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

Hecla Mining Company (NY: HL )

5.770 -0.170 (-2.86%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 2010 5.696 5.752 5.583 5.602 13,653,953 -0.01(-0.17%)
Apr 29, 2010 5.649 5.724 5.536 5.611 15,014,957 -0.08(-1.32%)
Apr 28, 2010 5.527 5.743 5.452 5.686 16,519,250 +0.20(+3.59%)
Apr 27, 2010 5.461 5.592 5.395 5.489 639 -0.04(-0.68%)
Apr 26, 2010 5.555 5.630 5.499 5.527 8,360,078 -0.02(-0.34%)
Apr 23, 2010 5.414 5.550 5.358 5.546 10,152,954 +0.08(+1.37%)
Apr 22, 2010 5.311 5.480 5.208 5.470 8,683,994 +0.09(+1.75%)
Apr 21, 2010 5.358 5.405 5.180 5.377 9,432,012 +0.05(+0.88%)
Apr 20, 2010 5.283 5.395 5.283 5.330 730 +0.11(+2.16%)
Apr 19, 2010 5.227 5.264 5.105 5.217 9,718,663 -0.08(-1.42%)
Apr 16, 2010 5.414 5.452 5.208 5.292 14,788,627 -0.19(-3.42%)
Apr 15, 2010 5.470 5.555 5.452 5.480 7,464,627 -0.01(-0.17%)
Apr 14, 2010 5.489 5.536 5.414 5.489 10,014,038 +0.05(+0.86%)
Apr 13, 2010 5.555 5.555 5.311 5.442 13,727,135 -0.14(-2.52%)
Apr 12, 2010 5.733 5.799 5.546 5.583 10,661,457 -0.16(-2.78%)
Apr 09, 2010 5.733 5.818 5.696 5.743 10,130,314 +0.09(+1.66%)
Apr 08, 2010 5.621 5.710 5.508 5.649 8,549,450 -0.01(-0.17%)
Apr 07, 2010 5.564 5.771 5.555 5.658 15,149,448 +0.12(+2.20%)
Apr 06, 2010 5.480 5.555 5.442 5.536 7,302,431 +0.07(+1.20%)
Apr 05, 2010 5.452 5.555 5.395 5.470 8,803,881 +0.08(+1.57%)
Apr 01, 2010 5.255 5.386 5.386 5.386 10,388,624 +0.25(+4.94%)
Mar 31, 2010 5.151 5.227 5.114 5.133 9,006,229 +0.05(+0.92%)
Mar 30, 2010 5.151 5.180 5.020 5.086 7,926,978 +0.00(+0.00%)
Mar 29, 2010 5.114 5.170 5.058 5.086 10,143,261 +0.08(+1.69%)
Mar 26, 2010 5.001 5.039 4.879 5.001 9,046,486 +0.14(+2.90%)
Mar 25, 2010 5.086 5.142 4.851 4.861 11,168,910 -0.14(-2.81%)
Mar 24, 2010 5.151 5.170 4.992 5.001 11,585,742 -0.27(-5.16%)
Mar 23, 2010 5.067 5.339 4.990 5.273 11,978,513 +0.19(+3.69%)
Mar 22, 2010 4.973 5.142 4.898 5.086 10,865,600 -0.07(-1.27%)
Mar 19, 2010 5.339 5.377 5.105 5.151 17,450,260 -0.20(-3.68%)
Mar 18, 2010 5.536 5.588 5.311 5.348 10,768,833 -0.15(-2.73%)
Mar 17, 2010 5.414 5.583 5.395 5.499 11,685,825 +0.09(+1.74%)
Mar 16, 2010 5.283 5.405 5.255 5.405 11,079,234 +0.25(+4.92%)
Mar 15, 2010 5.170 5.180 5.048 5.151 6,603,414 -0.01(-0.18%)
