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

Heartland Finl USA (NQ: HTLF )

44.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2004 12.94 13.13 12.85 12.85 9,734 -0.08(-0.64%)
Apr 29, 2004 13.61 13.61 12.82 12.94 9,068 -0.26(-1.99%)
Apr 28, 2004 13.69 13.69 13.20 13.20 9,468 -0.49(-3.56%)
Apr 27, 2004 13.63 13.69 13.36 13.69 6,934 +0.02(+0.11%)
Apr 26, 2004 13.80 13.98 13.44 13.67 14,535 +0.03(+0.22%)
Apr 23, 2004 13.45 13.66 13.36 13.64 4,534 +0.06(+0.44%)
Apr 22, 2004 13.66 13.87 13.47 13.58 10,935 +0.43(+3.25%)
Apr 21, 2004 12.79 13.26 12.63 13.15 5,867 +0.31(+2.39%)
Apr 20, 2004 13.69 13.72 12.85 12.85 8,134 -0.56(-4.19%)
Apr 19, 2004 13.50 13.66 13.05 13.41 6,267 -0.11(-0.83%)
Apr 16, 2004 13.06 13.72 13.06 13.52 10,534 +0.46(+3.56%)
Apr 15, 2004 13.54 13.66 13.02 13.06 7,601 -0.25(-1.92%)
Apr 14, 2004 13.32 13.45 13.30 13.31 8,401 -0.01(-0.06%)
Apr 13, 2004 13.49 13.70 13.31 13.32 6,801 -0.39(-2.84%)
Apr 12, 2004 13.72 13.80 13.65 13.71 14,135 +0.07(+0.49%)
Apr 08, 2004 13.80 14.00 13.64 13.64 9,468 -0.15(-1.09%)
Apr 07, 2004 13.80 13.87 13.76 13.79 18,002 -0.01(-0.05%)
Apr 06, 2004 13.80 14.21 13.80 13.80 5,334 -0.41(-2.90%)
Apr 05, 2004 14.07 14.21 13.87 14.21 1,066 +0.00(+0.00%)
Apr 02, 2004 14.24 14.24 14.08 14.21 3,733 +0.35(+2.54%)
Apr 01, 2004 13.81 14.25 13.81 13.86 16,135 -0.13(-0.91%)
Mar 31, 2004 14.07 14.07 13.95 13.99 2,133 -0.21(-1.48%)
Mar 30, 2004 14.20 14.23 13.99 14.20 4,000 -0.03(-0.21%)
Mar 29, 2004 14.23 14.23 14.07 14.23 22,536 +0.02(+0.16%)
Mar 26, 2004 14.04 14.23 13.96 14.20 3,467 +0.16(+1.12%)
Mar 25, 2004 14.02 14.22 13.69 14.05 11,601 +0.36(+2.63%)
Mar 24, 2004 13.76 13.98 13.69 13.69 6,267 -0.05(-0.38%)
Mar 23, 2004 13.87 13.87 13.69 13.74 1,866 +0.07(+0.49%)
Mar 22, 2004 13.99 13.99 13.53 13.67 20,003 -0.02(-0.11%)
Mar 19, 2004 13.76 13.99 13.69 13.69 10,801 -0.12(-0.87%)
Mar 18, 2004 13.80 14.02 13.76 13.81 4,267 -0.09(-0.65%)
Mar 17, 2004 14.12 14.25 13.87 13.90 18,269 -0.10(-0.70%)
Mar 16, 2004 13.80 14.23 13.69 13.99 28,537 +0.20(+1.41%)
Mar 15, 2004 14.25 14.25 13.80 13.80 7,334 -0.44(-3.11%)
Mar 12, 2004 13.80 14.25 13.79 14.24 16,802 +0.44(+3.21%)
Mar 11, 2004 13.80 13.88 13.80 13.80 14,002 +0.00(+0.00%)
Mar 10, 2004 13.96 14.03 13.79 13.80 17,869 +0.00(+0.00%)
Mar 09, 2004 13.72 13.90 13.72 13.80 15,469 +0.25(+1.88%)
Mar 08, 2004 14.28 14.28 13.50 13.54 9,601 -0.35(-2.49%)
Mar 05, 2004 13.92 14.10 13.72 13.89 4,667 -0.16(-1.11%)
