Historical Prices for Heritage Oaks Bancorp (HEOP)
| | | Historical Data for Heritage Oaks Bancorp (HEOP) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 7.475 | 7.475 | 7.00 | 7.00 | 515 | – | – | | 10/9/08 | 7.01 | 7.01 | 7.00 | 7.00 | 958 | 0.20 | 2.94% | | 10/8/08 | 7.361 | 7.361 | 6.75 | 6.80 | 4,114 | -0.70 | -9.33% | | 10/7/08 | 7.66 | 7.73 | 7.50 | 7.50 | 2,259 | -1.15 | -13.29% | | 10/2/08 | 8.64 | 8.65 | 8.64 | 8.65 | 368 | 0.01 | 0.12% | | 10/1/08 | 8.64 | 8.64 | 8.64 | 8.64 | 1,868 | 1.04 | 13.68% | | 9/30/08 | 7.60 | 7.60 | 7.60 | 7.60 | 166 | -0.06 | -0.78% | | 9/29/08 | 8.68 | 8.68 | 7.66 | 7.66 | 7,262 | -1.03 | -11.85% | | 9/26/08 | 8.69 | 8.69 | 8.69 | 8.69 | 905 | 0.89 | 11.41% | | 9/25/08 | 8.55 | 8.55 | 7.80 | 7.80 | 420 | – | – | | 9/24/08 | 7.83 | 7.83 | 7.80 | 7.80 | 525 | -0.95 | -10.86% | | 9/23/08 | 8.75 | 8.75 | 8.75 | 8.75 | 100 | – | – | | 9/22/08 | 8.74 | 8.75 | 8.74 | 8.75 | 1,300 | 0.855 | 10.83% | | 9/19/08 | 7.99 | 8.20 | 7.80 | 7.895 | 7,895 | 0.295 | 3.88% | | 9/18/08 | 0.00 | 0.00 | 0.00 | 7.60 | 81 | – | – | | 9/16/08 | 7.95 | 7.95 | 7.60 | 7.60 | 1,385 | -0.316 | -3.99% | | 9/12/08 | 7.70 | 7.93 | 7.70 | 7.916 | 800 | -0.2739 | -3.34% | | 9/9/08 | 8.1899 | 8.1899 | 8.16 | 8.1899 | 840 | 0.0199 | 0.24% | | 9/8/08 | 8.695 | 8.70 | 8.17 | 8.17 | 700 | 0.41 | 5.28% | | 9/5/08 | 7.8501 | 8.23 | 7.75 | 7.76 | 6,270 | -0.09 | -1.15% | | 9/4/08 | 7.85 | 7.85 | 7.85 | 7.85 | 100 | -0.22 | -2.73% | | 9/3/08 | 8.07 | 8.07 | 8.07 | 8.07 | 1,000 | 0.22 | 2.80% | | 9/2/08 | 8.01 | 8.12 | 7.75 | 7.85 | 3,071 | 0.19 | 2.48% | | 8/27/08 | 8.25 | 8.26 | 7.66 | 7.66 | 7,986 | -0.59 | -7.15% | | 8/26/08 | 8.501 | 8.501 | 8.25 | 8.25 | 854 | -0.25 | -2.94% | | 8/25/08 | 8.501 | 8.501 | 8.50 | 8.50 | 851 | -0.01 | -0.12% | | 8/22/08 | 8.51 | 8.51 | 8.501 | 8.51 | 1,631 | 0.0099 | 0.12% | | 8/21/08 | 8.50 | 8.5001 | 8.50 | 8.5001 | 2,000 | 0.0001 | 0.00% | | 8/20/08 | 8.52 | 8.55 | 8.50 | 8.50 | 4,683 | – | – | | 8/18/08 | 8.50 | 8.50 | 8.50 | 8.50 | 100 | – | – | | 8/15/08 | 8.50 | 8.50 | 8.50 | 8.50 | 1,000 | – | – | | 8/14/08 | 8.63 | 8.64 | 8.50 | 8.50 | 2,167 | -0.15 | -1.73% | | 8/13/08 | 8.29 | 8.66 | 8.26 | 8.65 | 3,002 | – | – | | 8/11/08 | 8.40 | 9.21 | 8.14 | 8.65 | 7,099 | 0.26 | 3.10% | | 8/8/08 | 8.75 | 9.25 | 8.39 | 8.39 | 10,365 | -0.67 | -7.40% | | 8/7/08 | 8.84 | 9.46 | 8.84 | 9.06 | 2,786 | 0.55 | 6.46% | | 8/6/08 | 8.67 | 8.91 | 8.51 | 8.51 | 2,965 | 0.06 | 0.71% | | 8/5/08 | 8.31 | 8.45 | 7.75 | 8.45 | 2,379 | 0.17 | 2.05% | | 8/4/08 | 8.27 | 8.29 | 8.20 | 8.28 | 640 | -0.15 | -1.78% | | 8/1/08 | 8.56 | 8.56 | 8.43 | 8.43 | 619 | 0.02 | 0.24% | | 7/31/08 | 8.64 | 8.64 | 8.16 | 8.41 | 17,488 | 0.46 | 5.79% | | 7/30/08 | 8.00 | 8.50 | 7.90 | 7.95 | 55,894 | -0.71 | -8.20% | | 7/29/08 | 6.95 | 8.66 | 6.65 | 8.66 | 11,898 | 1.08 | 14.25% | | 7/28/08 | 7.90 | 7.90 | 7.25 | 7.58 | 5,509 | -0.10 | -1.30% | | 7/25/08 | 7.45 | 7.90 | 7.38 | 7.68 | 5,430 | 0.19 | 2.54% | | 7/24/08 | 7.48 | 7.49 | 6.90 | 7.49 | 8,185 | 0.44 | 6.24% | | 7/23/08 | 7.48 | 7.49 | 6.99 | 7.05 | 15,030 | -0.36 | -4.86% | | 7/21/08 | 6.82 | 7.41 | 6.811 | 7.41 | 2,325 | 0.61 | 8.97% | | 7/17/08 | 7.24 | 7.51 | 6.63 | 6.80 | 3,709 | – | – | | 7/16/08 | 7.00 | 7.24 | 6.58 | 6.80 | 3,000 | -0.10 | -1.45% | | 7/15/08 | 7.53 | 8.03 | 6.90 | 6.90 | 8,496 | -0.60 | -8.00% | | 7/14/08 | 0.00 | 8.001 | 7.50 | 7.50 | 3,764 | -0.50 | -6.25% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for HEOP stock.
Download HEOP report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download HEOP report |
|---|
| | |
|---|
| Example preview: |
|
|
