High Point Bank Corp (HPTB) Exchange: PINK
Data as of May 3, 2024
$301.00 ($0.00) 0.00%
High Point Bank Corp - Daily Information
Click for more stock information on High Point Bank Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $301.00 |
| Previous Close | $301.00 |
| High | $301.00 |
| Low | $301.00 |
| Adjusted Open | $301.00 |
| Previous Adjusted Close | $301.00 |
| Adjusted High | $301.00 |
| Adjusted Low | $301.00 |
About High Point Bank Corp (HPTB)
DELISTED - High Point Bank Corp provides personal service, security and financial growth for its customers. The Company provides a range of personal and business financial products, from banking to trust and insurance services. It is present in nine locations in the High Point, Jamestown, Kernersville and Greensboro. The Company's personal services include personal checking, personal savings, credit card and personal lending. High Point Bank has financial services for any size business. The Company's business services include business checking, business banking, business lending, business treasury, business merchant and business electronic. HPB Insurance Group , a wholly owned subsidiary of the Company, offers a range of personal and business insurance products from homeowner's policies to employee benefit programs.
Invest in High Point Bank Corp (HPTB)
Historical Stock Data for High Point Bank Corp (HPTB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-14 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-07-12 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-07-11 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-07-10 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-07-07 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-07-05 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-07-03 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-30 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-29 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-28 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-27 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-26 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-23 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-22 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-20 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-12 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-09 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-08 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-07 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-06 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-05 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-02 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-06-01 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-31 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-30 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-26 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-25 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-24 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-23 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-22 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-19 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-18 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-17 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-16 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-15 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-12 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-11 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-10 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-09 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-08 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-05 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-04 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-03 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-02 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-05-01 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-28 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-27 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-26 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-25 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-24 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-21 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-20 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-19 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-18 