Mar 04, 2004 13.70 14.05 13.69 14.05 2,267 +0.40(+2.91%)
Mar 03, 2004 13.88 13.93 13.60 13.65 5,467 -0.22(-1.62%)
Mar 02, 2004 14.01 14.08 13.87 13.87 2,667 -0.08(-0.54%)
Mar 01, 2004 13.99 14.14 13.87 13.95 13,068 -0.10(-0.69%)
Feb 27, 2004 13.99 14.10 13.99 14.05 5,867 -0.17(-1.16%)
Feb 26, 2004 14.10 14.21 13.93 14.21 11,735 -0.07(-0.47%)
Feb 25, 2004 14.17 14.28 14.13 14.28 10,134 +0.01(+0.11%)
Feb 24, 2004 14.17 14.62 14.16 14.26 12,268 +0.10(+0.74%)
Feb 23, 2004 14.16 14.55 14.16 14.16 48,941 +0.00(+0.00%)
Feb 20, 2004 14.18 14.41 14.16 14.16 30,538 -0.01(-0.05%)
Feb 19, 2004 14.62 14.62 14.17 14.17 7,867 -0.45(-3.07%)
Feb 18, 2004 14.62 14.62 14.44 14.61 4,400 +0.07(+0.45%)
Feb 17, 2004 14.74 14.74 14.49 14.55 5,867 +0.11(+0.73%)
Feb 13, 2004 14.54 14.77 14.44 14.44 11,468 -0.31(-2.13%)
Feb 12, 2004 14.56 14.85 14.32 14.76 26,137 +0.17(+1.18%)
Feb 11, 2004 14.73 14.84 14.50 14.59 10,801 -0.07(-0.46%)
Feb 10, 2004 14.74 14.74 14.43 14.65 12,401 -0.02(-0.10%)
Feb 09, 2004 14.44 14.73 14.26 14.67 4,800 -0.07(-0.46%)
Feb 06, 2004 14.77 14.77 14.69 14.74 4,133 +0.38(+2.61%)
Feb 05, 2004 14.10 14.65 14.10 14.36 13,335 +0.14(+1.00%)
Feb 04, 2004 14.47 14.83 14.22 14.22 16,535 -0.38(-2.62%)
Feb 03, 2004 14.45 14.85 14.45 14.60 6,134 +0.15(+1.04%)
Feb 02, 2004 14.45 14.85 14.45 14.45 7,867 +0.00(+0.00%)
Jan 30, 2004 14.51 14.95 14.45 14.45 5,734 -0.04(-0.26%)
Jan 29, 2004 14.46 14.68 14.45 14.49 8,401 -0.02(-0.16%)
Jan 28, 2004 15.15 15.15 14.51 14.51 4,000 -0.08(-0.51%)
Jan 27, 2004 15.03 15.03 14.59 14.59 10,801 -0.27(-1.82%)
Jan 26, 2004 14.53 14.86 14.49 14.86 5,067 +0.09(+0.61%)
Jan 23, 2004 14.70 15.00 14.38 14.77 20,669 +0.29(+2.02%)
Jan 22, 2004 14.90 14.98 14.47 14.47 9,868 -0.32(-2.18%)
Jan 21, 2004 14.44 14.85 14.44 14.80 16,669 +0.21(+1.44%)
Jan 20, 2004 14.36 14.99 14.36 14.59 14,802 -0.01(-0.05%)
Jan 16, 2004 14.55 14.59 14.36 14.59 7,734 +0.04(+0.31%)
Jan 15, 2004 14.55 14.55 14.32 14.55 9,204 -0.07(-0.51%)
Jan 14, 2004 14.74 15.00 14.39 14.62 9,408 -0.10(-0.66%)
Jan 13, 2004 14.66 14.73 14.32 14.72 5,551 +0.13(+0.87%)
Jan 12, 2004 15.29 15.32 14.32 14.59 11,149 +0.53(+3.79%)
Jan 09, 2004 14.25 14.85 13.99 14.06 10,370 -0.64(-4.39%)
Jan 08, 2004 14.26 14.76 14.26 14.71 18,816 +0.40(+2.78%)
Jan 07, 2004 14.60 14.62 14.29 14.31 12,649 -0.05(-0.37%)
Jan 06, 2004 14.62 14.62 14.29 14.36 6,134 -0.26(-1.79%)
Jan 05, 2004 14.70 14.70 14.11 14.62 4,667 +0.52(+3.72%)
Jan 02, 2004 14.44 14.55 14.10 14.10 5,734 +0.15(+1.08%)
