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

Hecla Mining Company (NY: HL )

4.990 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2011 8.654 8.710 8.513 8.532 7,190,386 +0.03(+0.33%)
Mar 30, 2011 8.504 8.504 8.504 8.504 10,185,610 +0.17(+2.03%)
Mar 29, 2011 8.203 8.504 8.137 8.335 6,573,614 +0.06(+0.68%)
Mar 28, 2011 8.250 8.522 8.222 8.278 7,075,398 -0.16(-1.89%)
Mar 25, 2011 8.626 8.729 8.363 8.438 10,569,921 -0.13(-1.54%)
Mar 24, 2011 8.842 8.955 8.551 8.569 18,272,648 -0.13(-1.51%)
Mar 23, 2011 8.269 8.786 8.184 8.701 15,845,756 +0.52(+6.31%)
Mar 22, 2011 8.175 8.306 8.006 8.184 8,327,954 +0.01(+0.11%)
Mar 21, 2011 8.118 8.184 8.081 8.175 9,140,732 +0.34(+4.32%)
Mar 18, 2011 7.752 7.959 7.555 7.837 22,864,298 +0.24(+3.22%)
Mar 17, 2011 7.752 7.902 7.592 7.592 13,687,300 -0.07(-0.86%)
Mar 16, 2011 8.090 8.100 7.545 7.658 18,704,902 -0.34(-4.23%)
Mar 15, 2011 7.771 8.081 7.761 7.996 17,826,798 -0.06(-0.70%)
Mar 14, 2011 8.400 8.400 7.893 8.053 14,538,744 -0.40(-4.78%)
Mar 11, 2011 8.024 8.635 7.912 8.457 10,854,470 +0.24(+2.97%)
Mar 10, 2011 8.457 8.457 8.128 8.212 15,101,904 -0.44(-5.10%)
Mar 09, 2011 8.908 9.002 8.598 8.654 9,455,644 -0.26(-2.95%)
Mar 08, 2011 8.889 9.002 8.475 8.917 13,568,265 -0.04(-0.42%)
Mar 07, 2011 9.641 9.697 8.851 8.955 18,285,352 -0.55(-5.83%)
Mar 04, 2011 9.425 9.678 9.406 9.509 11,735,256 +0.16(+1.71%)
Mar 03, 2011 9.425 9.472 9.190 9.349 13,447,358 -0.27(-2.83%)
Mar 02, 2011 9.735 9.791 9.462 9.622 11,134,034 -0.04(-0.39%)
Mar 01, 2011 9.716 9.876 9.556 9.659 17,115,376 +0.12(+1.28%)
Feb 28, 2011 10.35 10.41 9.152 9.537 28,164,970 -0.60(-5.93%)
Feb 25, 2011 9.556 10.17 9.556 10.14 13,064,862 +0.66(+6.94%)
Feb 24, 2011 9.941 9.941 9.434 9.481 12,838,351 -0.43(-4.36%)
Feb 23, 2011 9.782 10.11 9.725 9.913 12,801,864 +0.14(+1.44%)
Feb 22, 2011 10.37 10.41 9.735 9.772 16,913,042 -0.17(-1.70%)
Feb 18, 2011 9.753 10.11 9.697 9.941 18,753,032 +0.29(+3.02%)
Feb 17, 2011 9.509 9.678 9.378 9.650 10,183,005 +0.26(+2.80%)
Feb 16, 2011 9.443 9.490 9.124 9.387 13,572,914 -0.15(-1.58%)
Feb 15, 2011 9.472 9.622 9.425 9.537 11,297,204 +0.30(+3.26%)
Feb 14, 2011 9.049 9.331 9.049 9.237 8,566,898 +0.27(+3.04%)