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-17 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-13 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-12 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-11 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-10 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-07 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-06 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-05 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-04 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-04-03 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-31 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-30 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-29 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-28 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-27 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-24 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-23 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-22 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-21 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-20 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-17 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-16 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-15 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-14 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-13 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-10 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-09 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-08 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-07 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-06 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-03 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-02 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-03-01 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-28 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-27 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-24 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-23 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-22 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-21 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-17 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-16 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-15 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-14 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-13 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-10 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-09 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-08 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-07 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-06 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-03 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-02 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-02-01 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-31 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-30 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-27 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-26 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-25 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-24 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-23 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-20 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-19 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-18 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-17 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-13 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-12 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-11 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-10 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-09 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-06 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-05 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-04 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2017-01-03 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-30 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-29 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-28 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-27 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-23 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-22 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-21 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-20 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-19 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-16 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-15 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-14 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-13 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-12 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-09 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-08 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-07 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-06 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-05 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-02 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-12-01 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-30 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-29 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-28 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-25 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-23 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-22 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-21 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-18 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-17 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-16 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-15 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-14 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-11 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-10 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-09 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-08 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-07 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-04 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-03 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-02 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-11-01 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 100 |
| 2016-10-31 | $302.00 | $303.00 | $300.99 | $303.00 | $303.00 | 1,500 |
| 2016-10-28 | $302.00 | $302.00 | $302.00 | $302.00 | $302.00 | 100 |
| 2016-10-27 | $302.00 | $302.00 | $301.00 | $301.00 | $301.00 | 1,300 |
| 2016-10-26 | $301.00 | $301.00 | $299.99 | $300.00 | $300.00 | 700 |
| 2016-10-25 | $300.00 | $301.00 | $300.00 | $301.00 | $301.00 | 200 |
| 2016-10-24 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-10-21 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2016-10-20 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 1 |
| 2016-10-19 | $299.00 | $299.00 | $299.00 | $299.00 | $299.00 | 100 |
| 2016-10-18 | $297.00 | $297.00 | $297.00 | $297.00 | $297.00 | 0 |
| 2016-10-17 | $297.00 | $297.00 | $297.00 | $297.00 | $297.00 | 100 |
| 2016-10-14 | $293.50 | $293.50 | $293.50 | $293.50 | $293.50 | 0 |
| 2016-10-13 | $293.50 | $293.50 | $293.50 | $293.50 | $293.35 | 99 |
| 2016-10-12 | $296.00 | $296.00 | $296.00 | $296.00 | $295.85 | 0 |
| 2016-10-11 | $296.00 | $296.00 | $296.00 | $296.00 | $295.85 | 0 |
| 2016-10-10 | $296.00 | $296.00 | $296.00 | $296.00 | $295.85 | 0 |
| 2016-10-07 | $296.00 | $296.00 | $296.00 | $296.00 | $295.85 | 0 |
| 2016-10-06 | $296.00 | $296.00 | $296.00 | $296.00 | $295.85 | 0 |
| 2016-10-05 | $295.99 | $296.00 | $295.99 | $296.00 | $295.85 | 99 |
| 2016-10-04 | $295.00 | $295.00 | $295.00 | $295.00 | $294.85 | 99 |
| 2016-10-03 | $295.00 | $295.00 | $295.00 | $295.00 | $294.85 | 0 |
| 2016-09-30 | $295.00 | $295.00 | $295.00 | $295.00 | $294.85 | 99 |
| 2016-09-29 | $294.00 | $294.05 | $289.05 | $289.05 | $288.90 | 199 |
| 2016-09-28 | $293.00 | $293.00 | $293.00 | $293.00 | $292.85 | 0 |
| 2016-09-27 | $293.00 | $293.00 | $293.00 | $293.00 | $292.85 | 0 |
| 2016-09-26 | $293.00 | $293.00 | $293.00 | $293.00 | $292.85 | 0 |
| 2016-09-23 | $293.00 | $293.00 | $293.00 | $293.00 | $292.85 | 0 |
| 2016-09-22 | $293.00 | $293.00 | $293.00 | $293.00 | $292.85 | 0 |
| 2016-09-21 | $295.00 | $295.00 | $290.00 | $293.00 | $292.85 | 799 |
| 2016-09-20 | $294.00 | $294.00 | $294.00 | $294.00 | $293.85 | 0 |
| 2016-09-19 | $294.00 | $294.00 | $294.00 | $294.00 | $293.85 | 0 |
| 2016-09-16 | $294.00 | $294.00 | $294.00 | $294.00 | $293.85 | 0 |
| 2016-09-15 | $294.00 | $294.00 | $294.00 | $294.00 | $293.85 | 0 |
| 2016-09-14 | $294.00 | $294.00 | $294.00 | $294.00 | $293.85 | 0 |
| 2016-09-13 | $294.00 | $294.00 | $294.00 | $294.00 | $293.85 | 0 |