Mar 12, 2010 5.245 5.283 5.114 5.161 7,168,463 -0.06(-1.08%)
Mar 11, 2010 5.095 5.245 4.973 5.217 8,973,590 +0.06(+1.09%)
Mar 10, 2010 5.302 5.348 5.086 5.161 10,222,458 -0.06(-1.08%)
Mar 09, 2010 5.151 5.330 5.123 5.217 8,322,069 -0.07(-1.24%)
Mar 08, 2010 5.302 5.395 5.227 5.283 7,192,530 -0.02(-0.35%)
Mar 05, 2010 5.198 5.339 5.198 5.302 8,298,296 +0.16(+3.10%)
Mar 04, 2010 5.161 5.217 5.011 5.142 8,102,013 -0.08(-1.44%)
Mar 03, 2010 5.283 5.377 5.208 5.217 11,796,706 +0.04(+0.72%)
Mar 02, 2010 5.067 5.283 5.020 5.180 12,974,614 +0.18(+3.56%)
Mar 01, 2010 4.917 5.011 4.804 5.001 9,700,349 +0.12(+2.50%)
Feb 26, 2010 4.879 4.926 4.785 4.879 9,617,879 +0.02(+0.39%)
Feb 25, 2010 4.579 4.879 4.504 4.861 12,945,222 +0.18(+3.81%)
Feb 24, 2010 4.692 4.776 4.645 4.682 10,936,936 -0.03(-0.60%)
Feb 23, 2010 4.926 4.973 4.617 4.710 16,017,135 -0.26(-5.28%)
Feb 22, 2010 4.992 5.076 4.917 4.973 10,282,114 +0.03(+0.57%)
Feb 19, 2010 4.917 5.076 4.832 4.945 10,617,231 -0.03(-0.57%)
Feb 18, 2010 5.058 5.161 4.936 4.973 13,369,962 -0.09(-1.85%)
Feb 17, 2010 5.311 5.358 4.983 5.067 16,956,212 -0.10(-2.00%)
Feb 16, 2010 5.011 5.180 4.973 5.170 18,509,774 +0.37(+7.62%)
Feb 12, 2010 4.692 4.804 4.804 4.804 13,486,348 -0.06(-1.16%)
Feb 11, 2010 4.588 4.870 4.523 4.861 14,723,549 +0.32(+7.02%)
Feb 10, 2010 4.598 4.654 4.420 4.542 12,996,691 -0.05(-1.02%)
Feb 09, 2010 4.485 4.635 4.401 4.588 17,125,500 +0.10(+2.30%)
Feb 08, 2010 4.560 4.626 4.260 4.485 16,323,003 -0.06(-1.24%)
Feb 05, 2010 4.185 4.542 4.007 4.542 24,913,306 +0.30(+7.08%)
Feb 04, 2010 4.664 4.682 4.232 4.241 22,876,604 -0.61(-12.57%)
Feb 03, 2010 4.823 4.983 4.767 4.851 13,309,315 +0.08(+1.57%)
Feb 02, 2010 4.926 4.973 4.748 4.776 15,628,050 +0.06(+1.19%)
Feb 01, 2010 4.344 4.823 4.326 4.720 20,528,214 +0.44(+10.31%)
Jan 29, 2010 4.551 4.626 4.260 4.279 16,864,868 -0.32(-6.94%)
Jan 28, 2010 4.739 4.823 4.457 4.598 14,457,605 -0.07(-1.41%)
Jan 27, 2010 4.776 4.851 4.532 4.664 14,890,694 -0.07(-1.39%)
Jan 26, 2010 4.682 4.964 4.617 4.729 13,397,411 -0.11(-2.33%)
Jan 25, 2010 5.001 5.020 4.823 4.842 12,268,375 -0.05(-0.96%)
Jan 22, 2010 4.926 5.198 4.804 4.889 21,220,906 -0.11(-2.25%)
Jan 21, 2010 5.395 5.489 4.992 5.001 22,722,524 -0.49(-8.89%)