Feb 11, 2011 9.077 9.171 8.851 8.964 8,431,829 -0.03(-0.31%)
Feb 10, 2011 8.710 9.039 8.551 8.992 10,507,687 +0.11(+1.27%)
Feb 09, 2011 9.255 9.321 8.842 8.880 12,341,631 -0.35(-3.77%)
Feb 08, 2011 9.265 9.340 9.152 9.227 10,043,029 +0.16(+1.76%)
Feb 07, 2011 9.199 9.361 9.049 9.067 10,636,923 -0.02(-0.21%)
Feb 04, 2011 9.321 9.443 9.030 9.086 14,321,483 -0.16(-1.73%)
Feb 03, 2011 8.739 9.302 8.541 9.246 14,198,858 +0.58(+6.72%)
Feb 02, 2011 8.795 8.823 8.551 8.663 8,715,675 -0.12(-1.39%)
Feb 01, 2011 8.598 8.814 8.466 8.786 11,045,139 +0.33(+3.89%)
Jan 31, 2011 8.457 8.645 8.306 8.457 13,573,706 -0.08(-0.99%)
Jan 28, 2011 8.043 8.739 7.987 8.541 21,369,222 +0.46(+5.70%)
Jan 27, 2011 8.513 8.551 8.043 8.081 16,120,912 -0.44(-5.18%)
Jan 26, 2011 7.921 8.532 7.902 8.522 16,721,621 +0.62(+7.85%)
Jan 25, 2011 7.874 7.949 7.696 7.902 17,309,530 -0.11(-1.41%)
Jan 24, 2011 8.062 8.297 7.921 8.015 13,670,182 -0.10(-1.27%)
Jan 21, 2011 8.372 8.457 8.109 8.118 14,175,911 -0.29(-3.46%)
Jan 20, 2011 8.560 8.569 8.175 8.410 20,703,280 -0.52(-5.79%)
Jan 19, 2011 9.378 9.434 8.898 8.927 9,714,591 -0.24(-2.66%)
Jan 18, 2011 9.124 9.284 9.096 9.171 8,868,358 +0.17(+1.88%)
Jan 14, 2011 8.955 9.114 8.880 9.002 11,488,390 -0.16(-1.74%)
Jan 13, 2011 9.716 9.753 9.086 9.161 13,368,366 -0.53(-5.43%)
Jan 12, 2011 9.772 9.810 9.547 9.688 8,531,312 -0.04(-0.39%)
Jan 11, 2011 9.678 9.819 9.594 9.725 10,063,806 +0.25(+2.68%)
Jan 10, 2011 9.462 9.556 9.302 9.472 9,083,949 +0.06(+0.60%)
Jan 07, 2011 9.133 9.631 9.114 9.415 14,359,740 +0.09(+1.01%)
Jan 06, 2011 9.763 9.791 9.302 9.321 14,508,171 -0.48(-4.89%)
Jan 05, 2011 9.547 9.857 9.284 9.800 17,487,446 -0.05(-0.48%)
Jan 04, 2011 10.36 10.41 9.509 9.847 24,180,234 -0.71(-6.76%)
Jan 03, 2011 10.73 10.86 10.49 10.56 14,675,818 -0.02(-0.18%)
Dec 31, 2010 10.54 10.73 10.45 10.58 5,952,375 +0.12(+1.17%)
Dec 30, 2010 10.68 10.75 10.40 10.46 8,082,739 -0.20(-1.85%)
Dec 29, 2010 10.69 10.82 10.62 10.66 10,148,809 +0.09(+0.89%)
Dec 28, 2010 10.32 10.66 10.20 10.56 18,398,302 +0.54(+5.44%)
Dec 27, 2010 10.21 10.22 9.951 10.02 7,091,328 -0.10(-1.02%)
Dec 23, 2010 9.979 10.27 9.876 10.12 9,025,991 +0.03(+0.28%)
Dec 22, 2010 10.34 10.37 10.09 10.09 9,649,796 -0.18(-1.74%)
