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

Heartland Finl USA (NQ: HTLF )

43.96 +0.89 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2004 13.76 13.76 13.42 13.42 18,925 -0.23(-1.65%)
Aug 30, 2004 13.54 13.77 13.54 13.65 7,330 -0.12(-0.87%)
Aug 27, 2004 13.51 13.77 13.51 13.77 3,331 +0.23(+1.72%)
Aug 26, 2004 13.63 13.72 13.53 13.54 4,931 -0.23(-1.69%)
Aug 25, 2004 13.61 13.77 13.61 13.77 23,057 +0.01(+0.05%)
Aug 24, 2004 12.91 13.76 12.91 13.76 9,062 +0.18(+1.33%)
Aug 23, 2004 13.53 13.69 13.40 13.58 10,528 -0.02(-0.17%)
Aug 20, 2004 13.30 13.60 13.30 13.60 5,051 +0.26(+1.91%)
Aug 19, 2004 13.49 13.49 13.30 13.35 4,398 -0.23(-1.66%)
Aug 18, 2004 13.48 13.57 13.46 13.57 6,225 +0.18(+1.34%)
Aug 17, 2004 13.15 13.45 13.15 13.39 799 +0.19(+1.42%)
Aug 16, 2004 13.57 13.57 13.20 13.21 10,262 +0.40(+3.11%)
Aug 13, 2004 12.94 12.94 12.76 12.81 5,464 +0.05(+0.41%)
Aug 12, 2004 12.82 13.12 12.76 12.76 3,865 -0.23(-1.73%)
Aug 11, 2004 13.09 13.20 12.87 12.98 69,304 -0.26(-1.93%)
Aug 10, 2004 12.82 13.24 12.74 13.24 10,662 +0.56(+4.38%)
Aug 09, 2004 12.72 12.84 12.68 12.68 10,129 +0.00(+0.00%)
Aug 06, 2004 12.76 13.03 12.60 12.68 27,721 -0.11(-0.88%)
Aug 05, 2004 12.83 12.92 12.76 12.79 13,860 -0.02(-0.18%)
Aug 04, 2004 12.76 12.91 12.62 12.82 16,393 -0.01(-0.12%)
Aug 03, 2004 12.84 12.94 12.76 12.83 18,392 -0.02(-0.18%)
Aug 02, 2004 13.66 13.66 12.85 12.85 6,663 -0.72(-5.31%)
Jul 30, 2004 13.54 13.57 13.09 13.57 11,195 -0.01(-0.06%)
Jul 29, 2004 13.69 13.69 13.39 13.58 18,792 -0.11(-0.77%)
Jul 28, 2004 12.80 13.69 12.77 13.69 6,930 +0.43(+3.23%)
Jul 27, 2004 12.94 13.26 12.76 13.26 10,262 +0.65(+5.12%)
Jul 26, 2004 12.83 12.83 12.55 12.61 19,458 +0.02(+0.18%)
Jul 23, 2004 12.94 12.95 12.59 12.59 11,062 -0.29(-2.21%)
Jul 22, 2004 13.03 13.10 12.87 12.88 10,795 -0.14(-1.10%)
Jul 21, 2004 13.43 13.43 13.02 13.02 10,662 -0.26(-1.98%)
Jul 20, 2004 13.33 13.33 13.20 13.28 1,999 +0.20(+1.55%)
Jul 19, 2004 13.14 13.14 13.08 13.08 1,199 -0.05(-0.40%)
Jul 16, 2004 13.50 13.57 13.13 13.13 7,063 -0.33(-2.45%)
Jul 15, 2004 13.75 13.75 13.36 13.46 4,531 +0.11(+0.79%)
Jul 14, 2004 13.58 13.69 13.36 13.36 22,390 -0.35(-2.57%)
Jul 13, 2004 13.69 13.77 13.65 13.71 7,596 +0.12(+0.88%)
Jul 12, 2004 13.57 13.77 13.54 13.59 7,596 +0.00(+0.00%)
Jul 09, 2004 13.54 13.66 13.54 13.59 4,664 +0.01(+0.06%)
Jul 08, 2004 13.62 13.77 13.58 13.58 19,858 -0.10(-0.71%)
Jul 07, 2004 13.62 13.76 13.62 13.68 8,396 +0.06(+0.44%)