Jan 20, 2010 5.705 5.743 5.395 5.489 18,485,324 -0.37(-6.25%)
Jan 19, 2010 5.808 5.958 5.771 5.855 8,463,804 +0.08(+1.30%)
Jan 15, 2010 5.818 5.780 5.780 5.780 11,959,386 -0.08(-1.44%)
Jan 14, 2010 6.005 6.015 5.799 5.865 9,404,962 -0.04(-0.64%)
Jan 13, 2010 5.893 5.930 5.705 5.902 10,283,606 +0.11(+1.94%)
Jan 12, 2010 6.043 6.127 5.696 5.790 18,005,454 -0.43(-6.94%)
Jan 11, 2010 6.475 6.559 6.184 6.221 12,815,003 -0.06(-0.90%)
Jan 08, 2010 6.381 6.381 6.146 6.277 10,440,083 +0.02(+0.30%)
Jan 07, 2010 6.428 6.456 6.240 6.259 11,282,358 -0.17(-2.63%)
Jan 06, 2010 6.268 6.503 6.249 6.428 13,216,083 +0.31(+5.06%)
Jan 05, 2010 6.174 6.240 6.043 6.118 10,283,599 +0.05(+0.77%)
Jan 04, 2010 6.024 6.090 5.987 6.071 8,974,453 +0.27(+4.69%)
Dec 31, 2009 5.987 5.799 5.799 5.799 6,273,138 -0.06(-0.96%)
Dec 30, 2009 5.799 5.940 5.743 5.855 7,595,284 -0.05(-0.79%)
Dec 29, 2009 5.987 6.033 5.874 5.902 5,396,336 -0.08(-1.41%)
Dec 28, 2009 6.212 6.245 5.940 5.987 9,674,971 -0.10(-1.69%)
Dec 24, 2009 6.127 6.184 6.062 6.090 4,249,803 +0.09(+1.57%)
Dec 23, 2009 5.893 6.080 5.874 5.996 10,566,018 +0.17(+2.90%)
Dec 22, 2009 5.883 5.930 5.592 5.827 13,930,449 -0.08(-1.42%)
Dec 21, 2009 6.062 6.099 5.827 5.911 10,123,649 -0.02(-0.32%)
Dec 18, 2009 5.902 6.080 5.790 5.930 25,628,832 +0.10(+1.77%)
Dec 17, 2009 6.174 6.193 5.827 5.827 16,606,454 -0.46(-7.31%)
Dec 16, 2009 6.287 6.418 6.240 6.287 12,060,575 +0.15(+2.45%)
Dec 15, 2009 6.155 6.324 6.052 6.137 10,189,614 -0.09(-1.51%)
Dec 14, 2009 6.221 6.249 6.174 6.231 10,179,187 +0.12(+2.00%)
Dec 11, 2009 6.259 6.334 6.005 6.109 13,949,161 -0.11(-1.81%)
Dec 10, 2009 6.221 6.324 6.099 6.221 14,701,446 +0.07(+1.07%)
Dec 09, 2009 5.902 6.193 5.846 6.155 20,522,134 +0.37(+6.32%)
Dec 08, 2009 6.165 6.165 5.733 5.790 27,619,080 -0.47(-7.50%)
Dec 07, 2009 6.109 6.428 5.921 6.259 24,520,502 -0.15(-2.34%)
Dec 04, 2009 6.475 6.568 6.099 6.409 32,039,256 -0.23(-3.39%)
Dec 03, 2009 6.831 6.934 6.587 6.634 19,564,864 -0.25(-3.68%)
Dec 02, 2009 6.784 7.009 6.737 6.887 28,131,294 +0.26(+3.97%)
Dec 01, 2009 6.428 6.728 6.418 6.625 26,259,210 +0.42(+6.81%)
Nov 30, 2009 5.902 6.212 5.865 6.202 18,424,444 +0.27(+4.59%)
Nov 27, 2009 5.790 6.155 5.630 5.930 13,675,122 -0.34(-5.39%)