Dec 21, 2010 10.23 10.36 10.07 10.27 8,899,206 +0.06(+0.55%)
Dec 20, 2010 10.07 10.24 9.885 10.21 9,773,606 +0.25(+2.55%)
Dec 17, 2010 9.960 10.14 9.866 9.960 15,959,076 +0.03(+0.28%)
Dec 16, 2010 10.07 10.07 9.650 9.932 15,907,654 -0.15(-1.49%)
Dec 15, 2010 10.17 10.37 10.08 10.08 13,749,754 -0.28(-2.72%)
Dec 14, 2010 10.38 10.61 10.22 10.36 15,752,280 +0.03(+0.27%)
Dec 13, 2010 10.40 10.59 10.24 10.34 16,480,510 +0.30(+3.00%)
Dec 10, 2010 9.716 10.08 9.509 10.04 13,013,589 +0.23(+2.30%)
Dec 09, 2010 9.791 9.970 9.641 9.810 14,686,589 +0.20(+2.05%)
Dec 08, 2010 9.735 9.753 9.302 9.612 23,153,100 -0.26(-2.66%)
Dec 07, 2010 10.68 10.71 9.866 9.876 28,547,902 -0.23(-2.32%)
Dec 06, 2010 10.15 10.38 9.988 10.11 19,317,564 +0.24(+2.48%)
Dec 03, 2010 9.265 9.923 9.180 9.866 22,035,792 +0.70(+7.69%)
Dec 02, 2010 9.143 9.340 9.039 9.161 15,253,440 +0.03(+0.31%)
Dec 01, 2010 9.208 9.349 9.020 9.133 15,018,947 +0.12(+1.36%)
Nov 30, 2010 8.663 9.161 8.626 9.011 26,848,294 +0.39(+4.58%)
Nov 29, 2010 8.269 8.654 8.100 8.616 12,280,392 +0.35(+4.20%)
Nov 26, 2010 8.250 8.363 8.156 8.269 4,366,208 -0.15(-1.79%)
Nov 24, 2010 8.410 8.419 8.419 8.419 8,257,374 +0.01(+0.11%)
Nov 23, 2010 8.391 8.522 8.231 8.410 14,715,637 -0.09(-1.11%)
Nov 22, 2010 8.034 8.504 7.940 8.504 15,959,857 +0.44(+5.51%)
Nov 19, 2010 7.912 8.109 7.667 8.060 13,446,412 +0.10(+1.27%)
Nov 18, 2010 8.024 8.109 7.761 7.959 13,565,935 +0.33(+4.31%)
Nov 17, 2010 7.414 7.743 7.395 7.630 13,168,807 +0.26(+3.57%)
Nov 16, 2010 7.686 7.696 7.245 7.367 22,375,418 -0.44(-5.66%)
Nov 15, 2010 7.931 8.053 7.719 7.808 11,237,610 -0.09(-1.19%)
Nov 12, 2010 8.118 8.250 7.714 7.902 20,402,004 -0.48(-5.72%)
Nov 11, 2010 8.325 8.382 8.043 8.382 17,530,718 +0.15(+1.83%)
Nov 10, 2010 8.128 8.269 7.630 8.231 30,999,810 +0.41(+5.29%)
Nov 09, 2010 9.049 9.161 7.602 7.818 53,998,804 -0.60(-7.14%)
Nov 08, 2010 7.517 8.457 7.461 8.419 28,403,034 +0.97(+12.99%)
Nov 05, 2010 7.226 7.705 7.188 7.451 19,258,880 +0.23(+3.26%)
Nov 04, 2010 6.728 7.235 6.718 7.216 17,347,202 +0.68(+10.34%)
Nov 03, 2010 6.540 6.596 6.277 6.540 12,346,248 -0.01(-0.14%)
Nov 02, 2010 6.559 6.577 6.483 6.549 5,864,762 +0.06(+0.87%)