Jul 06, 2004 13.62 13.73 13.62 13.62 6,264 -0.04(-0.27%)
Jul 02, 2004 13.62 13.72 13.62 13.66 5,464 +0.04(+0.28%)
Jul 01, 2004 13.73 13.73 13.58 13.62 38,783 -0.15(-1.09%)
Jun 30, 2004 13.77 13.80 13.60 13.77 45,981 +0.15(+1.10%)
Jun 29, 2004 13.63 13.91 13.62 13.62 22,124 -0.17(-1.25%)
Jun 28, 2004 13.87 14.12 13.62 13.79 43,048 +0.47(+3.55%)
Jun 25, 2004 13.06 14.24 12.91 13.32 183,257 +0.26(+2.01%)
Jun 24, 2004 13.21 13.45 13.00 13.06 19,725 -0.19(-1.42%)
Jun 23, 2004 13.24 13.33 13.02 13.24 24,789 +0.19(+1.44%)
Jun 22, 2004 13.03 13.24 12.94 13.06 30,787 +0.04(+0.29%)
Jun 21, 2004 13.05 13.28 13.02 13.02 33,186 +0.00(+0.00%)
Jun 18, 2004 13.21 13.21 12.98 13.02 37,317 +0.00(+0.00%)
Jun 17, 2004 13.65 13.65 13.00 13.02 7,596 -0.10(-0.74%)
Jun 16, 2004 13.12 13.27 12.98 13.12 8,929 -0.01(-0.06%)
Jun 15, 2004 13.01 13.27 13.00 13.12 22,124 +0.12(+0.92%)
Jun 14, 2004 13.57 13.57 12.91 13.00 29,454 -0.51(-3.78%)
Jun 10, 2004 13.82 13.82 13.42 13.51 23,057 +0.08(+0.62%)
Jun 09, 2004 13.72 13.73 13.39 13.43 9,995 -0.15(-1.11%)
Jun 08, 2004 13.71 13.71 13.51 13.58 137,676 -0.22(-1.58%)
Jun 07, 2004 13.50 13.82 13.47 13.80 7,730 +0.56(+4.19%)
Jun 04, 2004 13.51 13.51 13.21 13.24 5,331 +0.04(+0.28%)
Jun 03, 2004 13.30 13.32 13.21 13.21 7,063 -0.30(-2.22%)
Jun 02, 2004 13.51 13.51 13.32 13.51 4,398 +0.01(+0.06%)
Jun 01, 2004 13.45 13.51 13.13 13.50 3,198 +0.26(+1.98%)
May 28, 2004 13.44 13.48 13.13 13.24 7,197 -0.23(-1.73%)
May 27, 2004 13.50 13.50 13.24 13.47 7,863 +0.03(+0.22%)
May 26, 2004 13.43 13.45 13.39 13.44 3,731 +0.01(+0.06%)
May 25, 2004 13.15 13.51 13.00 13.43 19,458 +0.19(+1.42%)
May 24, 2004 12.79 13.24 12.62 13.24 8,663 +0.56(+4.44%)
May 21, 2004 12.67 12.76 12.61 12.68 15,060 +0.01(+0.12%)
May 20, 2004 12.61 12.68 12.57 12.67 27,721 +0.06(+0.48%)
May 19, 2004 12.76 12.85 12.59 12.61 16,926 -0.14(-1.12%)
May 18, 2004 12.76 12.76 12.64 12.75 10,395 +0.18(+1.43%)
May 17, 2004 12.76 12.94 12.57 12.57 26,389 -0.41(-3.18%)
May 14, 2004 13.28 13.28 12.72 12.98 56,776 +0.00(+0.00%)
May 13, 2004 13.26 13.30 12.85 12.98 31,187 -0.25(-1.87%)
May 12, 2004 12.97 13.40 12.57 13.23 48,779 +0.20(+1.50%)
May 11, 2004 13.06 13.30 12.94 13.03 13,860 +0.09(+0.70%)
May 10, 2004 13.16 13.30 12.84 12.94 12,528 +0.17(+1.29%)
May 07, 2004 13.33 13.50 12.76 12.78 16,259 -0.29(-2.18%)
May 06, 2004 13.28 13.30 12.91 13.06 8,129 -0.23(-1.75%)
May 05, 2004 13.54 13.54 13.29 13.30 1,865 -0.01(-0.06%)