Nov 25, 2009 6.221 6.334 6.165 6.268 12,799,892 +0.17(+2.77%)
Nov 24, 2009 6.099 6.137 5.893 6.099 12,285,252 +0.06(+0.93%)
Nov 23, 2009 6.287 6.353 5.977 6.043 19,884,422 +0.17(+2.88%)
Nov 20, 2009 5.761 5.921 5.658 5.874 14,072,400 -0.07(-1.11%)
Nov 19, 2009 5.790 5.996 5.536 5.940 19,986,708 +0.05(+0.80%)
Nov 18, 2009 6.062 6.137 5.771 5.893 25,388,310 +0.12(+2.11%)
Nov 17, 2009 5.414 5.780 5.358 5.771 21,003,158 +0.29(+5.31%)
Nov 16, 2009 5.180 5.574 5.170 5.480 22,055,272 +0.47(+9.36%)
Nov 13, 2009 5.001 5.133 4.889 5.011 13,414,998 +0.00(+0.00%)
Nov 12, 2009 5.114 5.180 4.954 5.011 14,041,454 -0.17(-3.26%)
Nov 11, 2009 5.273 5.311 5.076 5.180 14,933,626 +0.08(+1.66%)
Nov 10, 2009 5.086 5.161 4.898 5.095 13,797,174 -0.07(-1.27%)
Nov 09, 2009 5.151 5.320 5.095 5.161 18,858,996 +0.23(+4.76%)
Nov 06, 2009 4.720 4.992 4.701 4.926 19,427,780 +0.27(+5.85%)
Nov 05, 2009 4.645 4.739 4.598 4.654 12,644,440 +0.08(+1.64%)
Nov 04, 2009 4.682 4.842 4.542 4.579 27,298,054 +0.03(+0.62%)
Nov 03, 2009 4.054 4.579 3.903 4.551 31,888,018 +0.69(+18.00%)
Nov 02, 2009 3.960 4.082 3.706 3.857 19,718,818 +0.00(+0.00%)
Oct 30, 2009 4.035 4.072 3.622 3.857 19,359,374 -0.23(-5.73%)
Oct 29, 2009 3.772 4.138 3.772 4.091 15,177,492 +0.48(+13.25%)
Oct 28, 2009 3.932 4.007 3.556 3.613 21,010,760 -0.43(-10.67%)
Oct 27, 2009 4.072 4.115 3.894 4.044 12,670,707 -0.02(-0.46%)
Oct 26, 2009 4.466 4.551 4.016 4.063 18,590,026 -0.41(-9.22%)
Oct 23, 2009 4.485 4.523 4.438 4.476 11,980,528 -0.04(-0.83%)
Oct 22, 2009 4.485 4.579 4.420 4.513 9,459,374 +0.04(+0.84%)
Oct 21, 2009 4.429 4.739 4.401 4.476 17,031,478 +0.03(+0.63%)
Oct 20, 2009 4.410 4.495 4.410 4.448 9,832,497 -0.15(-3.27%)
Oct 19, 2009 4.532 4.654 4.438 4.598 7,281,478 +0.09(+2.08%)
Oct 16, 2009 4.457 4.542 4.373 4.504 8,355,436 +0.03(+0.63%)
Oct 15, 2009 4.495 4.560 4.438 4.476 9,768,091 -0.13(-2.85%)
Oct 14, 2009 4.635 4.673 4.532 4.607 13,461,953 +0.08(+1.87%)
Oct 13, 2009 4.504 4.588 4.373 4.523 13,307,237 +0.10(+2.34%)
Oct 12, 2009 4.551 4.579 4.373 4.420 14,125,382 -0.05(-1.05%)
Oct 09, 2009 4.645 4.645 4.298 4.466 16,168,280 -0.24(-5.18%)
Oct 08, 2009 4.710 4.785 4.598 4.710 20,854,924 +0.11(+2.45%)
Oct 07, 2009 4.560 4.598 4.438 4.598 15,410,149 +0.07(+1.45%)
