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

Hecla Mining Company (NY: HL )

6.770 +0.090 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2004 7.055 7.177 6.953 6.990 2,133,851 +0.13(+1.90%)
Jan 29, 2004 7.083 7.316 6.776 6.860 3,129,104 -0.40(-5.52%)
Jan 28, 2004 7.438 7.624 7.083 7.260 2,858,296 -0.06(-0.76%)
Jan 27, 2004 7.260 7.531 7.139 7.316 2,389,316 +0.09(+1.29%)
Jan 26, 2004 7.410 7.438 6.990 7.223 2,439,530 -0.09(-1.27%)
Jan 23, 2004 7.466 7.633 7.242 7.316 1,936,431 -0.14(-1.87%)
Jan 22, 2004 7.643 7.857 7.456 7.456 2,181,704 -0.09(-1.23%)
Jan 21, 2004 7.568 7.764 7.270 7.549 1,896,518 -0.02(-0.25%)
Jan 20, 2004 7.121 7.661 6.757 7.568 2,833,082 +0.54(+7.69%)
Jan 16, 2004 7.074 7.121 6.766 7.027 3,058,934 +0.05(+0.67%)
Jan 15, 2004 7.009 7.177 6.739 6.981 5,398,252 -0.42(-5.67%)
Jan 14, 2004 7.661 7.857 7.326 7.400 4,361,047 -0.62(-7.78%)
Jan 13, 2004 8.304 8.425 7.885 8.025 1,721,522 -0.27(-3.26%)
Jan 12, 2004 8.481 8.528 8.062 8.295 2,070,226 -0.15(-1.77%)
Jan 09, 2004 8.165 8.575 8.090 8.444 2,741,024 +0.28(+3.42%)
Jan 08, 2004 8.109 8.314 7.736 8.165 2,008,103 +0.29(+3.67%)
Jan 07, 2004 8.267 8.267 7.745 7.876 2,826,322 -0.42(-5.06%)
Jan 06, 2004 8.500 8.631 8.192 8.295 3,478,451 -0.34(-3.89%)
Jan 05, 2004 8.295 8.677 8.127 8.631 3,974,683 +0.73(+9.20%)
Jan 02, 2004 7.726 7.904 7.549 7.904 1,453,825 +0.18(+2.29%)
Dec 31, 2003 7.997 7.997 7.661 7.726 1,543,093 -0.16(-2.01%)
Dec 30, 2003 8.015 8.127 7.866 7.885 1,428,397 -0.13(-1.63%)
Dec 29, 2003 7.298 8.025 7.428 8.015 2,979,752 +0.72(+9.83%)
Dec 26, 2003 7.177 7.363 7.130 7.298 573,161 +0.20(+2.76%)
Dec 24, 2003 7.083 7.251 6.990 7.102 809,314 +0.07(+0.93%)
Dec 23, 2003 6.878 7.037 6.711 7.037 1,527,321 +0.09(+1.34%)
Dec 22, 2003 7.027 7.130 6.850 6.944 1,800,168 -0.07(-1.06%)
Dec 19, 2003 7.260 7.260 7.018 7.018 1,653,820 -0.25(-3.46%)
Dec 18, 2003 7.139 7.316 6.916 7.270 1,796,091 +0.04(+0.52%)
Dec 17, 2003 7.121 7.316 7.083 7.232 1,624,958 +0.11(+1.57%)
Dec 16, 2003 7.177 7.363 7.018 7.121 2,130,739 -0.06(-0.78%)
Dec 15, 2003 7.121 7.363 6.888 7.177 2,097,049 +0.06(+0.79%)
Dec 12, 2003 7.055 7.279 6.990 7.121 2,747,354 +0.16(+2.28%)
Dec 11, 2003 6.617 7.130 6.571 6.962 2,825,893 +0.07(+1.08%)
Dec 10, 2003 7.382 7.493 6.794 6.888 3,364,184 -0.42(-5.74%)
Dec 09, 2003 7.764 7.829 7.298 7.307 3,247,556 -0.46(-5.88%)
Dec 08, 2003 7.829 7.969 7.699 7.764 3,538,858 +0.02(+0.24%)