May 04, 2004 13.36 13.58 13.24 13.30 37,051 +0.05(+0.40%)
May 03, 2004 13.76 13.76 12.83 13.25 15,193 +0.39(+3.03%)
Apr 30, 2004 12.95 13.14 12.86 12.86 9,729 -0.08(-0.64%)
Apr 29, 2004 13.62 13.62 12.83 12.94 9,062 -0.26(-1.99%)
Apr 28, 2004 13.69 13.69 13.21 13.21 9,462 -0.49(-3.56%)
Apr 27, 2004 13.64 13.69 13.37 13.69 6,930 +0.02(+0.11%)
Apr 26, 2004 13.81 13.99 13.45 13.68 14,527 +0.03(+0.22%)
Apr 23, 2004 13.46 13.67 13.36 13.65 4,531 +0.06(+0.44%)
Apr 22, 2004 13.66 13.88 13.48 13.59 10,928 +0.43(+3.25%)
Apr 21, 2004 12.80 13.26 12.64 13.16 5,864 +0.31(+2.39%)
Apr 20, 2004 13.69 13.73 12.85 12.85 8,129 -0.56(-4.19%)
Apr 19, 2004 13.51 13.67 13.06 13.42 6,264 -0.11(-0.83%)
Apr 16, 2004 13.06 13.73 13.06 13.53 10,528 +0.47(+3.56%)
Apr 15, 2004 13.54 13.66 13.03 13.06 7,596 -0.26(-1.92%)
Apr 14, 2004 13.33 13.46 13.31 13.32 8,396 -0.01(-0.06%)
Apr 13, 2004 13.50 13.71 13.32 13.33 6,797 -0.39(-2.84%)
Apr 12, 2004 13.73 13.81 13.66 13.72 14,127 +0.07(+0.50%)
Apr 08, 2004 13.81 14.01 13.65 13.65 9,462 -0.15(-1.09%)
Apr 07, 2004 13.81 13.88 13.77 13.80 17,992 -0.01(-0.05%)
Apr 06, 2004 13.81 14.22 13.81 13.81 5,331 -0.41(-2.90%)
Apr 05, 2004 14.08 14.22 13.87 14.22 1,066 +0.00(+0.00%)
Apr 02, 2004 14.25 14.25 14.09 14.22 3,731 +0.35(+2.54%)
Apr 01, 2004 13.81 14.26 13.81 13.87 16,126 -0.13(-0.91%)
Mar 31, 2004 14.08 14.08 13.96 13.99 2,132 -0.21(-1.48%)
Mar 30, 2004 14.21 14.23 13.99 14.20 3,998 -0.03(-0.21%)
Mar 29, 2004 14.24 14.24 14.08 14.23 22,524 +0.02(+0.16%)
Mar 26, 2004 14.05 14.23 13.97 14.21 3,465 +0.16(+1.12%)
Mar 25, 2004 14.02 14.23 13.70 14.05 11,595 +0.36(+2.63%)
Mar 24, 2004 13.77 13.99 13.69 13.69 6,264 -0.05(-0.38%)
Mar 23, 2004 13.88 13.88 13.69 13.75 1,865 +0.07(+0.49%)
Mar 22, 2004 13.99 13.99 13.54 13.68 19,991 -0.02(-0.11%)
Mar 19, 2004 13.77 13.99 13.69 13.69 10,795 -0.12(-0.87%)
Mar 18, 2004 13.81 14.02 13.77 13.81 4,264 -0.09(-0.65%)
Mar 17, 2004 14.13 14.26 13.87 13.90 18,259 -0.10(-0.70%)
Mar 16, 2004 13.81 14.23 13.69 14.00 28,521 +0.20(+1.41%)
Mar 15, 2004 14.26 14.26 13.81 13.81 7,330 -0.44(-3.11%)
Mar 12, 2004 13.81 14.26 13.80 14.25 16,793 +0.44(+3.21%)
Mar 11, 2004 13.81 13.89 13.81 13.81 13,994 +0.00(+0.00%)
Mar 10, 2004 13.97 14.04 13.80 13.81 17,859 +0.00(+0.00%)
Mar 09, 2004 13.73 13.91 13.73 13.81 15,460 +0.26(+1.88%)
Mar 08, 2004 14.29 14.29 13.51 13.55 9,596 -0.35(-2.49%)
Mar 05, 2004 13.93 14.11 13.73 13.90 4,664 -0.16(-1.11%)
Mar 04, 2004 13.71 14.05 13.69 14.05 2,265 +0.40(+2.91%)