Oct 06, 2009 4.363 4.664 4.354 4.532 21,231,696 +0.45(+11.03%)
Oct 05, 2009 3.866 4.110 3.828 4.082 10,138,255 +0.27(+7.14%)
Oct 02, 2009 3.753 4.025 3.706 3.810 9,692,721 -0.07(-1.69%)
Oct 01, 2009 4.157 4.157 3.800 3.875 11,853,527 -0.24(-5.92%)
Sep 30, 2009 4.129 4.194 3.969 4.119 11,296,636 +0.10(+2.57%)
Sep 29, 2009 3.941 4.082 3.894 4.016 9,353,719 -0.02(-0.47%)
Sep 28, 2009 3.857 4.054 3.857 4.035 10,461,469 +0.20(+5.13%)
Sep 25, 2009 3.838 3.932 3.725 3.838 10,100,346 -0.08(-1.92%)
Sep 24, 2009 4.101 4.166 3.847 3.913 13,492,909 -0.16(-3.92%)
Sep 23, 2009 4.279 4.326 4.072 4.072 11,745,644 -0.18(-4.19%)
Sep 22, 2009 4.316 4.354 4.204 4.251 11,237,875 +0.20(+4.86%)
Sep 21, 2009 3.941 4.091 3.781 4.054 15,556,973 +0.00(+0.00%)
Sep 18, 2009 4.241 4.307 4.007 4.054 20,207,612 -0.19(-4.42%)
Sep 17, 2009 4.682 4.692 3.997 4.241 26,508,008 -0.28(-6.21%)
Sep 16, 2009 4.607 4.729 4.513 4.522 18,689,674 +0.19(+4.31%)
Sep 15, 2009 4.166 4.448 4.101 4.335 14,254,636 +0.17(+4.05%)
Sep 14, 2009 4.101 4.279 4.035 4.166 16,580,956 +0.05(+1.14%)
Sep 11, 2009 4.166 4.401 3.932 4.119 20,531,318 +0.18(+4.52%)
Sep 10, 2009 3.547 3.950 3.472 3.941 20,923,740 +0.41(+11.70%)
Sep 09, 2009 3.613 3.706 3.397 3.528 16,686,342 +0.02(+0.53%)
Sep 08, 2009 3.425 3.716 3.406 3.509 27,520,356 +0.27(+8.41%)
Sep 04, 2009 3.153 3.256 3.087 3.237 14,432,177 +0.08(+2.68%)
Sep 03, 2009 3.031 3.190 2.946 3.153 18,549,646 +0.22(+7.35%)
Sep 02, 2009 2.768 2.965 2.702 2.937 14,719,211 +0.23(+8.30%)
Sep 01, 2009 2.768 2.843 2.674 2.712 9,427,697 -0.08(-3.02%)
Aug 31, 2009 2.834 2.956 2.731 2.796 10,983,502 -0.07(-2.29%)
Aug 28, 2009 2.956 2.956 2.787 2.862 13,633,012 -0.01(-0.33%)
Aug 27, 2009 2.834 2.909 2.702 2.871 17,915,348 +0.01(+0.33%)
Aug 26, 2009 2.853 2.871 2.777 2.862 4,622,036 +0.02(+0.66%)
Aug 25, 2009 2.871 2.909 2.815 2.843 5,266,249 +0.05(+1.68%)
Aug 24, 2009 2.918 2.956 2.796 2.796 5,767,653 -0.08(-2.93%)
Aug 21, 2009 2.834 2.928 2.834 2.881 6,308,603 +0.10(+3.72%)
Aug 20, 2009 2.796 2.843 2.768 2.777 3,662,402 +0.03(+1.02%)
Aug 19, 2009 2.721 2.806 2.646 2.749 5,781,138 +0.00(+0.00%)
Aug 18, 2009 2.721 2.768 2.684 2.749 4,440,444 +0.02(+0.69%)
Aug 17, 2009 2.740 2.796 2.627 2.730 10,951,157 -0.27(-9.07%)
Aug 14, 2009 3.125 3.134 2.956 3.003 7,031,154 -0.13(-4.19%)
