Heartland Finl USA (NQ: HTLF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	18.85	19.24	18.85	19.18	52,030	+0.23(+1.20%)
Jan 30, 2013	19.81	19.84	18.93	18.95	151,897	-0.98(-4.91%)
Jan 29, 2013	20.40	20.54	19.52	19.93	82,017	-1.39(-6.53%)
Jan 28, 2013	21.21	21.70	20.94	21.33	48,442	+0.23(+1.07%)
Jan 25, 2013	21.16	21.21	20.82	21.10	33,190	-0.02(-0.12%)
Jan 24, 2013	21.14	21.31	20.95	21.12	23,593	+0.08(+0.38%)
Jan 23, 2013	21.67	21.72	20.96	21.04	27,489	-0.70(-3.24%)
Jan 22, 2013	21.45	21.75	21.17	21.75	36,987	+0.31(+1.44%)
Jan 18, 2013	21.30	21.54	21.17	21.44	27,625	+0.08(+0.38%)
Jan 17, 2013	20.70	21.62	20.60	21.36	32,767	+0.79(+3.86%)
Jan 16, 2013	20.52	20.69	20.39	20.56	7,488	+0.03(+0.16%)
Jan 15, 2013	20.91	20.91	20.35	20.53	176,330	-0.57(-2.69%)
Jan 14, 2013	21.36	21.36	21.01	21.10	41,050	-0.27(-1.25%)
Jan 11, 2013	21.75	21.77	21.25	21.37	17,658	-0.35(-1.60%)
Jan 10, 2013	21.97	21.97	21.45	21.71	35,011	-0.11(-0.52%)
Jan 09, 2013	22.08	22.08	21.62	21.83	9,467	-0.10(-0.44%)
Jan 08, 2013	21.38	22.02	21.07	21.92	24,591	+0.53(+2.46%)
Jan 07, 2013	21.79	21.86	21.13	21.40	24,287	-0.55(-2.51%)
Jan 04, 2013	21.81	22.12	21.67	21.95	24,867	+0.19(+0.89%)
Jan 03, 2013	22.43	22.60	21.53	21.75	19,688	-0.57(-2.57%)
Jan 02, 2013	21.63	22.57	21.06	22.33	67,757	+1.27(+6.04%)
Dec 31, 2012	20.55	21.19	20.35	21.06	30,562	+0.59(+2.89%)
Dec 28, 2012	20.79	20.97	20.44	20.47	22,573	-0.57(-2.69%)
Dec 27, 2012	21.32	21.32	20.74	21.03	23,205	-0.32(-1.52%)
Dec 26, 2012	21.84	21.84	21.07	21.36	20,969	-0.11(-0.49%)
Dec 24, 2012	21.80	21.80	21.05	21.46	26,985	-0.33(-1.52%)
Dec 21, 2012	21.84	22.06	21.50	21.80	144,025	-0.15(-0.66%)
Dec 20, 2012	21.79	21.98	21.46	21.94	34,198	+0.11(+0.48%)
Dec 19, 2012	21.91	22.03	20.92	21.84	11,579	-0.06(-0.26%)
Dec 18, 2012	21.33	21.90	21.19	21.89	36,009	+0.67(+3.15%)
Dec 17, 2012	20.39	21.32	20.39	21.22	30,801	+1.00(+4.95%)
Dec 14, 2012	20.25	20.34	20.09	20.22	34,221	-0.11(-0.56%)
Dec 13, 2012	20.32	20.79	20.32	20.34	19,200	+0.02(+0.12%)
Dec 12, 2012	20.97	20.97	20.25	20.31	15,500	+1.36(+7.15%)
Dec 12, 2012	19.22	19.23	18.96	18.96	1,487	-1.90(-9.13%)
Dec 11, 2012	21.03	21.05	20.54	20.86	55,543	+1.71(+8.93%)
Dec 11, 2012	19.14	19.22	19.14	19.15	649	-1.67(-8.02%)
Dec 10, 2012	21.09	21.15	20.63	20.82	40,268	+1.74(+9.13%)
Dec 10, 2012	19.10	19.10	19.08	19.08	1,363	-2.01(-9.53%)
Dec 07, 2012	22.24	22.50	20.84	21.09	64,488	-0.95(-4.32%)
Dec 06, 2012	22.22	22.22	21.84	22.04	13,490	-0.15(-0.65%)
Dec 05, 2012	22.33	22.38	21.30	22.18	73,225	-0.07(-0.33%)
Dec 04, 2012	21.93	22.41	21.31	22.25	60,151	+1.15(+5.43%)
Nov 30, 2012	21.72	21.72	20.66	21.11	98,455	-0.52(-2.39%)
Nov 29, 2012	21.12	21.71	21.04	21.63	16,313	+0.77(+3.67%)
Nov 28, 2012	20.84	20.95	20.44	20.86	12,565	-0.14(-0.65%)
Nov 27, 2012	20.98	21.18	20.92	21.00	18,016	-0.06(-0.31%)
Nov 26, 2012	21.20	21.20	20.66	21.06	23,744	-0.26(-1.21%)
Nov 23, 2012	20.79	21.32	20.75	21.32	33,558	+0.52(+2.48%)
Nov 21, 2012	21.55	21.55	20.58	20.80	14,849	-0.60(-2.83%)
Nov 20, 2012	21.18	21.71	20.92	21.41	16,490	+0.24(+1.14%)
Nov 19, 2012	20.70	21.37	20.66	21.17	26,350	+0.67(+3.25%)
Nov 16, 2012	20.29	20.61	20.09	20.50	54,606	+0.17(+0.83%)
Nov 15, 2012	20.09	20.64	20.09	20.33	24,611	+0.26(+1.28%)
Nov 14, 2012	20.67	20.67	20.01	20.07	43,136	-0.50(-2.42%)
Nov 13, 2012	20.54	20.83	20.30	20.57	50,593	-0.15(-0.74%)
Nov 12, 2012	20.53	20.84	20.18	20.72	32,393	+0.38(+1.86%)
Nov 09, 2012	20.04	20.57	19.95	20.35	79,603	-0.24(-1.17%)
Nov 08, 2012	21.54	21.76	20.58	20.59	53,087	-0.80(-3.76%)
Nov 07, 2012	22.26	22.53	20.96	21.39	40,508	-1.08(-4.83%)
Nov 06, 2012	22.30	22.64	22.30	22.48	15,097	+0.21(+0.94%)
Nov 05, 2012	22.24	22.63	22.11	22.27	23,979	-0.05(-0.22%)
Nov 02, 2012	23.12	23.26	22.24	22.32	61,647	-0.75(-3.24%)

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.