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

Hecla Mining Company (NY: HL )

6.800 -0.380 (-5.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 24, 2011 7.549 7.726 7.493 7.624 9,277,070 +0.19(+2.51%)
May 23, 2011 7.428 7.577 7.354 7.438 7,360,227 -0.05(-0.62%)
May 20, 2011 7.484 7.605 7.354 7.484 14,312,578 -0.02(-0.25%)
May 19, 2011 7.624 7.633 7.456 7.503 10,497,162 -0.08(-1.11%)
May 18, 2011 7.633 7.726 7.540 7.587 11,076,088 +0.06(+0.74%)
May 17, 2011 7.438 7.549 7.288 7.531 12,372,306 +0.07(+0.87%)
May 16, 2011 7.503 7.782 7.419 7.466 9,919,628 -0.11(-1.48%)
May 13, 2011 7.652 7.764 7.391 7.577 10,424,035 -0.01(-0.12%)
May 12, 2011 7.484 7.773 7.344 7.587 16,783,694 -0.09(-1.21%)
May 11, 2011 7.922 7.950 7.512 7.680 11,819,246 -0.34(-4.19%)
May 10, 2011 8.090 8.220 7.997 8.015 12,081,026 -0.05(-0.58%)
May 09, 2011 7.876 8.062 7.671 8.062 12,134,772 +0.52(+6.92%)
May 06, 2011 7.633 7.829 7.456 7.540 12,689,759 +0.10(+1.38%)
May 05, 2011 7.652 7.717 7.316 7.438 18,781,194 -0.31(-3.97%)
May 04, 2011 7.773 7.932 7.512 7.745 17,382,458 -0.10(-1.31%)
May 03, 2011 8.202 8.248 7.615 7.848 22,789,800 -0.42(-5.07%)
May 02, 2011 8.342 8.351 8.220 8.267 12,094,985 -0.50(-5.74%)
Apr 29, 2011 8.668 8.817 8.612 8.770 10,056,874 +0.08(+0.97%)
Apr 28, 2011 8.873 8.966 8.603 8.686 11,571,583 -0.16(-1.79%)
Apr 27, 2011 8.556 8.878 8.295 8.845 14,152,380 +0.34(+3.94%)
Apr 26, 2011 8.537 8.575 8.360 8.509 11,994,387 -0.14(-1.62%)
Apr 25, 2011 8.901 8.947 8.631 8.649 11,169,584 -0.17(-1.90%)
Apr 21, 2011 8.733 8.826 8.621 8.817 8,941,157 +0.22(+2.60%)
Apr 20, 2011 8.565 8.696 8.481 8.593 9,669,679 +0.20(+2.33%)
Apr 19, 2011 8.323 8.416 8.146 8.398 10,414,134 +0.14(+1.69%)
Apr 18, 2011 8.463 8.668 8.118 8.258 20,499,690 -0.70(-7.80%)
Apr 15, 2011 8.994 9.031 8.826 8.957 13,018,896 +0.07(+0.84%)
Apr 14, 2011 8.603 8.947 8.565 8.882 13,123,317 +0.32(+3.70%)
Apr 13, 2011 8.547 8.659 8.388 8.565 10,024,291 +0.04(+0.44%)
Apr 12, 2011 8.519 8.640 8.286 8.528 11,744,320 +0.02(+0.22%)
Apr 11, 2011 9.143 9.208 8.388 8.509 13,875,607 -0.59(-6.45%)
Apr 08, 2011 9.134 9.274 9.003 9.097 12,534,947 +0.20(+2.20%)
Apr 07, 2011 8.845 9.069 8.761 8.901 8,831,441 +0.04(+0.42%)
Apr 06, 2011 9.003 9.115 8.770 8.864 12,132,336 -0.02(-0.21%)
Apr 05, 2011 8.453 8.901 8.425 8.882 10,406,435 +0.37(+4.38%)
Apr 04, 2011 8.547 8.649 8.463 8.509 6,550,524 +0.12(+1.44%)
Apr 01, 2011 8.332 8.491 8.286 8.388 6,739,003 -0.07(-0.88%)
Mar 31, 2011 8.584 8.640 8.444 8.463 7,249,086 +0.03(+0.33%)