Mar 03, 2004 13.89 13.94 13.60 13.66 5,464 -0.23(-1.62%)
Mar 02, 2004 14.02 14.09 13.88 13.88 2,665 -0.08(-0.54%)
Mar 01, 2004 13.99 14.14 13.88 13.96 13,061 -0.10(-0.69%)
Feb 27, 2004 13.99 14.11 13.99 14.05 5,864 -0.17(-1.16%)
Feb 26, 2004 14.11 14.22 13.94 14.22 11,728 -0.07(-0.47%)
Feb 25, 2004 14.18 14.29 14.14 14.29 10,129 +0.02(+0.11%)
Feb 24, 2004 14.17 14.63 14.17 14.27 12,261 +0.11(+0.74%)
Feb 23, 2004 14.17 14.56 14.17 14.17 48,913 +0.00(+0.00%)
Feb 20, 2004 14.19 14.42 14.17 14.17 30,520 -0.01(-0.05%)
Feb 19, 2004 14.63 14.63 14.17 14.17 7,863 -0.45(-3.07%)
Feb 18, 2004 14.63 14.63 14.44 14.62 4,398 +0.07(+0.45%)
Feb 17, 2004 14.74 14.74 14.50 14.56 5,864 +0.10(+0.73%)
Feb 13, 2004 14.55 14.77 14.45 14.45 11,461 -0.32(-2.13%)
Feb 12, 2004 14.57 14.86 14.32 14.77 26,122 +0.17(+1.18%)
Feb 11, 2004 14.74 14.85 14.50 14.59 10,795 -0.07(-0.46%)
Feb 10, 2004 14.74 14.74 14.44 14.66 12,394 -0.02(-0.10%)
Feb 09, 2004 14.45 14.74 14.26 14.68 4,798 -0.07(-0.46%)
Feb 06, 2004 14.78 14.78 14.70 14.74 4,131 +0.38(+2.61%)
Feb 05, 2004 14.11 14.65 14.11 14.37 13,327 +0.14(+1.00%)
Feb 04, 2004 14.47 14.83 14.23 14.23 16,526 -0.38(-2.62%)
Feb 03, 2004 14.46 14.86 14.46 14.61 6,130 +0.15(+1.04%)
Feb 02, 2004 14.46 14.86 14.46 14.46 7,863 +0.00(+0.00%)
Jan 30, 2004 14.52 14.96 14.46 14.46 5,730 -0.04(-0.26%)
Jan 29, 2004 14.47 14.68 14.46 14.50 8,396 -0.02(-0.15%)
Jan 28, 2004 15.16 15.16 14.52 14.52 3,998 -0.08(-0.51%)
Jan 27, 2004 15.04 15.04 14.59 14.59 10,795 -0.27(-1.82%)
Jan 26, 2004 14.54 14.86 14.50 14.86 5,064 +0.09(+0.61%)
Jan 23, 2004 14.71 15.01 14.39 14.77 20,658 +0.29(+2.02%)
Jan 22, 2004 14.91 14.99 14.48 14.48 9,862 -0.32(-2.18%)
Jan 21, 2004 14.44 14.86 14.44 14.80 16,659 +0.21(+1.44%)
Jan 20, 2004 14.37 15.00 14.37 14.59 14,793 -0.01(-0.05%)
Jan 16, 2004 14.56 14.60 14.37 14.60 7,730 +0.05(+0.31%)
Jan 15, 2004 14.56 14.56 14.33 14.56 9,198 -0.08(-0.51%)
Jan 14, 2004 14.74 15.01 14.40 14.63 9,402 -0.10(-0.66%)
Jan 13, 2004 14.67 14.74 14.33 14.73 5,548 +0.13(+0.87%)
Jan 12, 2004 15.30 15.33 14.33 14.60 11,143 +0.53(+3.79%)
Jan 09, 2004 14.26 14.86 13.99 14.07 10,365 -0.65(-4.39%)
Jan 08, 2004 14.26 14.77 14.26 14.71 18,805 +0.40(+2.78%)
Jan 07, 2004 14.61 14.63 14.29 14.32 12,642 -0.05(-0.37%)
Jan 06, 2004 14.63 14.63 14.29 14.37 6,130 -0.26(-1.79%)
Jan 05, 2004 14.71 14.71 14.11 14.63 4,664 +0.52(+3.72%)
Jan 02, 2004 14.44 14.56 14.11 14.11 5,730 +0.15(+1.07%)