Dec 05, 2003 7.177 7.801 7.177 7.745 1,729,140 +0.47(+6.40%)
Dec 04, 2003 7.521 7.549 7.232 7.279 2,379,660 -0.24(-3.22%)
Dec 03, 2003 7.838 7.866 7.503 7.521 2,403,372 -0.32(-4.04%)
Dec 02, 2003 7.521 7.810 7.428 7.838 3,800,332 +0.32(+4.21%)
Dec 01, 2003 6.916 7.540 6.962 7.521 4,066,741 +0.61(+8.76%)
Nov 28, 2003 6.897 6.990 6.860 6.916 816,288 +0.11(+1.64%)
Nov 26, 2003 6.636 6.916 6.617 6.804 2,900,891 +0.17(+2.53%)
Nov 25, 2003 6.552 6.711 6.533 6.636 1,441,379 +0.11(+1.71%)
Nov 24, 2003 6.599 6.617 6.291 6.524 1,848,343 -0.14(-2.10%)
Nov 21, 2003 6.692 6.729 6.571 6.664 1,376,681 +0.03(+0.42%)
Nov 20, 2003 7.018 7.018 6.599 6.636 3,718,252 -0.32(-4.56%)
Nov 19, 2003 6.869 6.990 6.571 6.953 3,077,603 +0.09(+1.36%)
Nov 18, 2003 6.291 6.944 6.273 6.860 3,758,380 +0.62(+9.85%)
Nov 17, 2003 6.422 6.459 6.142 6.245 2,557,660 -0.20(-3.04%)
Nov 14, 2003 6.235 6.478 6.207 6.440 2,182,025 +0.29(+4.70%)
Nov 13, 2003 6.291 6.431 6.058 6.151 2,135,353 -0.15(-2.37%)
Nov 12, 2003 5.555 6.300 5.546 6.300 3,473,731 +0.81(+14.77%)
Nov 11, 2003 5.583 5.620 5.471 5.490 1,028,621 -0.09(-1.67%)
Nov 10, 2003 5.657 5.797 5.574 5.583 1,005,982 -0.07(-1.32%)
Nov 07, 2003 5.555 5.704 5.443 5.657 1,183,338 +0.10(+1.85%)
Nov 06, 2003 5.667 5.667 5.434 5.555 767,791 -0.17(-2.93%)
Nov 05, 2003 5.266 5.732 5.583 5.723 1,056,088 +0.18(+3.19%)
Nov 04, 2003 5.266 5.592 5.266 5.546 1,909,537 +0.20(+3.66%)
Nov 03, 2003 5.499 5.452 5.135 5.350 1,689,477 -0.15(-2.71%)
Oct 31, 2003 5.471 5.620 5.359 5.499 1,219,496 -0.05(-0.84%)
Oct 30, 2003 5.723 5.769 5.527 5.546 938,173 -0.18(-3.09%)
Oct 29, 2003 5.452 5.723 5.443 5.723 1,071,002 +0.22(+4.07%)
Oct 28, 2003 5.499 5.499 5.331 5.499 1,048,041 -0.05(-0.84%)
Oct 27, 2003 5.555 5.620 5.340 5.546 1,046,110 +0.00(+0.00%)
Oct 24, 2003 5.704 5.788 5.546 5.546 1,386,016 -0.10(-1.82%)
Oct 23, 2003 5.639 5.797 5.546 5.648 1,040,316 -0.08(-1.46%)
Oct 22, 2003 5.909 5.909 5.704 5.732 2,279,019 +0.09(+1.65%)
Oct 21, 2003 5.387 5.536 5.313 5.639 1,327,970 +0.34(+6.51%)
Oct 20, 2003 5.266 5.424 5.266 5.294 849,549 +0.07(+1.25%)
Oct 17, 2003 5.499 5.508 5.229 5.229 1,151,258 -0.27(-4.92%)
Oct 16, 2003 5.452 5.555 5.434 5.499 688,394 +0.10(+1.90%)
Oct 15, 2003 5.499 5.527 5.219 5.396 717,470 -0.10(-1.86%)
Oct 14, 2003 5.424 5.574 5.368 5.499 878,303 +0.07(+1.37%)
Oct 13, 2003 5.313 5.424 5.229 5.424 787,962 +0.11(+2.11%)