Mar 30, 2011 8.435 8.435 8.435 8.435 10,268,762 +0.17(+2.03%)
Mar 29, 2011 8.137 8.435 8.071 8.267 6,627,279 +0.06(+0.68%)
Mar 28, 2011 8.183 8.453 8.155 8.211 7,133,160 -0.16(-1.89%)
Mar 25, 2011 8.556 8.659 8.295 8.370 10,656,210 -0.13(-1.54%)
Mar 24, 2011 8.770 8.882 8.481 8.500 18,421,820 -0.13(-1.51%)
Mar 23, 2011 8.202 8.714 8.118 8.631 15,975,116 +0.51(+6.31%)
Mar 22, 2011 8.109 8.239 7.941 8.118 8,395,941 +0.01(+0.11%)
Mar 21, 2011 8.053 8.118 8.015 8.109 9,215,355 +0.34(+4.32%)
Mar 18, 2011 7.689 7.894 7.493 7.773 23,050,956 +0.24(+3.22%)
Mar 17, 2011 7.689 7.838 7.531 7.531 13,799,039 -0.07(-0.86%)
Mar 16, 2011 8.025 8.034 7.484 7.596 18,857,604 -0.34(-4.23%)
Mar 15, 2011 7.708 8.015 7.699 7.932 17,972,332 -0.06(-0.70%)
Mar 14, 2011 8.332 8.332 7.829 7.987 14,657,434 -0.40(-4.78%)
Mar 11, 2011 7.959 8.565 7.848 8.388 10,943,083 +0.24(+2.97%)
Mar 10, 2011 8.388 8.388 8.062 8.146 15,225,191 -0.44(-5.10%)
Mar 09, 2011 8.836 8.929 8.528 8.584 9,532,837 -0.26(-2.95%)
Mar 08, 2011 8.817 8.929 8.407 8.845 13,679,032 -0.04(-0.42%)
Mar 07, 2011 9.563 9.618 8.780 8.882 18,434,628 -0.55(-5.83%)
Mar 04, 2011 9.348 9.600 9.330 9.432 11,831,059 +0.16(+1.71%)
Mar 03, 2011 9.348 9.395 9.115 9.274 13,557,138 -0.27(-2.83%)
Mar 02, 2011 9.656 9.712 9.385 9.544 11,224,929 -0.04(-0.39%)
Mar 01, 2011 9.637 9.796 9.479 9.581 17,255,100 +0.12(+1.28%)
Feb 28, 2011 10.26 10.33 9.078 9.460 28,394,900 -0.60(-5.93%)
Feb 25, 2011 9.479 10.08 9.479 10.06 13,171,520 +0.65(+6.94%)
Feb 24, 2011 9.861 9.861 9.358 9.404 12,943,159 -0.43(-4.36%)
Feb 23, 2011 9.702 10.03 9.646 9.833 12,906,375 +0.14(+1.44%)
Feb 22, 2011 10.29 10.33 9.656 9.693 17,051,116 -0.17(-1.70%)
Feb 18, 2011 9.674 10.03 9.618 9.861 18,906,126 +0.29(+3.02%)
Feb 17, 2011 9.432 9.600 9.302 9.572 10,266,136 +0.26(+2.80%)
Feb 16, 2011 9.367 9.413 9.050 9.311 13,683,719 -0.15(-1.58%)
Feb 15, 2011 9.395 9.544 9.348 9.460 11,389,431 +0.30(+3.26%)
Feb 14, 2011 8.975 9.255 8.975 9.162 8,636,836 +0.27(+3.04%)
Feb 11, 2011 9.003 9.097 8.780 8.892 8,500,664 -0.03(-0.31%)
Feb 10, 2011 8.640 8.966 8.481 8.919 10,593,468 +0.11(+1.27%)
Feb 09, 2011 9.180 9.246 8.770 8.808 12,442,385 -0.34(-3.77%)
Feb 08, 2011 9.190 9.264 9.078 9.152 10,125,017 +0.16(+1.76%)
Feb 07, 2011 9.125 9.285 8.975 8.994 10,723,760 -0.02(-0.21%)
Feb 04, 2011 9.246 9.367 8.957 9.013 14,438,399 -0.16(-1.73%)
Feb 03, 2011 8.668 9.227 8.472 9.171 14,314,774 +0.58(+6.72%)
Feb 02, 2011 8.724 8.752 8.481 8.593 8,786,827 -0.12(-1.39%)
Feb 01, 2011 8.528 8.742 8.398 8.714 11,135,309 +0.33(+3.89%)