Dec 31, 2003 14.36 14.36 13.92 13.95 9,868 -0.77(-5.25%)
Dec 30, 2003 13.95 14.81 13.95 14.72 11,103 +4.92(+50.24%)
Dec 29, 2003 9.632 9.798 9.632 9.798 3,600 +0.37(+3.88%)
Dec 26, 2003 9.432 9.432 9.432 9.432 800 -0.37(-3.74%)
Dec 24, 2003 9.668 9.798 9.668 9.798 1,200 +0.16(+1.66%)
Dec 23, 2003 9.792 9.795 9.632 9.638 2,966 -0.06(-0.65%)
Dec 22, 2003 9.615 9.812 9.615 9.702 2,638 -0.08(-0.85%)
Dec 19, 2003 9.862 9.862 9.615 9.785 9,971 -0.01(-0.07%)
Dec 18, 2003 9.682 9.835 9.662 9.792 5,200 +0.05(+0.51%)
Dec 17, 2003 9.865 9.865 9.705 9.742 4,200 -0.06(-0.58%)
Dec 16, 2003 9.702 9.802 9.532 9.798 25,289 +0.30(+3.16%)
Dec 15, 2003 9.598 9.865 9.469 9.498 10,787 +0.00(+0.00%)
Dec 12, 2003 9.548 9.548 9.482 9.498 12,379 -0.03(-0.35%)
Dec 11, 2003 9.565 9.565 9.525 9.532 22,603 +0.07(+0.74%)
Dec 10, 2003 9.535 9.545 9.429 9.462 11,023 +0.05(+0.50%)
Dec 09, 2003 9.662 9.732 9.415 9.415 12,643 -0.05(-0.53%)
Dec 08, 2003 9.558 9.748 9.265 9.465 24,641 -0.04(-0.42%)
Dec 05, 2003 9.512 9.635 9.422 9.505 12,101 -0.01(-0.07%)
Dec 04, 2003 9.995 9.998 9.265 9.512 89,318 -0.48(-4.83%)
Dec 03, 2003 10.07 10.07 9.965 9.995 33,665 -0.01(-0.07%)
Dec 02, 2003 10.25 10.25 9.998 10.00 28,164 -0.20(-1.93%)
Dec 01, 2003 9.715 10.31 9.665 10.20 45,947 +0.53(+5.48%)
Nov 28, 2003 9.682 9.715 9.668 9.668 10,001 +0.00(+0.03%)
Nov 26, 2003 9.705 9.712 9.522 9.665 12,842 -0.04(-0.38%)
Nov 25, 2003 9.985 9.985 9.502 9.702 40,784 +0.08(+0.83%)
Nov 24, 2003 9.562 9.622 9.495 9.622 15,394 +0.13(+1.33%)
Nov 21, 2003 9.399 9.435 9.332 9.495 8,585 +0.10(+1.03%)
Nov 20, 2003 9.618 9.622 9.372 9.399 12,199 -0.15(-1.61%)
Nov 19, 2003 9.449 9.572 9.365 9.552 6,803 +0.20(+2.17%)
Nov 18, 2003 9.432 9.452 9.272 9.349 20,203 +0.08(+0.83%)
Nov 17, 2003 9.312 9.399 9.272 9.272 16,402 +0.00(+0.00%)
Nov 14, 2003 9.429 9.615 9.272 9.272 17,548 -0.19(-2.04%)
Nov 13, 2003 9.489 9.612 9.359 9.465 9,021 -0.16(-1.66%)
Nov 12, 2003 9.645 9.728 9.498 9.625 17,904 +0.05(+0.52%)
Nov 11, 2003 9.442 9.668 9.332 9.575 5,800 +0.08(+0.81%)
Nov 10, 2003 9.728 9.728 9.498 9.498 10,047 -0.18(-1.89%)
Nov 07, 2003 9.718 9.735 9.568 9.682 13,720 -0.05(-0.51%)
Nov 06, 2003 9.665 9.732 9.615 9.732 29,272 +0.01(+0.14%)
Nov 05, 2003 9.665 9.732 9.538 9.718 14,348 +0.10(+1.07%)
Nov 04, 2003 9.482 9.732 9.482 9.615 57,693 +0.03(+0.35%)
Nov 03, 2003 9.465 9.612 9.422 9.582 6,401 +0.17(+1.77%)
Oct 31, 2003 9.465 9.565 9.389 9.415 5,800 +0.01(+0.14%)