Nov 01, 2010 6.521 6.624 6.399 6.493 8,355,213 +0.02(+0.29%)
Oct 29, 2010 6.436 6.530 6.399 6.474 6,439,584 +0.05(+0.73%)
Oct 28, 2010 6.436 6.512 6.371 6.427 8,197,584 +0.05(+0.74%)
Oct 27, 2010 6.418 6.436 6.202 6.380 11,734,753 -0.05(-0.73%)
Oct 25, 2010 6.436 6.512 6.361 6.427 8,085,666 +0.13(+2.09%)
Oct 22, 2010 6.145 6.296 6.079 6.296 6,452,200 +0.12(+1.90%)
Oct 21, 2010 6.436 6.483 6.108 6.178 11,198,123 -0.22(-3.45%)
Oct 20, 2010 6.211 6.446 6.211 6.399 10,284,268 +0.20(+3.18%)
Oct 19, 2010 6.493 6.493 6.173 6.202 17,044,572 -0.53(-7.82%)
Oct 18, 2010 6.530 6.737 6.408 6.728 7,581,723 +0.16(+2.36%)
Oct 15, 2010 6.681 6.700 6.361 6.573 12,118,357 -0.06(-0.92%)
Oct 14, 2010 6.577 6.756 6.502 6.634 12,278,424 +0.12(+1.88%)
Oct 13, 2010 6.371 6.568 6.352 6.512 10,318,976 +0.23(+3.74%)
Oct 12, 2010 6.277 6.296 6.126 6.277 9,396,662 -0.04(-0.60%)
Oct 11, 2010 6.296 6.371 6.202 6.314 7,060,112 +0.03(+0.45%)
Oct 08, 2010 6.286 6.296 6.042 6.286 10,565,762 +0.26(+4.37%)
Oct 07, 2010 6.343 6.361 5.901 6.023 6,671 -0.27(-4.33%)
Oct 06, 2010 6.267 6.324 6.183 6.296 8,569,371 +0.08(+1.36%)
Oct 05, 2010 6.014 6.211 6.004 6.211 10,881,512 +0.34(+5.76%)
Oct 04, 2010 5.957 5.957 5.826 5.873 5,078,596 -0.12(-2.04%)
Oct 01, 2010 5.995 6.061 5.967 5.995 7,036,810 +0.06(+0.95%)
Sep 30, 2010 5.942 6.051 5.779 5.938 9,433,864 -0.03(-0.47%)
Sep 29, 2010 5.976 6.042 5.920 5.967 5,321 -0.02(-0.31%)
Sep 28, 2010 5.788 5.985 5.534 5.985 13,933 +0.19(+3.28%)
Sep 27, 2010 5.920 5.920 5.769 5.795 4,923,773 -0.08(-1.32%)
Sep 24, 2010 5.920 5.967 5.788 5.873 8,161,450 +0.07(+1.13%)
Sep 23, 2010 5.910 5.976 5.788 5.807 13,958 -0.15(-2.52%)
Sep 22, 2010 6.004 6.051 5.845 5.957 9,013,579 +0.07(+1.12%)
Sep 21, 2010 5.826 5.957 5.722 5.891 14,399 +0.00(+0.00%)
Sep 20, 2010 5.788 5.920 5.722 5.891 10,635,247 +0.14(+2.45%)
Sep 17, 2010 5.751 5.882 5.675 5.751 10,696,428 +0.03(+0.49%)
Sep 15, 2010 5.647 5.751 5.600 5.722 5,764,739 +0.04(+0.66%)
Sep 14, 2010 5.619 5.788 5.572 5.685 6,406 +0.19(+3.42%)
Sep 13, 2010 5.516 5.591 5.487 5.497 5,486,287 +0.05(+0.86%)
Sep 10, 2010 5.356 5.506 5.337 5.450 5,215,281 +0.08(+1.58%)
Sep 09, 2010 5.619 5.657 5.309 5.365 2,128 -0.20(-3.55%)