Jan 31, 2011 8.388 8.575 8.239 8.388 13,684,518 -0.08(-0.99%)
Jan 28, 2011 7.978 8.668 7.922 8.472 21,543,674 +0.46(+5.70%)
Jan 27, 2011 8.444 8.481 7.978 8.015 16,252,518 -0.44(-5.18%)
Jan 26, 2011 7.857 8.463 7.838 8.453 16,858,132 +0.62(+7.85%)
Jan 25, 2011 7.810 7.885 7.633 7.838 17,450,840 -0.11(-1.41%)
Jan 24, 2011 7.997 8.230 7.857 7.950 13,781,782 -0.10(-1.27%)
Jan 21, 2011 8.304 8.388 8.043 8.053 14,291,639 -0.29(-3.46%)
Jan 20, 2011 8.491 8.500 8.109 8.342 20,872,294 -0.51(-5.79%)
Jan 19, 2011 9.302 9.358 8.826 8.854 9,793,898 -0.24(-2.66%)
Jan 18, 2011 9.050 9.208 9.022 9.097 8,940,756 +0.17(+1.88%)
Jan 14, 2011 8.882 9.041 8.808 8.929 11,582,178 -0.16(-1.74%)
Jan 13, 2011 9.637 9.674 9.013 9.087 13,477,501 -0.52(-5.43%)
Jan 12, 2011 9.693 9.730 9.469 9.609 8,600,959 -0.04(-0.39%)
Jan 11, 2011 9.600 9.740 9.516 9.646 10,145,964 +0.25(+2.68%)
Jan 10, 2011 9.385 9.479 9.227 9.395 9,158,108 +0.06(+0.60%)
Jan 07, 2011 9.059 9.553 9.041 9.339 14,476,969 +0.09(+1.01%)
Jan 06, 2011 9.684 9.712 9.227 9.246 14,626,611 -0.48(-4.89%)
Jan 05, 2011 9.469 9.777 9.208 9.721 17,630,210 -0.05(-0.48%)
Jan 04, 2011 10.28 10.33 9.432 9.768 24,377,634 -0.71(-6.76%)
Jan 03, 2011 10.64 10.77 10.40 10.48 14,795,627 -0.02(-0.18%)
Dec 31, 2010 10.46 10.64 10.36 10.49 6,000,969 +0.12(+1.17%)
Dec 30, 2010 10.60 10.66 10.32 10.37 8,148,724 -0.20(-1.85%)
Dec 29, 2010 10.61 10.74 10.53 10.57 10,231,661 +0.09(+0.89%)
Dec 28, 2010 10.23 10.57 10.12 10.48 18,548,500 +0.54(+5.44%)
Dec 27, 2010 10.13 10.14 9.870 9.935 7,149,219 -0.10(-1.02%)
Dec 23, 2010 9.898 10.19 9.796 10.04 9,099,676 +0.03(+0.28%)
Dec 22, 2010 10.25 10.29 10.01 10.01 9,728,574 -0.18(-1.74%)
Dec 21, 2010 10.15 10.28 9.991 10.19 8,971,857 +0.06(+0.55%)
Dec 20, 2010 9.991 10.16 9.805 10.13 9,853,395 +0.25(+2.55%)
Dec 17, 2010 9.879 10.06 9.786 9.879 16,089,361 +0.03(+0.28%)
Dec 16, 2010 9.991 9.991 9.572 9.851 16,037,519 -0.15(-1.49%)
Dec 15, 2010 10.08 10.29 10.00 10.00 13,862,003 -0.28(-2.72%)
Dec 14, 2010 10.30 10.53 10.14 10.28 15,880,877 +0.03(+0.27%)
Dec 13, 2010 10.32 10.50 10.16 10.25 16,615,052 +0.30(+3.00%)
Dec 10, 2010 9.637 9.996 9.432 9.954 13,119,828 +0.22(+2.30%)
Dec 09, 2010 9.712 9.889 9.563 9.730 14,806,486 +0.20(+2.05%)
Dec 08, 2010 9.656 9.674 9.227 9.535 23,342,116 -0.26(-2.66%)
Dec 07, 2010 10.60 10.63 9.786 9.796 28,780,960 -0.23(-2.32%)
Dec 06, 2010 10.07 10.30 9.907 10.03 19,475,266 +0.24(+2.48%)
Dec 03, 2010 9.190 9.842 9.106 9.786 22,215,686 +0.70(+7.69%)
Dec 02, 2010 9.069 9.264 8.966 9.087 15,377,964 +0.03(+0.31%)