| 2016-09-12 | $294.00 | $294.00 | $294.00 | $294.00 | $293.85 | 399 |
| 2016-09-09 | $295.00 | $295.00 | $290.00 | $290.00 | $289.85 | 199 |
| 2016-09-08 | $292.01 | $292.01 | $292.01 | $292.01 | $291.86 | 0 |
| 2016-09-07 | $292.01 | $292.01 | $292.01 | $292.01 | $291.86 | 0 |
| 2016-09-06 | $292.05 | $292.05 | $292.01 | $292.01 | $291.86 | 99 |
| 2016-09-02 | $300.00 | $300.00 | $300.00 | $300.00 | $299.85 | 0 |
| 2016-09-01 | $300.00 | $300.00 | $300.00 | $300.00 | $299.85 | 0 |
| 2016-08-31 | $300.00 | $300.00 | $300.00 | $300.00 | $299.85 | 0 |
| 2016-08-30 | $300.00 | $300.00 | $300.00 | $300.00 | $299.85 | 0 |
| 2016-08-29 | $300.00 | $300.00 | $300.00 | $300.00 | $299.85 | 0 |
| 2016-08-26 | $302.00 | $302.00 | $302.00 | $302.00 | $301.85 | 0 |
| 2016-08-25 | $300.00 | $302.00 | $300.00 | $302.00 | $301.85 | 1,899 |
| 2016-08-24 | $300.00 | $300.00 | $300.00 | $300.00 | $299.85 | 999 |
| 2016-08-23 | $289.00 | $289.00 | $288.00 | $288.00 | $287.85 | 99 |
| 2016-08-22 | $288.00 | $288.00 | $288.00 | $288.00 | $287.85 | 0 |
| 2016-08-19 | $288.00 | $288.00 | $288.00 | $288.00 | $287.85 | 0 |
| 2016-08-18 | $288.00 | $288.00 | $288.00 | $288.00 | $287.85 | 0 |
| 2016-08-17 | $288.00 | $288.00 | $288.00 | $288.00 | $287.85 | 0 |
| 2016-08-16 | $288.00 | $288.00 | $288.00 | $288.00 | $287.85 | 0 |
| 2016-08-15 | $288.00 | $288.00 | $288.00 | $288.00 | $287.85 | 0 |
| 2016-08-12 | $288.00 | $288.00 | $288.00 | $288.00 | $287.85 | 0 |
| 2016-08-11 | $288.00 | $288.00 | $288.00 | $288.00 | $287.85 | 99 |
| 2016-08-10 | $300.00 | $300.00 | $300.00 | $300.00 | $299.85 | 0 |
| 2016-08-09 | $300.00 | $300.00 | $300.00 | $300.00 | $299.85 | 0 |
| 2016-08-08 | $300.00 | $300.00 | $300.00 | $300.00 | $299.85 | 99 |
| 2016-08-05 | $300.00 | $300.00 | $300.00 | $300.00 | $299.85 | 99 |
| 2016-08-04 | $285.00 | $285.00 | $285.00 | $285.00 | $284.85 | 0 |
| 2016-08-03 | $285.00 | $285.00 | $285.00 | $285.00 | $284.85 | 0 |
| 2016-08-02 | $285.00 | $285.00 | $285.00 | $285.00 | $284.85 | 0 |
| 2016-08-01 | $285.00 | $285.00 | $285.00 | $285.00 | $284.85 | 0 |
| 2016-07-29 | $285.00 | $285.00 | $285.00 | $285.00 | $284.85 | 0 |
| 2016-07-28 | $285.00 | $285.00 | $285.00 | $285.00 | $284.85 | 0 |
| 2016-07-27 | $285.00 | $285.00 | $285.00 | $285.00 | $284.85 | 0 |
| 2016-07-26 | $285.00 | $285.00 | $285.00 | $285.00 | $284.85 | 0 |
| 2016-07-25 | $285.00 | $285.00 | $285.00 | $285.00 | $284.85 | 0 |
| 2016-07-22 | $285.00 | $285.00 | $285.00 | $285.00 | $284.85 | 0 |
| 2016-07-21 | $285.00 | $285.00 | $285.00 | $285.00 | $284.85 | 0 |
| 2016-07-20 | $285.00 | $285.00 | $285.00 | $285.00 | $284.85 | 0 |
| 2016-07-19 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-07-18 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-07-15 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-07-14 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-07-13 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-07-12 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-07-11 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-07-08 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-07-07 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-07-06 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-07-05 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-07-01 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-06-30 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-06-29 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-06-28 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-06-27 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-06-24 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-06-23 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-06-22 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-06-21 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-06-20 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-06-17 | $285.00 | $285.00 | $285.00 | $285.00 | $284.11 | 0 |
| 2016-06-16 | $292.00 | $292.00 | $283.00 | $285.00 | $284.11 | 199 |
| 2016-06-15 | $292.00 | $292.00 | $292.00 | $292.00 | $291.08 | 0 |
| 2016-06-14 | $292.00 | $292.00 | $292.00 | $292.00 | $291.08 | 0 |
| 2016-06-13 | $292.00 | $292.00 | $292.00 | $292.00 | $291.08 | 0 |
| 2016-06-10 | $292.00 | $292.00 | $292.00 | $292.00 | $291.08 | 0 |
| 2016-06-09 | $292.00 | $292.00 | $292.00 | $292.00 | $291.08 | 0 |
| 2016-06-08 | $292.00 | $292.00 | $292.00 | $292.00 | $291.08 | 0 |
| 2016-06-07 | $292.00 | $292.00 | $292.00 | $292.00 | $291.08 | 0 |