Dec 31, 2003 14.37 14.37 13.93 13.96 9,862 -0.77(-5.25%)
Dec 30, 2003 13.96 14.82 13.96 14.73 11,096 +4.92(+50.24%)
Dec 29, 2003 9.637 9.804 9.637 9.804 3,598 +0.37(+3.88%)
Dec 26, 2003 9.437 9.437 9.437 9.437 799 -0.37(-3.74%)
Dec 24, 2003 9.674 9.804 9.674 9.804 1,199 +0.16(+1.66%)
Dec 23, 2003 9.797 9.801 9.637 9.644 2,964 -0.06(-0.65%)
Dec 22, 2003 9.621 9.817 9.621 9.707 2,636 -0.08(-0.85%)
Dec 19, 2003 9.867 9.867 9.621 9.790 9,965 -0.01(-0.07%)
Dec 18, 2003 9.687 9.841 9.667 9.797 5,197 +0.05(+0.51%)
Dec 17, 2003 9.871 9.871 9.711 9.747 4,198 -0.06(-0.58%)
Dec 16, 2003 9.707 9.807 9.537 9.804 25,275 +0.30(+3.16%)
Dec 15, 2003 9.604 9.871 9.474 9.504 10,781 +0.00(+0.00%)
Dec 12, 2003 9.554 9.554 9.487 9.504 12,372 -0.03(-0.35%)
Dec 11, 2003 9.571 9.571 9.531 9.537 22,590 +0.07(+0.74%)
Dec 10, 2003 9.541 9.551 9.434 9.467 11,017 +0.05(+0.50%)
Dec 09, 2003 9.667 9.737 9.421 9.421 12,636 -0.05(-0.53%)
Dec 08, 2003 9.564 9.754 9.270 9.471 24,627 -0.04(-0.42%)
Dec 05, 2003 9.517 9.641 9.427 9.511 12,095 -0.01(-0.07%)
Dec 04, 2003 10.00 10.00 9.270 9.517 89,267 -0.48(-4.83%)
Dec 03, 2003 10.07 10.07 9.971 10.00 33,646 -0.01(-0.07%)
Dec 02, 2003 10.25 10.25 10.00 10.01 28,148 -0.20(-1.93%)
Dec 01, 2003 9.721 10.32 9.671 10.20 45,921 +0.53(+5.48%)
Nov 28, 2003 9.687 9.721 9.674 9.674 9,995 +0.00(+0.03%)
Nov 26, 2003 9.711 9.717 9.528 9.671 12,834 -0.04(-0.38%)
Nov 25, 2003 9.991 9.991 9.507 9.707 40,761 +0.08(+0.83%)
Nov 24, 2003 9.567 9.627 9.501 9.627 15,385 +0.13(+1.33%)
Nov 21, 2003 9.404 9.441 9.337 9.501 8,580 +0.10(+1.03%)
Nov 20, 2003 9.624 9.627 9.377 9.404 12,192 -0.15(-1.61%)
Nov 19, 2003 9.454 9.577 9.371 9.557 6,799 +0.20(+2.17%)
Nov 18, 2003 9.437 9.457 9.277 9.354 20,191 +0.08(+0.83%)
Nov 17, 2003 9.317 9.404 9.277 9.277 16,393 +0.00(+0.00%)
Nov 14, 2003 9.434 9.621 9.277 9.277 17,538 -0.19(-2.04%)
Nov 13, 2003 9.494 9.617 9.364 9.471 9,016 -0.16(-1.66%)
Nov 12, 2003 9.651 9.734 9.504 9.631 17,894 +0.05(+0.52%)
Nov 11, 2003 9.447 9.674 9.337 9.581 5,797 +0.08(+0.81%)
Nov 10, 2003 9.734 9.734 9.504 9.504 10,041 -0.18(-1.89%)
Nov 07, 2003 9.724 9.741 9.574 9.687 13,712 -0.05(-0.51%)
Nov 06, 2003 9.671 9.737 9.621 9.737 29,255 +0.01(+0.14%)
Nov 05, 2003 9.671 9.737 9.544 9.724 14,340 +0.10(+1.07%)
Nov 04, 2003 9.487 9.737 9.487 9.621 57,660 +0.03(+0.35%)
Nov 03, 2003 9.471 9.617 9.427 9.587 6,397 +0.17(+1.77%)
Oct 31, 2003 9.471 9.571 9.394 9.421 5,797 +0.01(+0.14%)