Dec 01, 2010 9.134 9.274 8.947 9.059 15,141,557 +0.12(+1.36%)
Nov 30, 2010 8.593 9.087 8.556 8.938 27,067,476 +0.39(+4.58%)
Nov 29, 2010 8.202 8.584 8.034 8.547 12,380,646 +0.34(+4.20%)
Nov 26, 2010 8.183 8.295 8.090 8.202 4,401,853 -0.15(-1.79%)
Nov 24, 2010 8.342 8.351 8.351 8.351 8,324,785 +0.01(+0.11%)
Nov 23, 2010 8.323 8.453 8.165 8.342 14,835,771 -0.09(-1.11%)
Nov 22, 2010 7.969 8.435 7.876 8.435 16,090,149 +0.44(+5.51%)
Nov 19, 2010 7.848 8.043 7.605 7.994 13,556,185 +0.10(+1.27%)
Nov 18, 2010 7.959 8.043 7.699 7.894 13,676,684 +0.33(+4.31%)
Nov 17, 2010 7.354 7.680 7.335 7.568 13,276,313 +0.26(+3.57%)
Nov 16, 2010 7.624 7.633 7.186 7.307 22,558,084 -0.44(-5.66%)
Nov 15, 2010 7.866 7.987 7.657 7.745 11,329,351 -0.09(-1.19%)
Nov 12, 2010 8.053 8.183 7.652 7.838 20,568,560 -0.48(-5.72%)
Nov 11, 2010 8.258 8.314 7.978 8.314 17,673,834 +0.15(+1.83%)
Nov 10, 2010 8.062 8.202 7.568 8.165 31,252,884 +0.41(+5.29%)
Nov 09, 2010 8.975 9.087 7.540 7.754 54,439,636 -0.60(-7.14%)
Nov 08, 2010 7.456 8.388 7.400 8.351 28,634,908 +0.96(+12.99%)
Nov 05, 2010 7.167 7.643 7.130 7.391 19,416,104 +0.23(+3.26%)
Nov 04, 2010 6.673 7.177 6.664 7.158 17,488,820 +0.67(+10.34%)
Nov 03, 2010 6.487 6.543 6.226 6.487 12,447,039 -0.01(-0.14%)
Nov 02, 2010 6.506 6.524 6.431 6.496 5,912,640 +0.06(+0.87%)
Nov 01, 2010 6.468 6.571 6.347 6.440 8,423,423 +0.02(+0.29%)
Oct 29, 2010 6.384 6.478 6.347 6.422 6,492,155 +0.05(+0.73%)
Oct 28, 2010 6.384 6.459 6.319 6.375 8,264,506 +0.05(+0.74%)
Oct 27, 2010 6.366 6.384 6.151 6.328 11,830,552 -0.05(-0.73%)
Oct 25, 2010 6.384 6.459 6.310 6.375 8,151,676 +0.13(+2.09%)
Oct 22, 2010 6.095 6.245 6.030 6.245 6,504,874 +0.12(+1.90%)
Oct 21, 2010 6.384 6.431 6.058 6.128 11,289,541 -0.22(-3.45%)
Oct 20, 2010 6.161 6.394 6.161 6.347 10,368,225 +0.20(+3.18%)
Oct 19, 2010 6.440 6.440 6.123 6.151 17,183,718 -0.52(-7.82%)
Oct 18, 2010 6.478 6.683 6.356 6.673 7,643,618 +0.15(+2.36%)
Oct 15, 2010 6.627 6.645 6.310 6.520 12,217,287 -0.06(-0.92%)
Oct 14, 2010 6.524 6.701 6.450 6.580 12,378,661 +0.12(+1.88%)
Oct 13, 2010 6.319 6.515 6.300 6.459 10,403,217 +0.23(+3.74%)
Oct 12, 2010 6.226 6.245 6.077 6.226 9,473,374 -0.04(-0.60%)
Oct 11, 2010 6.245 6.319 6.151 6.263 7,117,749 +0.03(+0.45%)
Oct 08, 2010 6.235 6.245 5.993 6.235 10,652,017 +0.26(+4.37%)
Oct 07, 2010 6.291 6.310 5.853 5.974 6,726 -0.27(-4.33%)
Oct 06, 2010 6.217 6.273 6.133 6.245 8,639,329 +0.08(+1.36%)
Oct 05, 2010 5.965 6.161 5.956 6.161 10,970,345 +0.34(+5.76%)
Oct 04, 2010 5.909 5.909 5.779 5.825 5,120,057 -0.12(-2.04%)