Sep 08, 2010 5.638 5.685 5.506 5.563 7,924,025 -0.02(-0.34%)
Sep 07, 2010 5.544 5.638 5.497 5.581 14,863 +0.08(+1.54%)
Sep 03, 2010 5.375 5.497 5.309 5.497 7,630,315 +0.06(+1.04%)
Sep 02, 2010 5.459 5.506 5.337 5.440 5,870 +0.08(+1.58%)
Sep 01, 2010 5.459 5.511 5.281 5.356 9,107,107 +0.02(+0.35%)
Aug 31, 2010 5.375 5.581 5.206 5.337 7,789 +0.21(+4.03%)
Aug 30, 2010 5.196 5.224 5.046 5.130 6,825,577 -0.03(-0.55%)
Aug 27, 2010 4.895 5.159 4.820 5.159 13,630,656 +0.34(+7.02%)
Aug 26, 2010 4.792 4.933 4.783 4.820 5,682 +0.05(+0.98%)
Aug 25, 2010 4.604 4.792 4.557 4.773 5,626 +0.26(+5.83%)
Aug 24, 2010 4.482 4.661 4.463 4.510 29,776 -0.06(-1.23%)
Aug 23, 2010 4.670 4.717 4.567 4.567 3,845,174 -0.08(-1.82%)
Aug 20, 2010 4.689 4.689 4.585 4.651 4,398,571 -0.09(-1.98%)
Aug 19, 2010 4.802 4.896 4.708 4.745 21,884 -0.01(-0.20%)
Aug 18, 2010 4.623 4.755 4.595 4.755 88,308 +0.09(+2.02%)
Aug 17, 2010 4.670 4.689 4.614 4.661 13,565 +0.05(+1.02%)
Aug 16, 2010 4.642 4.670 4.595 4.614 3,247,013 +0.07(+1.45%)
Aug 13, 2010 4.548 4.661 4.548 4.548 3,922,526 -0.12(-2.62%)
Aug 12, 2010 4.595 4.712 4.595 4.670 5,839,042 +0.10(+2.26%)
Aug 11, 2010 4.698 4.698 4.538 4.567 5,836,272 -0.11(-2.41%)
Aug 10, 2010 4.661 4.811 4.604 4.679 23,478 -0.13(-2.73%)
Aug 09, 2010 4.773 4.811 4.698 4.811 4,724,655 +0.00(+0.00%)
Aug 06, 2010 4.811 4.910 4.755 4.811 6,119,626 +0.02(+0.39%)
Aug 05, 2010 4.839 4.867 4.764 4.792 4,055,600 -0.08(-1.54%)
Aug 04, 2010 4.811 4.867 4.764 4.867 2,541 +0.14(+2.98%)
Aug 03, 2010 4.670 4.811 4.670 4.726 5,798,021 +0.04(+0.80%)
Aug 02, 2010 4.717 4.792 4.614 4.689 5,789,108 +0.05(+1.01%)
Jul 30, 2010 4.642 4.661 4.520 4.642 4,557,851 +0.08(+1.86%)
Jul 29, 2010 4.604 4.670 4.538 4.557 5,635,153 +0.00(+0.00%)
Jul 28, 2010 4.557 4.651 4.351 4.557 13,878 +0.12(+2.75%)
Jul 27, 2010 4.623 4.623 4.409 4.435 16,282 -0.20(-4.26%)
Jul 26, 2010 4.670 4.689 4.585 4.632 4,983,962 -0.02(-0.40%)
Jul 23, 2010 4.642 4.679 4.529 4.651 7,682,588 +0.10(+2.27%)
Jul 22, 2010 4.482 4.623 4.482 4.548 5,942,563 +0.13(+2.98%)
Jul 21, 2010 4.585 4.651 4.379 4.416 5,315,310 -0.11(-2.49%)
Jul 20, 2010 4.322 4.548 4.313 4.529 4,256 +0.17(+3.88%)
Jul 19, 2010 4.351 4.416 4.247 4.360 5,828,358 -0.06(-1.28%)