| 2016-06-06 | $292.00 | $292.00 | $292.00 | $292.00 | $291.08 | 0 |
| 2016-06-03 | $292.00 | $292.00 | $292.00 | $292.00 | $291.08 | 0 |
| 2016-06-02 | $292.00 | $292.00 | $292.00 | $292.00 | $291.08 | 0 |
| 2016-06-01 | $292.00 | $292.00 | $292.00 | $292.00 | $291.08 | 0 |
| 2016-05-31 | $292.00 | $292.00 | $292.00 | $292.00 | $291.08 | 0 |
| 2016-05-27 | $290.00 | $292.00 | $290.00 | $292.00 | $291.08 | 797 |
| 2016-05-26 | $290.00 | $290.00 | $290.00 | $290.00 | $289.09 | 99 |
| 2016-05-25 | $283.00 | $283.00 | $283.00 | $283.00 | $282.11 | 0 |
| 2016-05-24 | $283.00 | $283.00 | $283.00 | $283.00 | $282.11 | 99 |
| 2016-05-23 | $283.00 | $283.00 | $283.00 | $283.00 | $282.11 | 0 |
| 2016-05-20 | $283.00 | $283.00 | $283.00 | $283.00 | $282.11 | 0 |
| 2016-05-19 | $283.00 | $283.00 | $283.00 | $283.00 | $282.11 | 0 |
| 2016-05-18 | $283.00 | $283.00 | $283.00 | $283.00 | $282.11 | 0 |
| 2016-05-17 | $283.00 | $283.00 | $283.00 | $283.00 | $282.11 | 0 |
| 2016-05-16 | $283.00 | $283.00 | $283.00 | $283.00 | $282.11 | 0 |
| 2016-05-13 | $283.00 | $283.00 | $283.00 | $283.00 | $282.11 | 0 |
| 2016-05-12 | $283.00 | $283.00 | $283.00 | $283.00 | $282.11 | 0 |
| 2016-05-11 | $283.00 | $283.00 | $283.00 | $283.00 | $282.11 | 0 |
| 2016-05-10 | $283.00 | $283.00 | $283.00 | $283.00 | $282.11 | 0 |
| 2016-05-09 | $284.00 | $284.00 | $272.00 | $283.00 | $282.11 | 99 |
| 2016-05-06 | $284.00 | $284.00 | $284.00 | $284.00 | $283.11 | 498 |
| 2016-05-05 | $287.00 | $287.00 | $287.00 | $287.00 | $286.10 | 0 |
| 2016-05-04 | $287.00 | $287.00 | $287.00 | $287.00 | $286.10 | 398 |
| 2016-05-03 | $288.00 | $288.00 | $288.00 | $288.00 | $287.10 | 99 |
| 2016-05-02 | $291.00 | $291.00 | $291.00 | $291.00 | $290.09 | 0 |
| 2016-04-29 | $291.00 | $291.00 | $291.00 | $291.00 | $290.09 | 2 |
| 2016-04-28 | $293.00 | $293.00 | $292.00 | $292.00 | $291.08 | 1,196 |
| 2016-04-27 | $297.50 | $297.50 | $297.50 | $297.50 | $296.57 | 0 |
| 2016-04-26 | $297.50 | $297.50 | $297.50 | $297.50 | $296.57 | 0 |
| 2016-04-25 | $298.00 | $298.00 | $298.00 | $298.00 | $297.07 | 0 |
| 2016-04-22 | $298.00 | $298.00 | $298.00 | $298.00 | $297.07 | 797 |
| 2016-04-21 | $298.00 | $298.00 | $298.00 | $298.00 | $297.07 | 0 |
| 2016-04-20 | $298.00 | $298.00 | $298.00 | $298.00 | $297.07 | 797 |
| 2016-04-19 | $298.00 | $298.00 | $298.00 | $298.00 | $296.32 | 298 |
| 2016-04-18 | $292.00 | $298.00 | $292.00 | $298.00 | $296.32 | 1,292 |
| 2016-04-15 | $290.00 | $290.00 | $290.00 | $290.00 | $288.37 | 198 |
| 2016-04-14 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-04-13 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-04-12 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-04-11 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-04-08 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-04-07 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-04-06 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-04-05 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 497 |
| 2016-04-04 | $288.00 | $290.00 | $286.00 | $290.00 | $288.37 | 497 |
| 2016-04-01 | $290.50 | $290.50 | $290.50 | $290.50 | $288.86 | 0 |
| 2016-03-31 | $290.50 | $290.50 | $290.50 | $290.50 | $288.86 | 0 |
| 2016-03-30 | $290.50 | $290.50 | $290.50 | $290.50 | $288.86 | 0 |
| 2016-03-29 | $290.50 | $290.50 | $290.50 | $290.50 | $288.86 | 0 |
| 2016-03-28 | $290.50 | $290.50 | $290.50 | $290.50 | $288.86 | 0 |
| 2016-03-24 | $290.50 | $290.50 | $290.50 | $290.50 | $288.86 | 0 |
| 2016-03-23 | $290.50 | $290.50 | $290.50 | $290.50 | $288.86 | 99 |
| 2016-03-22 | $290.50 | $290.50 | $290.00 | $290.50 | $288.86 | 198 |
| 2016-03-21 | $290.50 | $290.50 | $290.50 | $290.50 | $288.86 | 0 |
| 2016-03-18 | $290.50 | $290.50 | $290.50 | $290.50 | $288.86 | 0 |
| 2016-03-17 | $290.50 | $290.50 | $290.50 | $290.50 | $288.86 | 0 |
| 2016-03-16 | $290.50 | $290.50 | $290.50 | $290.50 | $288.86 | 0 |
| 2016-03-15 | $290.50 | $290.50 | $290.50 | $290.50 | $288.86 | 99 |
| 2016-03-14 | $290.00 | $290.00 | $290.00 | $290.00 | $288.37 | 0 |
| 2016-03-11 | $290.00 | $290.00 | $290.00 | $290.00 | $288.37 | 99 |
| 2016-03-10 | $290.00 | $290.00 | $290.00 | $290.00 | $288.37 | 0 |
| 2016-03-09 | $290.00 | $290.00 | $290.00 | $290.00 | $288.37 | 0 |
| 2016-03-08 | $290.00 | $290.00 | $290.00 | $290.00 | $288.37 | 0 |