Oct 30, 2003 9.532 9.402 9.382 9.402 12,802 -0.13(-1.36%)
Oct 29, 2003 9.562 9.612 9.432 9.532 17,278 -0.08(-0.87%)
Oct 28, 2003 9.532 9.615 9.482 9.615 8,801 +0.28(+2.96%)
Oct 27, 2003 9.415 9.422 9.332 9.339 9,801 +0.07(+0.72%)
Oct 24, 2003 9.275 9.365 9.272 9.272 17,202 -0.00(-0.04%)
Oct 23, 2003 9.275 9.392 9.275 9.275 8,001 +0.00(+0.04%)
Oct 22, 2003 9.272 9.299 9.272 9.272 11,201 -0.00(-0.04%)
Oct 21, 2003 9.465 9.465 9.275 9.275 4,200 -0.12(-1.24%)
Oct 20, 2003 9.492 9.492 9.272 9.392 2,400 +0.01(+0.11%)
Oct 17, 2003 9.582 9.582 9.382 9.382 3,800 -0.23(-2.39%)
Oct 16, 2003 9.565 9.612 9.612 9.612 800 +0.05(+0.49%)
Oct 15, 2003 9.392 9.615 9.392 9.565 1,606 +0.02(+0.21%)
Oct 14, 2003 9.518 9.615 9.429 9.545 3,800 +0.11(+1.20%)
Oct 13, 2003 9.528 9.532 9.432 9.432 3,200 -0.09(-0.91%)
Oct 10, 2003 9.432 9.518 9.322 9.518 3,546 +0.13(+1.38%)
Oct 09, 2003 9.365 9.405 9.309 9.389 19,203 +0.08(+0.82%)
Oct 08, 2003 9.329 9.345 9.265 9.312 25,804 -0.05(-0.53%)
Oct 07, 2003 9.349 9.382 9.322 9.362 26,204 -0.02(-0.21%)
Oct 06, 2003 9.329 9.385 9.329 9.382 4,600 +0.05(+0.54%)
Oct 03, 2003 9.332 9.365 9.315 9.332 4,800 -0.00(-0.04%)
Oct 02, 2003 9.332 9.349 9.312 9.335 6,042 -0.06(-0.64%)
Oct 01, 2003 9.269 9.405 9.269 9.395 9,307 +0.12(+1.33%)
Sep 30, 2003 9.265 9.299 9.265 9.272 10,749 -0.04(-0.39%)
Sep 29, 2003 9.329 9.329 9.295 9.309 1,400 -0.01(-0.07%)
Sep 26, 2003 9.252 9.325 9.249 9.315 10,841 +0.05(+0.58%)
Sep 25, 2003 9.249 9.282 9.215 9.262 8,601 -0.00(-0.04%)
Sep 24, 2003 9.335 9.309 9.262 9.265 8,001 -0.07(-0.75%)
Sep 23, 2003 9.282 9.365 9.195 9.335 3,000 +0.05(+0.57%)
Sep 22, 2003 9.242 9.498 9.189 9.282 17,802 -0.19(-1.97%)
Sep 19, 2003 9.315 9.469 9.315 9.469 7,975 +0.05(+0.53%)
Sep 18, 2003 9.275 9.449 9.252 9.419 10,401 +0.03(+0.32%)
Sep 17, 2003 9.345 9.399 9.315 9.389 4,800 -0.11(-1.16%)
Sep 16, 2003 9.332 9.538 9.332 9.498 20,203 +0.12(+1.28%)
Sep 15, 2003 9.482 9.648 9.332 9.379 6,801 -0.05(-0.53%)
Sep 12, 2003 9.528 9.528 9.279 9.429 7,401 -0.10(-1.08%)
Sep 11, 2003 9.399 9.658 9.365 9.532 3,600 +0.28(+2.99%)
Sep 10, 2003 9.385 9.389 9.242 9.255 7,201 -0.36(-3.74%)
Sep 09, 2003 9.532 9.615 9.482 9.615 2,800 +0.07(+0.70%)
Sep 08, 2003 9.635 9.635 9.548 9.548 3,400 -0.08(-0.83%)
Sep 05, 2003 9.648 9.648 9.332 9.628 4,000 +0.09(+0.98%)
Sep 04, 2003 9.662 9.662 9.339 9.535 6,200 -0.13(-1.31%)
Sep 03, 2003 9.495 9.662 9.242 9.662 14,402 +0.16(+1.72%)
Sep 02, 2003 9.515 9.532 9.242 9.498 9,801 +0.25(+2.74%)