Aug 13, 2009 2.928 3.143 2.918 3.134 9,630,203 +0.30(+10.60%)
Aug 12, 2009 2.787 2.918 2.759 2.834 6,220,451 +0.06(+2.03%)
Aug 11, 2009 2.937 2.956 2.777 2.777 6,844,710 -0.15(-5.13%)
Aug 10, 2009 3.012 3.050 2.918 2.928 6,812,837 -0.18(-5.74%)
Aug 07, 2009 3.134 3.181 3.031 3.106 7,463,966 -0.01(-0.30%)
Aug 06, 2009 3.275 3.284 3.059 3.115 8,368,276 -0.11(-3.49%)
Aug 05, 2009 3.134 3.237 3.012 3.228 7,619,967 +0.07(+2.08%)
Aug 04, 2009 3.031 3.237 3.003 3.162 8,029,849 +0.09(+3.07%)
Aug 03, 2009 3.078 3.106 3.003 3.068 8,543,313 +0.11(+3.79%)
Jul 31, 2009 2.759 2.956 2.749 2.956 9,064,444 +0.21(+7.51%)
Jul 30, 2009 2.740 2.806 2.684 2.749 6,302,910 +0.11(+4.27%)
Jul 29, 2009 2.787 2.815 2.590 2.637 9,285,772 -0.17(-6.02%)
Jul 28, 2009 2.928 2.928 2.684 2.806 7,962,721 -0.16(-5.38%)
Jul 27, 2009 3.003 3.040 2.918 2.965 5,799,982 +0.03(+0.96%)
Jul 24, 2009 2.918 2.993 2.881 2.937 1,726 +0.00(+0.00%)
Jul 23, 2009 2.871 2.993 2.853 2.937 8,742,483 +0.08(+2.96%)
Jul 22, 2009 2.787 2.937 2.740 2.853 7,010,790 -0.05(-1.62%)
Jul 21, 2009 3.003 3.003 2.806 2.899 7,371,527 -0.08(-2.83%)
Jul 20, 2009 2.890 2.993 2.843 2.984 9,030,584 +0.22(+7.80%)
Jul 17, 2009 2.749 2.815 2.674 2.768 6,284,707 +0.01(+0.34%)
Jul 16, 2009 2.684 2.777 2.609 2.759 5,543,601 +0.04(+1.38%)
Jul 15, 2009 2.618 2.740 2.618 2.721 7,756,853 +0.20(+7.81%)
Jul 14, 2009 2.515 2.534 2.402 2.524 6,511,464 +0.10(+4.26%)
Jul 13, 2009 2.271 2.430 2.271 2.421 7,277,383 +0.14(+6.17%)
Jul 10, 2009 2.186 2.299 2.149 2.280 4,758,694 +0.03(+1.25%)
Jul 09, 2009 2.214 2.393 2.158 2.252 8,550,948 +0.09(+4.35%)
Jul 08, 2009 2.318 2.346 2.121 2.158 11,911,343 -0.18(-7.63%)
Jul 07, 2009 2.393 2.449 2.299 2.336 6,656,256 -0.05(-1.97%)
Jul 06, 2009 2.421 2.440 2.271 2.383 8,382,655 -0.10(-4.15%)
Jul 02, 2009 2.609 2.618 2.487 2.487 6,177,982 -0.17(-6.36%)
Jul 01, 2009 2.543 2.731 2.543 2.655 6,708,091 +0.14(+5.60%)
Jun 30, 2009 2.637 2.684 2.477 2.515 6,808,368 -0.10(-3.94%)
Jun 29, 2009 2.712 2.721 2.580 2.618 5,984,996 -0.09(-3.46%)
Jun 26, 2009 2.806 2.834 2.646 2.712 8,721,930 -0.07(-2.36%)
Jun 25, 2009 2.646 2.787 2.637 2.777 7,246,174 +0.22(+8.43%)
Jun 24, 2009 2.562 2.627 2.449 2.562 8,894,785 +0.19(+7.90%)