| 2016-03-07 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-03-04 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-03-03 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-03-02 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-03-01 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-29 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-26 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 99 |
| 2016-02-25 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-24 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-23 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-22 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-19 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-18 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-17 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-16 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-12 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-11 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-10 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-09 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 298 |
| 2016-02-08 | $290.00 | $290.00 | $289.00 | $289.00 | $287.37 | 397 |
| 2016-02-05 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-04 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-03 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 0 |
| 2016-02-02 | $288.00 | $288.00 | $288.00 | $288.00 | $286.38 | 99 |
| 2016-02-01 | $290.95 | $290.95 | $290.95 | $290.95 | $289.31 | 0 |
| 2016-01-29 | $291.00 | $292.00 | $290.95 | $290.95 | $289.31 | 994 |
| 2016-01-28 | $291.00 | $291.00 | $291.00 | $291.00 | $289.36 | 0 |
| 2016-01-27 | $291.00 | $291.00 | $291.00 | $291.00 | $289.36 | 0 |
| 2016-01-26 | $291.00 | $291.00 | $291.00 | $291.00 | $289.36 | 0 |
| 2016-01-25 | $291.00 | $291.00 | $291.00 | $291.00 | $289.36 | 0 |
| 2016-01-22 | $291.00 | $291.00 | $291.00 | $291.00 | $289.36 | 0 |
| 2016-01-21 | $291.00 | $291.00 | $291.00 | $291.00 | $289.36 | 0 |
| 2016-01-20 | $291.00 | $291.00 | $291.00 | $291.00 | $289.36 | 0 |
| 2016-01-19 | $291.00 | $291.00 | $291.00 | $291.00 | $288.62 | 0 |
| 2016-01-15 | $291.00 | $291.00 | $291.00 | $291.00 | $288.62 | 0 |
| 2016-01-14 | $290.99 | $291.00 | $290.99 | $291.00 | $288.62 | 198 |
| 2016-01-13 | $288.00 | $288.00 | $288.00 | $288.00 | $285.64 | 0 |
| 2016-01-12 | $288.00 | $288.00 | $288.00 | $288.00 | $285.64 | 2 |
| 2016-01-11 | $287.00 | $287.00 | $287.00 | $287.00 | $284.65 | 0 |
| 2016-01-08 | $287.00 | $287.00 | $287.00 | $287.00 | $284.65 | 0 |
| 2016-01-07 | $287.00 | $287.00 | $287.00 | $287.00 | $284.65 | 0 |
| 2016-01-06 | $293.00 | $293.00 | $287.00 | $287.00 | $284.65 | 396 |
| 2016-01-05 | $293.00 | $293.00 | $293.00 | $293.00 | $292.24 | 0 |
| 2016-01-04 | $293.00 | $293.00 | $293.00 | $293.00 | $292.24 | 0 |
| 2015-12-31 | $293.00 | $293.00 | $293.00 | $293.00 | $292.24 | 1,001 |
| 2015-12-30 | $291.00 | $293.00 | $291.00 | $293.00 | $292.24 | 994 |
| 2015-12-29 | $295.00 | $300.00 | $295.00 | $298.00 | $297.23 | 2,485 |
| 2015-12-28 | $298.00 | $298.00 | $297.00 | $297.00 | $296.23 | 497 |
| 2015-12-24 | $297.00 | $297.00 | $297.00 | $297.00 | $296.23 | 137 |
| 2015-12-23 | $296.00 | $297.00 | $296.00 | $297.00 | $296.23 | 99 |
| 2015-12-22 | $296.00 | $296.00 | $296.00 | $296.00 | $295.24 | 99 |
| 2015-12-21 | $290.00 | $290.00 | $289.00 | $290.00 | $289.25 | 99 |
| 2015-12-18 | $290.00 | $290.00 | $290.00 | $290.00 | $289.25 | 967 |
| 2015-12-17 | $296.00 | $296.25 | $282.00 | $290.00 | $289.25 | 994 |
| 2015-12-16 | $296.00 | $297.00 | $296.00 | $296.00 | $295.24 | 994 |
| 2015-12-15 | $295.00 | $295.00 | $294.00 | $294.00 | $293.24 | 2,784 |
| 2015-12-14 | $294.00 | $294.00 | $294.00 | $294.00 | $293.24 | 1,690 |
| 2015-12-11 | $294.00 | $294.00 | $294.00 | $294.00 | $293.24 | 0 |
| 2015-12-10 | $294.00 | $294.00 | $294.00 | $294.00 | $293.24 | 298 |
| 2015-12-09 | $294.00 | $294.00 | $294.00 | $294.00 | $293.24 | 512 |
| 2015-12-08 | $291.00 | $294.00 | $291.00 | $294.00 | $293.24 | 497 |
| 2015-12-07 | $291.00 | $291.00 | $291.00 | $291.00 | $290.25 | 3,480 |
| 2015-12-04 | $299.99 | $299.99 | $299.99 | $299.99 | $299.22 | 1 |
| 2015-12-03 | $294.00 | $294.00 | $294.00 | $294.00 | $293.24 | 298 |
| 2015-12-02 | $295.00 | $295.00 | $295.00 | $295.00 | $294.24 | 1 |
| 2015-12-01 | $292.50 | $296.00 | $292.50 | $292.50 | $291.75 | 198 |
| 2015-11-30 | $292.00 | $293.00 | $292.00 | $293.00 | $292.24 | 198 |
| 2015-11-27 | $288.00 | $288.00 | $288.00 | $288.00 | $287.26 | 0 |
| 2015-11-25 | $288.00 | $288.00 | $288.00 | $288.00 | $287.26 | 0 |