Jul 16, 2010 4.416 4.538 4.247 4.416 6,158,678 -0.20(-4.28%)
Jul 15, 2010 4.679 4.689 4.529 4.614 4,843,203 -0.01(-0.20%)
Jul 14, 2010 4.642 4.745 4.585 4.623 4,256 -0.05(-1.01%)
Jul 13, 2010 4.670 4.792 4.661 4.670 22,309 +0.02(+0.40%)
Jul 12, 2010 4.736 4.783 4.614 4.651 4,742,518 -0.11(-2.37%)
Jul 09, 2010 4.764 4.802 4.670 4.764 5,491,286 +0.13(+2.84%)
Jul 08, 2010 4.632 4.726 4.510 4.632 9,973 -0.05(-1.00%)
Jul 07, 2010 4.538 4.698 4.510 4.679 5,321 +0.15(+3.32%)
Jul 06, 2010 4.529 4.708 4.482 4.529 11,673 -0.09(-2.03%)
Jul 02, 2010 4.623 4.792 4.585 4.623 6,534,252 -0.08(-1.80%)
Jul 01, 2010 4.867 5.008 4.585 4.708 15,743,312 -0.20(-4.02%)
Jun 30, 2010 4.905 5.206 4.895 4.905 25,297 -0.15(-2.97%)
Jun 29, 2010 5.187 5.215 5.027 5.055 532 -0.38(-6.92%)
Jun 25, 2010 5.431 5.450 5.234 5.431 9,140,180 +0.27(+5.28%)
Jun 24, 2010 5.159 5.356 5.140 5.159 7,434,895 -0.11(-2.14%)
Jun 23, 2010 5.187 5.281 5.074 5.271 7,493,748 +0.08(+1.63%)
Jun 22, 2010 5.187 5.393 5.187 5.187 6,453 -0.10(-1.95%)
Jun 21, 2010 5.600 5.628 5.253 5.290 9,024,346 -0.24(-4.41%)
Jun 18, 2010 5.534 5.600 5.337 5.534 13,926,252 +0.31(+5.94%)
Jun 17, 2010 5.224 5.281 5.149 5.224 1,678 +0.11(+2.21%)
Jun 16, 2010 5.102 5.177 5.055 5.112 7,552,760 -0.01(-0.18%)
Jun 15, 2010 5.121 5.121 4.961 5.121 11,218 +0.19(+3.81%)
Jun 14, 2010 5.055 5.083 4.914 4.933 5,504,749 -0.06(-1.13%)
Jun 11, 2010 4.980 4.999 4.886 4.989 5,743,109 +0.04(+0.76%)
Jun 10, 2010 4.952 4.999 4.867 4.952 16,161 +0.05(+0.96%)
Jun 09, 2010 4.999 5.074 4.848 4.905 9,773,352 -0.08(-1.69%)
Jun 08, 2010 4.858 5.065 4.848 4.989 691 +0.20(+4.12%)
Jun 07, 2010 4.745 4.933 4.661 4.792 10,345,190 +0.08(+1.59%)
Jun 04, 2010 4.717 4.933 4.698 4.717 13,562,159 -0.27(-5.46%)
Jun 03, 2010 4.989 5.130 4.867 4.989 2,284 -0.11(-2.21%)
Jun 02, 2010 5.102 5.112 4.877 5.102 10,077,661 +0.18(+3.63%)
Jun 01, 2010 4.924 5.215 4.924 4.924 9,099 -0.13(-2.60%)
May 28, 2010 5.055 5.177 5.027 5.055 7,361,957 -0.11(-2.18%)
May 27, 2010 5.046 5.168 5.046 5.168 7,869,430 +0.22(+4.36%)
May 26, 2010 4.952 5.206 4.924 4.952 10,741 -0.04(-0.75%)
May 25, 2010 4.708 4.999 4.614 4.989 838 +0.14(+2.91%)
May 24, 2010 5.055 5.131 4.848 4.848 9,748,794 -0.08(-1.71%)