Oct 10, 2003 5.350 5.368 5.275 5.313 1,219,818 +0.00(+0.00%)
Oct 09, 2003 5.173 5.266 5.135 5.313 1,766,263 -0.04(-0.70%)
Oct 08, 2003 5.313 5.359 5.229 5.350 2,119,688 +0.17(+3.24%)
Oct 07, 2003 4.893 5.182 5.033 5.182 1,498,030 +0.29(+5.90%)
Oct 06, 2003 4.986 5.005 4.847 4.893 1,765,620 +0.00(+0.00%)
Oct 03, 2003 5.033 5.182 4.595 4.893 4,041,420 -0.22(-4.37%)
Oct 02, 2003 5.033 5.182 5.024 5.117 2,247,796 -0.03(-0.54%)
Oct 01, 2003 4.930 5.163 4.837 5.145 1,867,012 +0.26(+5.34%)
Sep 30, 2003 4.940 5.080 4.884 4.884 1,812,721 -0.06(-1.13%)
Sep 29, 2003 4.847 5.070 4.772 4.940 3,079,642 +0.09(+1.92%)
Sep 26, 2003 5.266 5.294 4.753 4.847 5,602,110 -0.54(-10.03%)
Sep 25, 2003 5.965 6.058 5.387 5.387 3,544,866 -0.58(-9.69%)
Sep 24, 2003 5.732 5.965 5.732 5.965 2,176,553 +0.16(+2.73%)
Sep 23, 2003 6.114 6.058 5.779 5.807 3,348,412 -0.31(-5.03%)
Sep 22, 2003 6.338 6.422 6.095 6.114 2,710,231 -0.10(-1.65%)
Sep 19, 2003 6.170 6.431 6.170 6.217 1,860,360 +0.07(+1.06%)
Sep 18, 2003 6.300 6.468 6.123 6.151 1,512,729 -0.15(-2.37%)
Sep 17, 2003 6.114 6.319 6.114 6.300 1,141,923 +0.19(+3.05%)
Sep 16, 2003 6.067 6.189 6.030 6.114 1,017,677 +0.05(+0.77%)
Sep 15, 2003 6.328 6.338 6.067 6.067 1,437,731 -0.26(-4.12%)
Sep 12, 2003 6.524 6.636 6.328 6.328 2,428,800 -0.15(-2.30%)
Sep 11, 2003 6.198 6.478 5.984 6.478 2,321,721 +0.25(+4.04%)
Sep 10, 2003 6.384 6.412 6.161 6.226 1,392,346 -0.15(-2.34%)
Sep 09, 2003 6.403 6.478 6.245 6.375 1,873,128 +0.14(+2.24%)
Sep 08, 2003 6.263 6.291 6.151 6.235 945,898 -0.07(-1.04%)
Sep 05, 2003 6.356 6.496 6.245 6.300 1,483,009 +0.01(+0.15%)
Sep 04, 2003 6.095 6.347 6.012 6.291 955,662 +0.20(+3.21%)
Sep 03, 2003 6.086 6.226 5.984 6.095 1,387,303 -0.06(-0.91%)
Sep 02, 2003 6.245 6.366 6.105 6.151 1,686,008 -0.09(-1.49%)
Aug 29, 2003 6.366 6.478 6.198 6.245 1,811,327 +0.02(+0.30%)
Aug 28, 2003 6.300 6.524 6.207 6.226 1,673,133 -0.11(-1.76%)
Aug 27, 2003 5.918 6.338 5.918 6.338 2,572,681 +0.58(+10.03%)
Aug 26, 2003 5.592 5.834 5.592 5.760 1,226,256 +0.07(+1.31%)
Aug 25, 2003 5.779 5.807 5.527 5.685 1,769,268 -0.12(-2.09%)
Aug 22, 2003 5.872 5.956 5.685 5.807 2,435,345 -0.13(-2.20%)
Aug 21, 2003 6.114 6.133 5.918 5.937 1,431,937 -0.24(-3.92%)
Aug 20, 2003 6.040 6.207 5.965 6.179 2,379,123 +0.21(+3.43%)
Aug 19, 2003 5.657 5.974 5.648 5.974 2,078,487 +0.32(+5.60%)
Aug 18, 2003 5.704 5.779 5.639 5.657 1,359,407 -0.17(-2.88%)