| 2015-11-24 | $288.00 | $288.00 | $288.00 | $288.00 | $287.26 | 397 |
| 2015-11-23 | $287.00 | $287.00 | $287.00 | $287.00 | $286.26 | 397 |
| 2015-11-20 | $291.00 | $291.00 | $291.00 | $291.00 | $290.25 | 198 |
| 2015-11-19 | $288.00 | $288.00 | $288.00 | $288.00 | $287.26 | 7,818 |
| 2015-11-18 | $285.00 | $289.00 | $285.00 | $288.00 | $287.26 | 7,755 |
| 2015-11-17 | $286.00 | $288.00 | $285.00 | $288.00 | $287.26 | 1,093 |
| 2015-11-16 | $265.00 | $288.00 | $240.00 | $285.00 | $284.27 | 10,738 |
| 2015-11-13 | $174.00 | $174.00 | $174.00 | $174.00 | $173.55 | 0 |
| 2015-11-12 | $174.00 | $174.00 | $174.00 | $174.00 | $173.55 | 0 |
| 2015-11-11 | $174.00 | $174.00 | $174.00 | $174.00 | $173.55 | 0 |
| 2015-11-10 | $174.00 | $174.00 | $174.00 | $174.00 | $173.55 | 0 |
| 2015-11-09 | $174.00 | $174.00 | $174.00 | $174.00 | $173.55 | 0 |
| 2015-11-06 | $174.00 | $174.00 | $174.00 | $174.00 | $173.55 | 0 |
| 2015-11-05 | $174.00 | $174.00 | $174.00 | $174.00 | $173.55 | 99 |
| 2015-11-04 | $164.30 | $164.30 | $164.30 | $164.30 | $163.88 | 0 |
| 2015-11-03 | $164.30 | $164.30 | $164.30 | $164.30 | $163.88 | 0 |
| 2015-11-02 | $164.30 | $164.30 | $164.30 | $164.30 | $163.88 | 0 |
| 2015-10-30 | $164.30 | $164.30 | $164.30 | $164.30 | $163.88 | 0 |
| 2015-10-29 | $164.30 | $164.30 | $164.30 | $164.30 | $163.88 | 0 |
| 2015-10-28 | $164.30 | $164.30 | $164.30 | $164.30 | $163.88 | 99 |
| 2015-10-27 | $172.00 | $172.00 | $172.00 | $172.00 | $171.56 | 0 |
| 2015-10-26 | $172.00 | $172.00 | $172.00 | $172.00 | $171.56 | 0 |
| 2015-10-23 | $172.00 | $172.00 | $172.00 | $172.00 | $171.56 | 0 |
| 2015-10-22 | $172.00 | $172.00 | $172.00 | $172.00 | $171.56 | 0 |
| 2015-10-21 | $172.00 | $172.00 | $172.00 | $172.00 | $171.56 | 0 |
| 2015-10-20 | $172.00 | $172.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-10-19 | $172.00 | $172.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-10-16 | $172.00 | $172.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-10-15 | $172.00 | $172.00 | $172.00 | $172.00 | $170.81 | 99 |
| 2015-10-14 | $175.00 | $175.00 | $166.00 | $166.00 | $164.85 | 1,584 |
| 2015-10-13 | $174.00 | $174.00 | $170.10 | $170.10 | $168.92 | 0 |
| 2015-10-12 | $174.00 | $174.00 | $170.10 | $170.10 | $168.92 | 0 |
| 2015-10-09 | $174.00 | $174.00 | $170.10 | $170.10 | $168.92 | 0 |
| 2015-10-08 | $174.00 | $174.00 | $170.10 | $170.10 | $168.92 | 0 |
| 2015-10-07 | $174.00 | $174.00 | $170.10 | $170.10 | $168.92 | 0 |
| 2015-10-06 | $174.00 | $174.00 | $170.10 | $170.10 | $168.92 | 99 |
| 2015-10-05 | $170.00 | $174.00 | $170.00 | $174.00 | $172.79 | 198 |
| 2015-10-02 | $164.00 | $164.00 | $164.00 | $164.00 | $162.86 | 0 |
| 2015-10-01 | $164.00 | $164.00 | $164.00 | $164.00 | $162.86 | 0 |
| 2015-09-30 | $164.00 | $164.00 | $164.00 | $164.00 | $162.86 | 0 |
| 2015-09-29 | $164.00 | $164.00 | $164.00 | $164.00 | $162.86 | 0 |
| 2015-09-28 | $164.00 | $164.00 | $164.00 | $164.00 | $162.86 | 0 |
| 2015-09-25 | $164.00 | $164.00 | $164.00 | $164.00 | $162.86 | 99 |
| 2015-09-24 | $168.05 | $168.05 | $165.00 | $165.00 | $163.86 | 0 |
| 2015-09-23 | $168.05 | $168.05 | $165.00 | $165.00 | $163.86 | 0 |
| 2015-09-22 | $168.05 | $168.05 | $165.00 | $165.00 | $163.86 | 0 |
| 2015-09-21 | $168.05 | $168.05 | $165.00 | $165.00 | $163.86 | 0 |
| 2015-09-18 | $168.05 | $168.05 | $165.00 | $165.00 | $163.86 | 0 |
| 2015-09-17 | $168.05 | $168.05 | $165.00 | $165.00 | $163.86 | 198 |
| 2015-09-16 | $174.00 | $174.00 | $174.00 | $174.00 | $172.79 | 0 |
| 2015-09-15 | $174.00 | $174.00 | $174.00 | $174.00 | $172.79 | 99 |
| 2015-09-14 | $172.00 | $172.00 | $172.00 | $172.00 | $170.81 | 99 |
| 2015-09-11 | $172.50 | $172.50 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-09-10 | $172.50 | $172.50 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-09-09 | $172.50 | $172.50 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-09-08 | $172.50 | $172.50 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-09-04 | $172.50 | $172.50 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-09-03 | $172.50 | $172.50 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-09-02 | $172.50 | $172.50 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-09-01 | $172.50 | $172.50 | $172.00 | $172.00 | $170.81 | 198 |
| 2015-08-31 | $172.00 | $172.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-28 | $172.00 | $172.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-27 | $172.00 | $172.00 | $172.00 | $172.00 | $170.81 | 99 |