Oct 01, 2010 5.946 6.012 5.918 5.946 7,094,256 +0.06(+0.95%)
Sep 30, 2010 5.893 6.002 5.732 5.890 9,510,879 -0.03(-0.47%)
Sep 29, 2010 5.928 5.993 5.872 5.918 5,364 -0.02(-0.31%)
Sep 28, 2010 5.741 5.937 5.490 5.937 14,046 +0.19(+3.28%)
Sep 27, 2010 5.872 5.872 5.723 5.748 4,963,969 -0.08(-1.32%)
Sep 24, 2010 5.872 5.918 5.741 5.825 8,228,078 +0.07(+1.13%)
Sep 23, 2010 5.862 5.928 5.741 5.760 14,072 -0.15(-2.52%)
Sep 22, 2010 5.956 6.002 5.797 5.909 9,087,164 +0.07(+1.12%)
Sep 21, 2010 5.779 5.909 5.676 5.844 14,516 +0.00(+0.00%)
Sep 20, 2010 5.741 5.872 5.676 5.844 10,722,070 +0.14(+2.45%)
Sep 17, 2010 5.704 5.834 5.629 5.704 10,783,750 +0.03(+0.49%)
Sep 15, 2010 5.601 5.704 5.555 5.676 5,811,801 +0.04(+0.66%)
Sep 14, 2010 5.574 5.741 5.527 5.639 6,459 +0.19(+3.42%)
Sep 13, 2010 5.471 5.546 5.443 5.452 5,531,075 +0.05(+0.86%)
Sep 10, 2010 5.313 5.462 5.294 5.406 5,257,857 +0.08(+1.58%)
Sep 09, 2010 5.574 5.611 5.266 5.322 2,145 -0.20(-3.55%)
Sep 08, 2010 5.592 5.639 5.462 5.518 7,988,714 -0.02(-0.34%)
Sep 07, 2010 5.499 5.592 5.452 5.536 14,984 +0.08(+1.54%)
Sep 03, 2010 5.331 5.452 5.266 5.452 7,692,607 +0.06(+1.04%)
Sep 02, 2010 5.415 5.462 5.294 5.396 5,918 +0.08(+1.58%)
Sep 01, 2010 5.415 5.466 5.238 5.313 9,181,455 +0.02(+0.35%)
Aug 31, 2010 5.331 5.536 5.163 5.294 7,852 +0.21(+4.03%)
Aug 30, 2010 5.154 5.182 5.005 5.089 6,881,299 -0.03(-0.55%)
Aug 27, 2010 4.856 5.117 4.781 5.117 13,741,933 +0.34(+7.02%)
Aug 26, 2010 4.753 4.893 4.744 4.781 5,728 +0.05(+0.98%)
Aug 25, 2010 4.567 4.753 4.520 4.735 5,672 +0.26(+5.83%)
Aug 24, 2010 4.446 4.623 4.427 4.474 30,019 -0.06(-1.23%)
Aug 23, 2010 4.632 4.679 4.530 4.530 3,876,565 -0.08(-1.82%)
Aug 20, 2010 4.651 4.651 4.548 4.614 4,434,480 -0.09(-1.98%)
Aug 19, 2010 4.763 4.856 4.669 4.707 22,062 -0.01(-0.20%)
Aug 18, 2010 4.586 4.716 4.558 4.716 89,029 +0.09(+2.02%)
Aug 17, 2010 4.632 4.651 4.576 4.623 13,676 +0.05(+1.02%)
Aug 16, 2010 4.604 4.632 4.558 4.576 3,273,521 +0.07(+1.45%)
Aug 13, 2010 4.511 4.623 4.511 4.511 3,954,549 -0.12(-2.62%)
Aug 12, 2010 4.558 4.674 4.558 4.632 5,886,710 +0.10(+2.26%)
Aug 11, 2010 4.660 4.660 4.502 4.530 5,883,918 -0.11(-2.41%)
Aug 10, 2010 4.623 4.772 4.567 4.641 23,669 -0.13(-2.73%)
Aug 09, 2010 4.735 4.772 4.660 4.772 4,763,226 +0.00(+0.00%)
Aug 06, 2010 4.772 4.870 4.716 4.772 6,169,585 +0.02(+0.39%)
Aug 05, 2010 4.800 4.828 4.725 4.753 4,088,708 -0.07(-1.54%)
Aug 04, 2010 4.772 4.828 4.725 4.828 2,562 +0.14(+2.98%)
Aug 03, 2010 4.632 4.772 4.632 4.688 5,845,355 +0.04(+0.80%)
Aug 02, 2010 4.679 4.753 4.576 4.651 5,836,369 +0.05(+1.01%)