Jun 23, 2009 2.290 2.421 2.214 2.374 9,316,744 +0.12(+5.42%)
Jun 22, 2009 2.477 2.477 2.214 2.252 12,778,162 -0.24(-9.77%)
Jun 19, 2009 2.440 2.505 2.374 2.496 28,263,552 +0.12(+5.14%)
Jun 18, 2009 2.477 2.487 2.365 2.374 8,942,154 -0.09(-3.80%)
Jun 17, 2009 2.534 2.552 2.374 2.468 12,946,167 -0.06(-2.23%)
Jun 16, 2009 2.759 2.834 2.524 2.524 9,293,088 -0.17(-6.27%)
Jun 15, 2009 2.824 2.843 2.674 2.693 6,852,824 -0.22(-7.42%)
Jun 12, 2009 2.937 2.984 2.834 2.909 6,319,605 -0.09(-3.12%)
Jun 11, 2009 2.909 3.106 2.824 3.003 8,207,286 +0.10(+3.56%)
Jun 10, 2009 2.946 2.984 2.843 2.899 6,426,665 +0.07(+2.32%)
Jun 09, 2009 2.890 2.899 2.796 2.834 6,901,404 +0.06(+2.03%)
Jun 08, 2009 2.787 2.806 2.712 2.777 9,172,208 -0.15(-5.13%)
Jun 05, 2009 3.050 3.096 2.909 2.928 9,400,216 -0.20(-6.31%)
Jun 04, 2009 2.928 3.125 2.881 3.125 11,783,512 +0.21(+7.07%)
Jun 03, 2009 3.218 3.247 2.871 2.918 14,673,008 -0.35(-10.63%)
Jun 02, 2009 3.584 3.650 3.059 3.265 20,192,292 -0.21(-5.95%)
Jun 01, 2009 3.547 3.631 3.397 3.472 8,972,765 -0.01(-0.27%)
May 29, 2009 3.397 3.528 3.378 3.481 10,087,525 +0.23(+7.23%)
May 28, 2009 3.143 3.331 3.087 3.247 7,609,805 +0.22(+7.12%)
May 27, 2009 3.078 3.134 3.003 3.031 4,309,735 -0.02(-0.62%)
May 26, 2009 3.059 3.134 2.993 3.050 7,085,514 -0.10(-3.27%)
May 22, 2009 3.134 3.322 3.096 3.153 7,721,331 +0.08(+2.75%)
May 21, 2009 2.984 3.106 2.824 3.068 7,109,779 +0.09(+3.15%)
May 20, 2009 3.040 3.144 2.946 2.975 7,039,534 +0.03(+0.96%)
May 19, 2009 2.871 3.012 2.768 2.946 5,767,157 +0.16(+5.72%)
May 18, 2009 2.843 2.871 2.646 2.787 4,583,050 -0.01(-0.34%)
May 15, 2009 2.881 3.040 2.749 2.796 5,738,091 -0.12(-4.18%)
May 14, 2009 2.731 2.946 2.599 2.918 6,280,517 +0.12(+4.36%)
May 13, 2009 3.096 3.162 2.777 2.796 8,824,971 -0.33(-10.51%)
May 12, 2009 3.003 3.218 2.975 3.125 8,777,905 +0.17(+5.71%)
May 11, 2009 2.918 3.003 2.843 2.956 5,581,382 -0.06(-1.87%)
May 08, 2009 2.881 3.021 2.862 3.012 6,179,280 +0.15(+5.25%)
May 07, 2009 3.021 3.078 2.806 2.862 8,745,472 -0.04(-1.29%)
May 06, 2009 2.768 2.909 2.768 2.899 7,782,846 +0.19(+6.92%)
May 05, 2009 2.693 2.731 2.609 2.712 7,858,214 +0.12(+4.71%)
May 04, 2009 2.562 2.636 2.524 2.590 6,207,788 +0.13(+5.34%)
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.