Aug 15, 2003 5.797 5.918 5.751 5.825 577,882 +0.02(+0.32%)
Aug 14, 2003 5.807 5.872 5.741 5.807 1,545,883 +0.00(+0.00%)
Aug 13, 2003 5.779 5.909 5.685 5.807 2,273,654 -0.07(-1.11%)
Aug 12, 2003 5.872 5.872 5.713 5.872 1,501,249 -0.03(-0.47%)
Aug 11, 2003 5.825 6.030 5.685 5.900 2,789,521 +0.17(+2.93%)
Aug 08, 2003 5.313 5.741 5.219 5.732 4,254,612 +0.43(+8.08%)
Aug 07, 2003 5.275 5.434 5.182 5.303 1,469,383 -0.01(-0.18%)
Aug 06, 2003 5.182 5.359 5.182 5.313 1,136,558 +0.08(+1.60%)
Aug 05, 2003 5.191 5.266 5.145 5.229 1,359,729 +0.04(+0.72%)
Aug 04, 2003 5.145 5.322 5.042 5.191 1,232,050 +0.00(+0.00%)
Aug 01, 2003 5.219 5.396 5.126 5.191 1,365,737 -0.08(-1.59%)
Jul 31, 2003 5.219 5.331 5.191 5.275 1,661,009 +0.10(+1.98%)
Jul 30, 2003 5.229 5.266 5.126 5.173 1,372,819 -0.20(-3.65%)
Jul 29, 2003 5.033 5.368 4.949 5.368 2,362,815 -0.01(-0.17%)
Jul 28, 2003 5.359 5.583 5.331 5.378 2,977,821 +0.07(+1.41%)
Jul 25, 2003 5.135 5.313 5.042 5.303 2,955,182 +0.17(+3.27%)
Jul 24, 2003 4.940 5.219 4.940 5.135 3,175,991 +0.16(+3.18%)
Jul 23, 2003 4.604 5.080 4.586 4.977 3,128,675 +0.48(+10.79%)
Jul 22, 2003 4.520 4.548 4.408 4.492 655,455 +0.02(+0.42%)
Jul 21, 2003 4.315 4.511 4.287 4.474 992,356 +0.21(+5.03%)
Jul 18, 2003 4.222 4.278 4.175 4.259 527,454 +0.04(+0.88%)
Jul 17, 2003 4.306 4.315 4.157 4.222 855,235 -0.11(-2.58%)
Jul 16, 2003 4.213 4.474 4.185 4.334 1,277,971 +0.11(+2.65%)
Jul 15, 2003 4.558 4.567 4.148 4.222 1,425,821 -0.33(-7.17%)
Jul 14, 2003 4.567 4.641 4.381 4.548 1,182,802 +0.03(+0.62%)
Jul 11, 2003 4.446 4.520 4.343 4.520 817,039 +0.05(+1.04%)
Jul 10, 2003 4.436 4.530 4.343 4.474 1,260,375 +0.13(+3.00%)
Jul 09, 2003 4.427 4.511 4.297 4.343 1,101,366 -0.04(-0.85%)
Jul 08, 2003 4.241 4.474 4.166 4.381 1,328,936 +0.14(+3.30%)
Jul 07, 2003 4.231 4.241 4.110 4.241 1,129,048 +0.02(+0.44%)
Jul 03, 2003 4.222 4.278 4.194 4.222 575,199 +0.04(+0.89%)
Jul 02, 2003 4.194 4.334 4.157 4.185 2,317,215 +0.09(+2.28%)
Jul 01, 2003 3.970 4.148 3.914 4.092 2,126,340 +0.15(+3.78%)
Jun 30, 2003 3.728 3.942 3.728 3.942 1,064,779 +0.21(+5.75%)
Jun 27, 2003 3.709 3.765 3.709 3.728 555,136 +0.00(+0.00%)
Jun 26, 2003 3.719 3.775 3.709 3.728 548,698 +0.00(+0.00%)
Jun 25, 2003 3.793 3.803 3.709 3.728 672,407 +0.01(+0.25%)
Jun 24, 2003 3.719 3.821 3.709 3.719 792,790 +0.00(+0.00%)
Jun 23, 2003 3.849 3.859 3.709 3.719 952,765 -0.13(-3.39%)
Jun 20, 2003 3.877 3.914 3.821 3.849 799,443 -0.07(-1.67%)
Jun 19, 2003 3.859 4.008 3.812 3.914 895,041 +0.04(+0.96%)
Jun 18, 2003 3.877 3.942 3.831 3.877 878,732 -0.09(-2.35%)
Jun 17, 2003 3.803 3.970 3.784 3.970 1,113,598 +0.15(+3.90%)
Jun 16, 2003 3.877 3.877 3.737 3.821 837,854 +0.02(+0.49%)
Jun 13, 2003 3.737 3.868 3.709 3.803 988,064 +0.08(+2.26%)
Jun 12, 2003 3.728 3.756 3.709 3.719 723,801 -0.05(-1.24%)
Jun 11, 2003 3.709 3.775 3.691 3.765 773,907 +0.07(+2.02%)
Jun 10, 2003 3.737 3.737 3.588 3.691 953,945 -0.04(-1.00%)
Jun 09, 2003 3.775 3.821 3.728 3.728 668,652 -0.02(-0.50%)
Jun 06, 2003 3.635 3.803 3.588 3.747 1,412,946 +0.09(+2.55%)
Jun 05, 2003 3.588 3.709 3.551 3.654 2,061,213 +0.16(+4.53%)
Jun 04, 2003 3.616 3.728 3.448 3.495 1,675,171 -0.17(-4.58%)
Jun 03, 2003 3.719 3.775 3.616 3.663 974,438 -0.06(-1.50%)
Jun 02, 2003 3.737 3.812 3.691 3.719 1,457,902 -0.14(-3.62%)
May 30, 2003 3.793 3.859 3.728 3.859 899,977 +0.02(+0.49%)
May 29, 2003 3.728 3.933 3.728 3.840 915,319 +0.09(+2.49%)
May 28, 2003 3.803 3.868 3.728 3.747 1,209,733 -0.26(-6.51%)
May 27, 2003 4.008 4.054 3.812 4.008 1,271,212 +0.07(+1.65%)
May 23, 2003 3.952 3.998 3.924 3.942 712,642 +0.02(+0.48%)
May 22, 2003 3.961 3.980 3.859 3.924 970,254 -0.07(-1.64%)
May 21, 2003 3.905 4.017 3.887 3.989 1,030,231 +0.00(+0.00%)
May 20, 2003 4.008 4.008 3.877 3.989 1,734,719 +0.07(+1.90%)
May 19, 2003 3.728 3.914 3.719 3.914 1,247,071 +0.26(+7.14%)
May 16, 2003 3.793 3.868 3.654 3.654 1,018,965 -0.12(-3.21%)
May 15, 2003 3.812 3.877 3.756 3.775 1,028,192 +0.00(+0.00%)
May 14, 2003 3.747 3.840 3.747 3.775 827,124 +0.04(+1.00%)
May 13, 2003 3.877 3.887 3.737 3.737 619,404 -0.11(-2.91%)
May 12, 2003 3.868 3.961 3.793 3.849 908,453 +0.03(+0.73%)
May 09, 2003 3.663 3.821 3.626 3.821 640,219 +0.08(+2.24%)
May 08, 2003 3.775 3.868 3.728 3.737 990,639 +0.06(+1.52%)
May 07, 2003 3.961 3.961 3.663 3.681 1,267,242 -0.26(-6.62%)
May 06, 2003 3.887 3.942 3.775 3.942 1,174,433 +0.07(+1.93%)
May 05, 2003 3.756 3.877 3.635 3.868 941,714 +0.10(+2.72%)
May 02, 2003 3.691 3.765 3.514 3.765 951,799 +0.13(+3.59%)
May 01, 2003 3.486 3.672 3.486 3.635 1,400,500 +0.15(+4.28%)
Apr 30, 2003 3.355 3.570 3.355 3.486 1,013,386 +0.17(+5.06%)
Apr 29, 2003 3.234 3.327 3.150 3.318 768,757 +0.03(+0.85%)
Apr 28, 2003 3.402 3.402 3.178 3.290 976,691 -0.05(-1.40%)
Apr 25, 2003 3.262 3.476 3.262 3.337 732,062 -0.02(-0.56%)
Apr 24, 2003 3.411 3.523 3.262 3.355 932,057 -0.08(-2.44%)