Aug 29, 2003 9.518 9.548 9.245 9.245 4,200 -0.42(-4.34%)
Aug 28, 2003 9.132 9.665 9.132 9.665 33,005 +0.53(+5.84%)
Aug 27, 2003 9.662 9.662 9.082 9.132 52,008 -0.40(-4.20%)
Aug 26, 2003 9.538 9.538 9.229 9.532 10,601 +0.13(+1.42%)
Aug 25, 2003 9.452 9.452 9.232 9.399 4,400 +0.13(+1.37%)
Aug 22, 2003 9.665 9.665 9.249 9.272 16,202 -0.39(-4.04%)
Aug 21, 2003 9.665 9.665 9.249 9.662 7,401 +0.16(+1.65%)
Aug 20, 2003 9.665 9.665 9.502 9.505 8,601 -0.15(-1.59%)
Aug 19, 2003 9.665 9.672 9.275 9.658 13,602 +0.06(+0.62%)
Aug 18, 2003 9.332 9.598 9.329 9.598 22,603 +0.27(+2.86%)
Aug 15, 2003 9.332 9.332 9.332 9.332 3,000 -0.03(-0.36%)
Aug 14, 2003 9.465 9.465 9.315 9.365 25,604 -0.10(-1.06%)
Aug 13, 2003 9.662 9.662 9.465 9.465 9,801 -0.19(-2.00%)
Aug 12, 2003 9.662 9.662 9.532 9.658 6,801 -0.01(-0.07%)
Aug 11, 2003 9.532 9.665 9.498 9.665 51,808 +0.31(+3.31%)
Aug 08, 2003 9.562 9.562 9.325 9.355 3,800 -0.21(-2.16%)
Aug 07, 2003 9.395 9.565 9.315 9.562 4,400 +0.25(+2.65%)
Aug 06, 2003 9.315 9.498 9.315 9.315 7,201 -0.27(-2.78%)
Aug 05, 2003 9.315 9.598 9.315 9.582 5,400 +0.00(+0.00%)
Aug 04, 2003 9.648 9.648 9.315 9.582 8,201 +0.07(+0.77%)
Aug 01, 2003 9.365 9.645 9.315 9.508 25,804 +0.04(+0.46%)
Jul 31, 2003 9.615 9.615 9.399 9.465 10,601 +0.00(+0.03%)
Jul 30, 2003 9.615 9.615 9.335 9.462 79,412 -0.14(-1.42%)
Jul 29, 2003 9.648 9.648 9.399 9.598 12,001 +0.06(+0.66%)
Jul 28, 2003 9.465 9.665 9.415 9.535 19,603 +0.07(+0.74%)
Jul 25, 2003 9.495 9.495 9.405 9.465 5,600 +0.07(+0.71%)
Jul 24, 2003 9.732 9.748 9.399 9.399 78,212 -0.33(-3.42%)
Jul 23, 2003 9.695 9.912 9.582 9.732 19,003 +0.07(+0.69%)
Jul 22, 2003 9.662 9.995 9.432 9.665 8,001 +0.18(+1.90%)
Jul 21, 2003 9.452 9.992 9.432 9.485 13,202 +0.05(+0.56%)
Jul 18, 2003 9.598 9.985 9.432 9.432 21,003 -0.31(-3.21%)
Jul 17, 2003 9.995 9.995 9.668 9.745 14,402 -0.22(-2.21%)
Jul 16, 2003 9.932 10.20 9.908 9.965 25,604 -0.03(-0.33%)
Jul 15, 2003 10.02 10.06 9.878 9.998 6,200 -0.17(-1.64%)
Jul 14, 2003 10.23 10.40 9.998 10.16 29,204 +0.07(+0.66%)
Jul 11, 2003 10.13 10.16 10.08 10.10 18,802 +0.09(+0.93%)
Jul 10, 2003 10.66 10.66 10.00 10.01 109,017 -0.28(-2.69%)
Jul 09, 2003 10.30 10.38 10.21 10.28 85,213 -0.02(-0.16%)
Jul 08, 2003 10.33 10.41 10.22 10.30 12,802 -0.11(-1.09%)
Jul 07, 2003 10.49 10.49 10.38 10.41 14,002 +0.08(+0.77%)
Jul 03, 2003 10.60 10.60 10.33 10.33 1,200 -0.16(-1.53%)
Jul 02, 2003 10.63 10.52 10.46 10.49 33,855 +0.04(+0.35%)