| 2015-08-26 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-25 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-24 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-21 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-20 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-19 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-18 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-17 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-14 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-13 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-12 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-11 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-10 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-07 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-06 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-05 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-04 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-08-03 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 0 |
| 2015-07-31 | $175.00 | $175.00 | $172.00 | $172.00 | $170.81 | 99 |
| 2015-07-30 | $180.00 | $180.00 | $180.00 | $180.00 | $178.75 | 0 |
| 2015-07-29 | $180.00 | $180.00 | $180.00 | $180.00 | $178.75 | 0 |
| 2015-07-28 | $180.00 | $180.00 | $180.00 | $180.00 | $178.75 | 0 |
| 2015-07-27 | $180.00 | $180.00 | $180.00 | $180.00 | $178.75 | 0 |
| 2015-07-24 | $180.00 | $180.00 | $180.00 | $180.00 | $178.75 | 0 |
| 2015-07-23 | $180.00 | $180.00 | $180.00 | $180.00 | $178.75 | 0 |
| 2015-07-22 | $180.00 | $180.00 | $180.00 | $180.00 | $178.75 | 0 |
| 2015-07-21 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-07-20 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-07-17 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-07-16 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-07-15 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-07-14 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-07-13 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-07-10 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-07-09 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-07-08 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-07-07 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-07-06 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-07-02 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-07-01 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-30 | $180.00 | $180.00 | $180.00 | $180.00 | $177.46 | 0 |
| 2015-06-29 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-26 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-25 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-24 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-23 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 63 |
| 2015-06-22 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-19 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-18 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-17 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-16 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-15 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-12 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-11 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-10 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-09 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-08 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-05 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-04 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-03 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-02 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-06-01 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-05-29 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-05-28 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-05-27 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 295 |
| 2015-05-26 | $175.00 | $180.00 | $170.00 | $178.00 | $176.03 | 197 |
| 2015-05-22 | $180.00 | $180.00 | $178.88 | $178.88 | $176.90 | 2 |
| 2015-05-21 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 0 |
| 2015-05-20 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 98 |
| 2015-05-19 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 98 |
| 2015-05-18 | $180.00 | $180.00 | $180.00 | $180.00 | $178.01 | 690 |
High Point Bank Corp (HPTB) News Headlines
Recent High Point Bank Corp (HPTB) News
Similar Companies to High Point Bank Corp (HPTB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |