 2009 11.28 11.47 10.59 11.23 55,004 -0.15(-1.32%)
Aug 28, 2009 11.79 11.89 11.29 11.38 26,193 -0.24(-2.07%)
Aug 27, 2009 11.83 12.15 11.36 11.62 43,800 -0.52(-4.32%)
Aug 26, 2009 12.32 12.42 11.94 12.14 21,590 -0.23(-1.88%)
Aug 25, 2009 12.58 12.69 12.28 12.37 16,705 -0.15(-1.20%)
Aug 24, 2009 12.69 12.69 12.15 12.52 30,100 -0.08(-0.65%)
Aug 21, 2009 12.16 12.65 11.62 12.61 66,339 +0.61(+5.06%)
Aug 20, 2009 11.71 12.00 11.53 12.00 21,931 +0.28(+2.43%)
Aug 19, 2009 11.26 11.78 11.26 11.71 15,177 +0.09(+0.77%)
Aug 18, 2009 11.19 11.89 11.05 11.62 31,803 +0.55(+5.01%)
Aug 17, 2009 11.44 11.65 11.02 11.07 27,887 -0.31(-2.77%)
Aug 14, 2009 11.94 12.04 11.32 11.38 44,397 -0.74(-6.12%)
Aug 13, 2009 12.64 12.70 11.83 12.13 30,518 -0.45(-3.58%)
Aug 12, 2009 12.18 12.73 12.18 12.58 38,002 +0.24(+1.94%)
Aug 11, 2009 12.16 12.61 11.83 12.34 21,335 +0.07(+0.55%)
Aug 10, 2009 12.42 12.74 11.87 12.27 20,035 -0.30(-2.39%)
Aug 07, 2009 11.80 12.79 11.65 12.57 34,409 +1.05(+9.11%)
Aug 06, 2009 12.45 12.54 11.50 11.52 20,649 -0.82(-6.68%)
Aug 05, 2009 12.51 12.68 12.16 12.34 32,782 -0.39(-3.06%)
Aug 04, 2009 12.49 12.82 12.49 12.73 26,632 +0.04(+0.30%)
Aug 03, 2009 12.30 12.91 12.30 12.70 53,821 +0.07(+0.53%)
Jul 31, 2009 12.35 13.17 12.13 12.63 68,285 +0.18(+1.45%)
Jul 30, 2009 12.00 12.52 11.80 12.45 55,478 +0.55(+4.60%)
Jul 29, 2009 11.80 11.99 11.52 11.90 65,120 +0.43(+3.73%)
Jul 28, 2009 11.25 11.62 11.17 11.47 70,015 +0.68(+6.32%)
Jul 27, 2009 10.66 10.84 10.27 10.79 29,389 +0.12(+1.12%)
Jul 24, 2009 10.42 10.67 9.988 10.67 29,816 +0.11(+0.99%)
Jul 23, 2009 9.936 10.69 9.786 10.57 74,362 +0.59(+5.94%)
Jul 22, 2009 10.03 10.24 9.763 9.973 16,415 +0.07(+0.76%)
Jul 21, 2009 10.27 10.27 9.801 9.898 25,011 -0.36(-3.51%)
Jul 20, 2009 10.27 10.50 10.17 10.26 10,444 +0.02(+0.15%)
Jul 17, 2009 10.53 10.53 10.03 10.24 25,912 -0.22(-2.08%)
Jul 16, 2009 10.27 10.53 9.831 10.46 33,936 +0.15(+1.45%)
Jul 15, 2009 10.12 10.39 9.786 10.31 40,474 +0.38(+3.85%)
Jul 14, 2009 9.898 10.11 9.636 9.928 29,788 -0.01(-0.08%)
Jul 13, 2009 9.329 9.958 9.306 9.936 36,185 +0.52(+5.49%)
Jul 10, 2009 9.561 10.18 9.179 9.419 25,594 -0.13(-1.34%)
Jul 09, 2009 9.838 10.08 9.546 9.546 38,982 -0.17(-1.77%)
Jul 08, 2009 9.793 9.966 9.621 9.718 21,780 +0.01(+0.15%)
Jul 07, 2009 9.891 10.21 9.703 9.703 51,694 -0.15(-1.52%)
Jul 06, 2009 10.15 10.56 9.748 9.853 56,064 -0.30(-2.95%)
Jul 02, 2009 10.60 10.72 10.15 10.15 60,249 -0.64(-5.97%)
Jul 01, 2009 10.85 10.85 10.66 10.80 32,782 +0.09(+0.84%)
Jun 30, 2009 10.86 10.87 10.15 10.71 30,639 -0.11(-0.97%)
Jun 29, 2009 10.82 11.10 10.49 10.81 37,236 -0.07(-0.62%)
Jun 26, 2009 10.09 10.94 10.09 10.88 165,650 +0.68(+6.69%)
Jun 25, 2009 9.932 10.24 9.673 10.20 29,403 +0.44(+4.54%)
Jun 24, 2009 10.12 10.33 9.681 9.756 28,561 -0.20(-2.03%)
Jun 23, 2009 10.54 10.69 9.943 9.958 46,248 -0.52(-5.01%)
Jun 22, 2009 10.69 10.81 10.44 10.48 23,390 -0.29(-2.65%)
Jun 19, 2009 10.90 10.90 10.51 10.77 56,736 +0.03(+0.28%)
Jun 18, 2009 10.69 10.99 10.69 10.74 16,463 +0.06(+0.56%)
Jun 17, 2009 10.64 10.81 10.51 10.68 16,073 +0.04(+0.35%)
Jun 16, 2009 10.68 11.01 10.57 10.64 20,593 +0.07(+0.64%)
Jun 15, 2009 10.93 11.14 10.38 10.57 81,772 -0.67(-6.00%)
Jun 12, 2009 11.23 11.44 10.93 11.25 14,320 -0.05(-0.46%)
Jun 11, 2009 11.15 11.81 10.54 11.30 55,671 +0.22(+2.03%)
Jun 10, 2009 11.72 11.72 10.66 11.08 79,633 -0.40(-3.53%)
Jun 09, 2009 11.66 11.81 11.25 11.48 42,468 -0.13(-1.10%)
Jun 08, 2009 11.65 11.84 11.44 11.61 24,949 -0.04(-0.39%)
Jun 05, 2009 11.77 11.81 11.48 11.65 21,632 -0.29(-2.45%)
Jun 04, 2009 11.89 11.95 11.33 11.95 39,090 +0.19(+1.59%)
Jun 03, 2009 11.66 11.92 11.34 11.76 26,050 -0.07(-0.63%)
Jun 02, 2009 11.83 11.95 10.98 11.83 69,334 -0.04(-0.38%)
Jun 01, 2009 11.57 11.92 10.99 11.88 40,173 +0.54(+4.76%)
May 29, 2009 11.03 11.34 10.66 11.34 37,721 +0.39(+3.56%)
May 28, 2009 11.20 11.24 10.55 10.95 44,024 +0.01(+0.07%)
May 27, 2009 11.21 11.59 10.84 10.94 33,542 -0.36(-3.18%)
May 26, 2009 10.51 11.31 10.36 11.30 29,191 +0.68(+6.43%)
May 22, 2009 10.66 11.04 10.41 10.62 21,818 +0.01(+0.14%)
May 21, 2009 10.45 11.25 10.31 10.60 27,014 -0.01(-0.07%)
May 20, 2009 11.23 11.29 10.50 10.61 38,862 -0.48(-4.33%)
May 19, 2009 11.30 11.40 10.81 11.09 20,049 -0.20(-1.73%)
May 18, 2009 10.50 11.29 10.50 11.29 31,965 +0.94(+9.14%)
May 15, 2009 10.87 10.87 10.13 10.34 48,008 -0.35(-3.30%)
May 14, 2009 10.48 10.96 10.36 10.69 23,142 +0.31(+2.96%)
May 13, 2009 10.66 11.01 10.39 10.39 62,376 -0.35(-3.28%)
May 12, 2009 11.02 11.23 10.55 10.74 23,482 -0.23(-2.12%)
May 11, 2009 11.26 11.53 10.58 10.97 23,027 -0.19(-1.75%)
May 08, 2009 10.43 11.42 10.30 11.17 51,524 +0.97(+9.48%)
May 07, 2009 11.40 11.59 10.05 10.20 36,460 -1.03(-9.21%)
May 06, 2009 11.62 11.92 10.92 11.23 44,628 -0.26(-2.22%)
May 05, 2009 10.55 11.88 10.55 11.49 60,492 -0.30(-2.54%)
May 04, 2009 11.39 11.79 10.43 11.79 43,592 +1.20(+11.33%)
May 01, 2009 11.02 11.34 10.57 10.59 11,243 -0.49(-4.47%)
Apr 30, 2009 11.28 11.59 10.99 11.08 52,732 -0.04(-0.34%)
Apr 29, 2009 10.27 11.21 9.921 11.12 77,686 +0.94(+9.28%)
Apr 28, 2009 10.13 11.02 9.943 10.18 54,193 +1.36(+15.49%)
Apr 27, 2009 9.209 9.621 8.286 8.811 62,133 -0.61(-6.45%)
Apr 24, 2009 8.714 9.673 8.631 9.419 39,200 +0.79(+9.12%)
Apr 23, 2009 9.089 9.216 8.436 8.631 31,368 -0.47(-5.19%)
Apr 22, 2009 9.284 9.921 8.991 9.104 19,704 -0.40(-4.18%)
Apr 21, 2009 8.991 9.748 8.991 9.501 34,406 +0.49(+5.41%)
Apr 20, 2009 10.47 10.82 8.999 9.014 37,023 -1.78(-16.53%)
Apr 17, 2009 10.75 10.87 10.33 10.80 61,004 +0.27(+2.56%)
Apr 16, 2009 10.64 10.97 10.10 10.53 23,946 -0.02(-0.14%)
Apr 15, 2009 9.838 10.57 9.464 10.54 37,281 +0.64(+6.51%)
Apr 14, 2009 11.32 11.32 9.891 9.898 33,557 -1.68(-14.51%)
Apr 13, 2009 11.02 11.59 10.67 11.58 34,688 +0.41(+3.69%)
Apr 09, 2009 9.921 11.25 9.921 11.17 37,208 +1.48(+15.34%)
Apr 08, 2009 10.39 10.39 9.276 9.681 48,557 -0.58(-5.70%)
Apr 07, 2009 10.86 11.15 9.973 10.27 25,034 -0.82(-7.44%)
Apr 06, 2009 11.15 11.29 10.90 11.09 33,017 -0.38(-3.27%)
Apr 03, 2009 11.24 11.62 10.89 11.47 14,411 +0.16(+1.39%)
Apr 02, 2009 10.64 11.44 10.10 11.31 45,757 +0.96(+9.27%)
Apr 01, 2009 9.951 10.51 9.411 10.35 50,629 +0.20(+1.92%)
Mar 31, 2009 10.55 10.61 10.06 10.15 42,828 -0.34(-3.29%)
Mar 30, 2009 10.89 11.46 10.44 10.50 55,708 -1.60(-13.21%)
Mar 26, 2009 11.77 12.10 11.55 12.10 45,811 +0.51(+4.40%)
Mar 25, 2009 11.17 11.72 10.79 11.59 48,633 +0.46(+4.11%)
Mar 24, 2009 12.34 12.34 11.09 11.13 67,274 -0.87(-7.25%)
Mar 23, 2009 10.87 12.00 10.27 12.00 54,771 +1.78(+17.39%)
Mar 20, 2009 10.41 10.50 9.891 10.22 76,232 -0.04(-0.37%)
Mar 19, 2009 10.40 10.40 9.891 10.26 19,509 -0.02(-0.15%)
Mar 18, 2009 9.224 10.42 9.224 10.27 31,432 +1.03(+11.11%)
Mar 17, 2009 8.414 9.246 8.406 9.246 31,999 +0.80(+9.50%)
Mar 16, 2009 8.534 8.954 8.339 8.444 63,243 +0.04(+0.54%)
Mar 13, 2009 8.234 8.451 8.175 8.399 12,333 +0.24(+2.94%)
Mar 12, 2009 7.079 8.159 6.936 8.159 50,957 +1.01(+14.17%)
Mar 11, 2009 7.409 7.409 7.041 7.146 35,729 -0.16(-2.26%)
Mar 10, 2009 6.599 7.461 6.599 7.311 45,548 +0.93(+14.57%)
Mar 09, 2009 6.524 6.741 6.381 6.381 29,543 -0.25(-3.73%)
Mar 06, 2009 6.726 6.876 6.374 6.629 31,392 -0.02(-0.34%)
Mar 05, 2009 7.551 7.551 6.651 6.651 77,165 -0.97(-12.70%)
Mar 04, 2009 7.656 7.739 7.386 7.619 88,075 -0.25(-3.24%)
Mar 02, 2009 8.511 8.669 7.814 7.874 73,392 -0.61(-7.16%)
Feb 27, 2009 8.474 8.736 8.474 8.481 15,326 -0.14(-1.65%)
Feb 26, 2009 8.789 8.939 8.624 8.624 28,671 -0.08(-0.95%)
Feb 25, 2009 9.351 9.351 8.661 8.706 23,754 -0.70(-7.49%)
Feb 24, 2009 8.789 9.486 8.744 9.411 38,082 +0.75(+8.66%)
Feb 23, 2009 8.766 9.164 8.586 8.661 49,047 -0.04(-0.43%)
Feb 20, 2009 8.924 8.924 8.549 8.699 41,961 -0.23(-2.60%)
Feb 19, 2009 9.598 9.598 8.924 8.931 46,758 -0.49(-5.25%)
Feb 18, 2009 9.411 10.04 8.826 9.426 50,729 +0.09(+0.96%)
Feb 17, 2009 9.786 9.823 9.336 9.336 96,112 -0.44(-4.52%)
Feb 13, 2009 10.26 10.45 9.748 9.778 37,171 -0.43(-4.26%)
Feb 12, 2009 9.928 10.33 9.898 10.21 36,688 +0.17(+1.72%)
Feb 11, 2009 10.17 10.39 9.936 10.04 29,420 +0.10(+0.98%)
Feb 10, 2009 10.70 10.76 9.943 9.943 37,555 -0.81(-7.53%)
Feb 09, 2009 10.72 11.17 10.65 10.75 20,256 -0.05(-0.49%)
Feb 06, 2009 10.37 10.84 10.37 10.81 37,176 +0.39(+3.74%)
Feb 05, 2009 10.27 10.54 10.13 10.42 28,957 +0.13(+1.31%)
Feb 04, 2009 10.32 10.69 10.13 10.28 18,098 -0.07(-0.65%)
Feb 03, 2009 10.83 10.83 10.12 10.35 67,289 -0.34(-3.16%)
Feb 02, 2009 10.27 10.85 10.27 10.69 37,484 +0.36(+3.49%)
Jan 30, 2009 10.81 10.92 10.31 10.33 41,975 -0.18(-1.71%)
Jan 29, 2009 10.87 10.87 10.49 10.51 28,024 -0.49(-4.50%)
Jan 28, 2009 10.84 11.20 10.48 11.00 39,734 +0.50(+4.79%)
Jan 27, 2009 10.51 10.51 10.24 10.50 33,958 +0.00(+0.00%)
Jan 26, 2009 10.23 10.50 9.981 10.50 38,210 +0.34(+3.32%)
Jan 23, 2009 10.01 10.43 9.936 10.16 41,129 +0.02(+0.15%)
Jan 22, 2009 10.62 10.63 10.12 10.15 57,586 -0.73(-6.69%)
Jan 21, 2009 11.20 12.10 10.24 10.87 108,917 -0.11(-1.02%)
Jan 20, 2009 12.62 12.75 10.95 10.99 88,443 -1.79(-14.03%)
Jan 16, 2009 12.82 13.86 12.36 12.78 32,381 -0.17(-1.33%)
Jan 15, 2009 12.54 13.03 12.19 12.95 36,315 +0.31(+2.49%)
Jan 14, 2009 13.21 13.27 12.55 12.64 29,151 -0.49(-3.71%)
Jan 13, 2009 13.12 13.31 12.89 13.12 22,088 +0.00(+0.00%)
Jan 12, 2009 13.75 13.75 13.12 13.12 54,437 -1.21(-8.47%)
Jan 09, 2009 15.22 15.22 14.23 14.34 18,730 -0.85(-5.58%)
Jan 08, 2009 14.98 15.19 14.90 15.19 15,930 +0.21(+1.40%)
Jan 07, 2009 15.29 15.36 14.95 14.98 10,012 -0.63(-4.04%)
Jan 06, 2009 15.63 15.83 14.97 15.61 26,125 +0.19(+1.26%)
Jan 05, 2009 15.56 15.66 15.12 15.41 15,411 -0.09(-0.58%)
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.