Jul 01, 2003 10.35 10.52 10.20 10.46 118,418 -0.21(-1.97%)
Jun 30, 2003 10.54 10.73 10.24 10.66 659,170 +0.27(+2.63%)
Jun 27, 2003 10.50 10.63 9.402 10.39 39,606 -0.19(-1.80%)
Jun 26, 2003 10.66 10.83 10.45 10.58 55,008 -0.18(-1.67%)
Jun 25, 2003 10.50 10.83 10.50 10.76 65,210 +0.10(+0.94%)
Jun 24, 2003 10.34 10.66 10.34 10.66 63,410 +0.12(+1.14%)
Jun 23, 2003 10.46 10.63 10.41 10.54 87,013 +0.04(+0.41%)
Jun 20, 2003 10.83 10.83 10.33 10.50 127,220 -0.13(-1.25%)
Jun 19, 2003 10.75 11.25 10.33 10.63 27,004 -0.03(-0.32%)
Jun 18, 2003 10.16 10.75 10.16 10.66 19,603 +0.00(+0.00%)
Jun 17, 2003 10.01 10.66 10.01 10.66 92,614 +0.00(+0.03%)
Jun 16, 2003 10.33 10.66 10.16 10.66 25,203 +0.33(+3.19%)
Jun 13, 2003 10.16 10.66 10.03 10.33 45,807 +0.17(+1.67%)
Jun 12, 2003 9.832 10.33 9.832 10.16 15,002 +0.20(+1.97%)
Jun 11, 2003 9.998 9.998 9.965 9.965 1,800 -0.37(-3.55%)
Jun 10, 2003 10.33 10.33 10.04 10.33 23,203 +0.25(+2.48%)
Jun 09, 2003 10.25 10.33 10.08 10.08 10,401 +0.00(+0.00%)
Jun 06, 2003 9.998 10.08 9.998 10.08 4,000 -0.17(-1.63%)
Jun 05, 2003 10.10 10.25 9.998 10.25 10,001 +0.08(+0.82%)
Jun 04, 2003 10.07 10.25 10.07 10.16 15,602 +0.08(+0.83%)
Jun 03, 2003 9.998 10.08 9.998 10.08 3,000 +0.00(+0.00%)
Jun 02, 2003 10.08 10.08 9.915 10.08 9,401 +0.08(+0.83%)
May 30, 2003 9.998 10.08 9.998 9.998 28,804 +0.00(+0.00%)
May 29, 2003 9.665 9.998 9.665 9.998 43,406 +0.33(+3.45%)
May 28, 2003 9.665 9.665 9.665 9.665 1,000 +0.00(+0.00%)
May 27, 2003 9.665 9.748 9.665 9.665 19,403 +0.00(+0.00%)
May 23, 2003 9.798 9.798 9.265 9.665 2,600 +0.33(+3.57%)
May 22, 2003 9.532 9.998 9.332 9.332 6,601 -0.17(-1.82%)
May 21, 2003 9.465 9.505 9.465 9.505 5,200 -0.09(-0.97%)
May 20, 2003 9.598 9.598 9.598 9.598 200 +0.27(+2.86%)
May 19, 2003 10.33 10.33 8.832 9.332 28,604 +0.25(+2.75%)
May 16, 2003 8.499 9.082 8.499 9.082 19,803 +0.17(+1.87%)
May 15, 2003 8.665 8.915 8.199 8.915 28,404 +1.07(+13.58%)
May 14, 2003 7.832 7.849 7.749 7.849 8,001 +0.02(+0.22%)
May 13, 2003 7.832 7.832 7.832 7.832 0 +0.00(+0.00%)
May 12, 2003 7.832 7.832 7.832 7.832 400 +0.12(+1.51%)
May 09, 2003 7.715 7.715 7.715 7.715 200 +0.10(+1.31%)
May 08, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
May 07, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
May 06, 2003 7.615 7.615 7.615 7.615 0 -0.07(-0.87%)
May 05, 2003 7.765 7.832 7.682 7.682 1,800 -0.15(-1.91%)
May 02, 2003 7.832 7.832 7.832 7.832 400 +0.22(+2.85%)
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.