Jul 30, 2010 4.604 4.623 4.483 4.604 4,595,060 +0.08(+1.86%)
Jul 29, 2010 4.567 4.632 4.502 4.520 5,681,157 +0.00(+0.00%)
Jul 28, 2010 4.520 4.614 4.315 4.520 13,992 +0.12(+2.75%)
Jul 27, 2010 4.586 4.586 4.374 4.399 16,415 -0.20(-4.26%)
Jul 26, 2010 4.632 4.651 4.548 4.595 5,024,649 -0.02(-0.40%)
Jul 23, 2010 4.604 4.641 4.492 4.614 7,745,306 +0.10(+2.27%)
Jul 22, 2010 4.446 4.586 4.446 4.511 5,991,076 +0.13(+2.98%)
Jul 21, 2010 4.548 4.614 4.343 4.381 5,358,703 -0.11(-2.49%)
Jul 20, 2010 4.287 4.511 4.278 4.492 4,291 +0.17(+3.88%)
Jul 19, 2010 4.315 4.381 4.213 4.325 5,875,939 -0.06(-1.28%)
Jul 16, 2010 4.381 4.502 4.213 4.381 6,208,956 -0.20(-4.28%)
Jul 15, 2010 4.641 4.651 4.492 4.576 4,882,742 -0.01(-0.20%)
Jul 14, 2010 4.604 4.707 4.548 4.586 4,291 -0.05(-1.01%)
Jul 13, 2010 4.632 4.753 4.623 4.632 22,491 +0.02(+0.40%)
Jul 12, 2010 4.697 4.744 4.576 4.614 4,781,235 -0.11(-2.37%)
Jul 09, 2010 4.725 4.763 4.632 4.725 5,536,116 +0.13(+2.84%)
Jul 08, 2010 4.595 4.688 4.474 4.595 10,054 -0.05(-1.00%)
Jul 07, 2010 4.502 4.660 4.474 4.641 5,364 +0.15(+3.32%)
Jul 06, 2010 4.492 4.669 4.446 4.492 11,769 -0.09(-2.03%)
Jul 02, 2010 4.586 4.753 4.548 4.586 6,587,595 -0.08(-1.80%)
Jul 01, 2010 4.828 4.968 4.548 4.669 15,871,836 -0.20(-4.02%)
Jun 30, 2010 4.865 5.163 4.856 4.865 25,503 -0.15(-2.97%)
Jun 29, 2010 5.145 5.173 4.986 5.014 536 -0.37(-6.92%)
Jun 25, 2010 5.387 5.406 5.191 5.387 9,214,798 +0.27(+5.28%)
Jun 24, 2010 5.117 5.313 5.098 5.117 7,495,591 -0.11(-2.14%)
Jun 23, 2010 5.145 5.238 5.033 5.229 7,554,925 +0.08(+1.63%)
Jun 22, 2010 5.145 5.350 5.145 5.145 6,506 -0.10(-1.95%)
Jun 21, 2010 5.555 5.583 5.210 5.247 9,098,019 -0.24(-4.41%)
Jun 18, 2010 5.490 5.555 5.294 5.490 14,039,942 +0.31(+5.94%)
Jun 17, 2010 5.182 5.238 5.107 5.182 1,692 +0.11(+2.21%)
Jun 16, 2010 5.061 5.135 5.014 5.070 7,614,419 -0.01(-0.18%)
Jun 15, 2010 5.080 5.080 4.921 5.080 11,309 +0.19(+3.81%)
Jun 14, 2010 5.014 5.042 4.874 4.893 5,549,688 -0.06(-1.13%)
Jun 11, 2010 4.940 4.958 4.847 4.949 5,789,994 +0.04(+0.76%)
Jun 10, 2010 4.912 4.958 4.828 4.912 16,293 +0.05(+0.96%)
Jun 09, 2010 4.958 5.033 4.809 4.865 9,853,139 -0.08(-1.70%)
Jun 08, 2010 4.819 5.024 4.809 4.949 697 +0.20(+4.12%)
Jun 07, 2010 4.707 4.893 4.623 4.753 10,429,645 +0.07(+1.59%)
Jun 04, 2010 4.679 4.893 4.660 4.679 13,672,877 -0.27(-5.46%)
Jun 03, 2010 4.949 5.089 4.828 4.949 2,303 -0.11(-2.21%)
Jun 02, 2010 5.061 5.070 4.837 5.061 10,159,932 +0.18(+3.63%)
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.