May 21, 2010 4.642 5.008 4.567 4.933 16,122,801 +0.13(+2.74%)
May 20, 2010 4.797 4.952 4.792 4.802 30,479 -0.43(-8.26%)
May 19, 2010 5.431 5.506 5.055 5.234 18,969,938 -0.31(-5.59%)
May 18, 2010 5.544 5.657 5.469 5.544 9,365,649 -0.05(-0.84%)
May 17, 2010 5.769 5.826 5.525 5.591 12,090,319 -0.23(-3.88%)
May 14, 2010 5.816 6.042 5.572 5.816 16,405,955 -0.07(-1.12%)
May 13, 2010 5.962 6.079 5.826 5.882 12,067,502 -0.07(-1.11%)
May 12, 2010 5.976 6.079 5.891 5.948 18,254,836 +0.13(+2.26%)
May 11, 2010 5.826 5.882 5.779 5.816 25,752 +0.34(+6.17%)
May 10, 2010 5.432 5.497 5.393 5.478 12,530,851 +0.25(+4.86%)
May 07, 2010 5.318 5.412 5.102 5.224 17,334,032 -0.09(-1.77%)
May 06, 2010 5.337 5.393 4.999 5.318 1,809 +0.24(+4.81%)
May 05, 2010 5.149 5.356 5.036 5.074 15,937,928 -0.20(-3.74%)
May 04, 2010 5.497 5.525 5.215 5.271 4,256 -0.29(-5.24%)
May 03, 2010 5.694 5.732 5.478 5.563 10,234,666 -0.05(-0.84%)
Apr 30, 2010 5.704 5.760 5.591 5.610 13,635,085 -0.01(-0.17%)
Apr 29, 2010 5.657 5.732 5.544 5.619 14,994,207 -0.08(-1.32%)
Apr 28, 2010 5.534 5.751 5.459 5.694 16,496,422 +0.20(+3.59%)
Apr 27, 2010 5.469 5.600 5.403 5.497 638 -0.04(-0.68%)
Apr 26, 2010 5.563 5.638 5.506 5.534 8,348,526 -0.02(-0.34%)
Apr 23, 2010 5.422 5.558 5.365 5.553 10,138,924 +0.08(+1.37%)
Apr 22, 2010 5.318 5.487 5.215 5.478 8,671,994 +0.09(+1.75%)
Apr 21, 2010 5.365 5.412 5.187 5.384 9,418,978 +0.05(+0.88%)
Apr 20, 2010 5.290 5.403 5.290 5.337 729 +0.11(+2.16%)
Apr 19, 2010 5.234 5.271 5.112 5.224 9,705,233 -0.08(-1.42%)
Apr 16, 2010 5.422 5.459 5.215 5.300 14,768,190 -0.19(-3.42%)
Apr 15, 2010 5.478 5.563 5.459 5.487 7,454,311 -0.01(-0.17%)
Apr 14, 2010 5.497 5.544 5.422 5.497 10,000,199 +0.05(+0.86%)
Apr 13, 2010 5.563 5.563 5.318 5.450 13,708,165 -0.14(-2.52%)
Apr 12, 2010 5.741 5.807 5.553 5.591 10,646,724 -0.16(-2.78%)
Apr 09, 2010 5.741 5.826 5.704 5.751 10,116,315 +0.09(+1.66%)
Apr 08, 2010 5.628 5.718 5.516 5.657 8,537,636 -0.01(-0.17%)
Apr 07, 2010 5.572 5.779 5.563 5.666 15,128,513 +0.12(+2.20%)
Apr 06, 2010 5.487 5.563 5.450 5.544 7,292,339 +0.07(+1.20%)
Apr 05, 2010 5.459 5.563 5.403 5.478 8,791,715 +0.08(+1.57%)
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.