Oct 30, 2003 9.537 9.407 9.387 9.407 12,794 -0.13(-1.36%)
Oct 29, 2003 9.567 9.617 9.437 9.537 17,268 -0.08(-0.87%)
Oct 28, 2003 9.537 9.621 9.487 9.621 8,796 +0.28(+2.96%)
Oct 27, 2003 9.421 9.427 9.337 9.344 9,795 +0.07(+0.72%)
Oct 24, 2003 9.280 9.371 9.277 9.277 17,192 -0.00(-0.04%)
Oct 23, 2003 9.280 9.397 9.280 9.280 7,996 +0.00(+0.04%)
Oct 22, 2003 9.277 9.304 9.277 9.277 11,195 -0.00(-0.04%)
Oct 21, 2003 9.471 9.471 9.280 9.280 4,198 -0.12(-1.24%)
Oct 20, 2003 9.497 9.497 9.277 9.397 2,399 +0.01(+0.11%)
Oct 17, 2003 9.587 9.587 9.387 9.387 3,798 -0.23(-2.39%)
Oct 16, 2003 9.571 9.617 9.617 9.617 799 +0.05(+0.49%)
Oct 15, 2003 9.397 9.621 9.397 9.571 1,605 +0.02(+0.21%)
Oct 14, 2003 9.524 9.621 9.434 9.551 3,798 +0.11(+1.20%)
Oct 13, 2003 9.534 9.537 9.437 9.437 3,198 -0.09(-0.91%)
Oct 10, 2003 9.437 9.524 9.327 9.524 3,544 +0.13(+1.38%)
Oct 09, 2003 9.371 9.411 9.314 9.394 19,192 +0.08(+0.82%)
Oct 08, 2003 9.334 9.351 9.270 9.317 25,789 -0.05(-0.53%)
Oct 07, 2003 9.354 9.387 9.327 9.367 26,189 -0.02(-0.21%)
Oct 06, 2003 9.334 9.391 9.334 9.387 4,598 +0.05(+0.54%)
Oct 03, 2003 9.337 9.371 9.320 9.337 4,798 -0.00(-0.04%)
Oct 02, 2003 9.337 9.354 9.317 9.341 6,039 -0.06(-0.64%)
Oct 01, 2003 9.274 9.411 9.274 9.401 9,302 +0.12(+1.33%)
Sep 30, 2003 9.270 9.304 9.270 9.277 10,743 -0.04(-0.39%)
Sep 29, 2003 9.334 9.334 9.300 9.314 1,399 -0.01(-0.07%)
Sep 26, 2003 9.257 9.331 9.254 9.320 10,835 +0.05(+0.58%)
Sep 25, 2003 9.254 9.287 9.220 9.267 8,596 -0.00(-0.04%)
Sep 24, 2003 9.341 9.314 9.267 9.270 7,996 -0.07(-0.75%)
Sep 23, 2003 9.287 9.371 9.200 9.341 2,998 +0.05(+0.57%)
Sep 22, 2003 9.247 9.504 9.194 9.287 17,792 -0.19(-1.97%)
Sep 19, 2003 9.320 9.474 9.320 9.474 7,970 +0.05(+0.53%)
Sep 18, 2003 9.280 9.454 9.257 9.424 10,395 +0.03(+0.32%)
Sep 17, 2003 9.351 9.404 9.320 9.394 4,798 -0.11(-1.16%)
Sep 16, 2003 9.337 9.544 9.337 9.504 20,191 +0.12(+1.28%)
Sep 15, 2003 9.487 9.654 9.337 9.384 6,797 -0.05(-0.53%)
Sep 12, 2003 9.534 9.534 9.284 9.434 7,396 -0.10(-1.08%)
Sep 11, 2003 9.404 9.664 9.371 9.537 3,598 +0.28(+2.99%)
Sep 10, 2003 9.391 9.394 9.247 9.260 7,197 -0.36(-3.74%)
Sep 09, 2003 9.537 9.621 9.487 9.621 2,798 +0.07(+0.70%)
Sep 08, 2003 9.641 9.641 9.554 9.554 3,398 -0.08(-0.83%)
Sep 05, 2003 9.654 9.654 9.337 9.634 3,998 +0.09(+0.98%)
Sep 04, 2003 9.667 9.667 9.344 9.541 6,197 -0.13(-1.31%)
Sep 03, 2003 9.501 9.667 9.247 9.667 14,394 +0.16(+1.72%)
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.