Apr 23, 2003 3.318 3.439 3.318 3.439 756,203 +0.05(+1.37%)
Apr 22, 2003 3.458 3.476 3.337 3.393 726,698 -0.04(-1.09%)
Apr 21, 2003 3.393 3.458 3.309 3.430 821,760 +0.04(+1.10%)
Apr 17, 2003 3.448 3.486 3.262 3.393 1,298,464 +0.02(+0.55%)
Apr 16, 2003 3.215 3.374 3.132 3.374 1,178,403 +0.17(+5.23%)
Apr 15, 2003 3.169 3.253 3.076 3.206 734,745 +0.04(+1.18%)
Apr 14, 2003 3.160 3.169 3.085 3.169 626,164 +0.06(+1.80%)
Apr 11, 2003 3.048 3.122 2.973 3.113 457,713 +0.06(+1.83%)
Apr 10, 2003 3.122 3.150 3.048 3.057 777,018 -0.07(-2.09%)
Apr 09, 2003 2.899 3.122 2.843 3.122 1,413,697 +0.22(+7.72%)
Apr 08, 2003 2.927 2.964 2.880 2.899 420,160 +0.01(+0.32%)
Apr 07, 2003 2.796 2.889 2.703 2.889 1,406,080 +0.02(+0.65%)
Apr 04, 2003 2.871 2.927 2.861 2.871 603,310 +0.02(+0.65%)
Apr 03, 2003 2.824 2.899 2.805 2.852 763,499 -0.04(-1.29%)
Apr 02, 2003 2.936 2.945 2.843 2.889 812,640 -0.13(-4.32%)
Apr 01, 2003 2.982 3.020 2.927 3.020 1,190,098 -0.05(-1.52%)
Mar 31, 2003 3.197 3.206 2.936 3.066 2,277,195 -0.01(-0.30%)
Mar 28, 2003 2.815 3.076 2.815 3.076 1,921,732 +0.28(+10.00%)
Mar 27, 2003 2.824 2.843 2.759 2.796 703,951 -0.03(-0.99%)
Mar 26, 2003 2.843 2.871 2.759 2.824 406,749 +0.00(+0.00%)
Mar 25, 2003 2.768 2.833 2.694 2.824 693,651 +0.07(+2.71%)
Mar 24, 2003 2.749 2.852 2.703 2.749 1,489,983 +0.08(+3.15%)
Mar 21, 2003 2.703 2.740 2.572 2.666 1,595,989 -0.08(-3.05%)
Mar 20, 2003 2.843 2.982 2.656 2.749 820,472 -0.16(-5.45%)
Mar 19, 2003 2.889 2.955 2.833 2.908 979,803 +0.01(+0.32%)
Mar 18, 2003 2.973 2.973 2.833 2.899 1,203,724 +0.07(+2.64%)
Mar 17, 2003 3.010 3.020 2.740 2.824 1,555,861 -0.03(-0.98%)
Mar 14, 2003 2.777 2.880 2.768 2.852 1,653,713 +0.07(+2.68%)
Mar 13, 2003 2.470 2.796 2.405 2.777 2,177,412 +0.16(+6.05%)
Mar 12, 2003 2.610 2.749 2.516 2.619 2,807,546 -0.08(-3.10%)
Mar 11, 2003 2.796 2.815 2.563 2.703 3,845,609 -0.09(-3.33%)
Mar 10, 2003 3.281 3.309 2.768 2.796 5,595,779 -0.48(-14.77%)
Mar 07, 2003 3.448 3.467 3.206 3.281 1,426,894 -0.18(-5.12%)
Mar 06, 2003 3.495 3.514 3.337 3.458 1,017,463 -0.04(-1.07%)
Mar 05, 2003 3.663 3.663 3.486 3.495 725,625 -0.07(-2.09%)
Mar 04, 2003 3.560 3.672 3.542 3.570 1,081,195 +0.10(+2.96%)
Mar 03, 2003 3.542 3.542 3.421 3.467 1,162,094 -0.07(-2.11%)
Feb 28, 2003 3.607 3.672 3.523 3.542 972,614 -0.03(-0.78%)
Feb 27, 2003 3.542 3.616 3.486 3.570 962,314 +0.03(+0.79%)
Feb 26, 2003 3.663 3.663 3.458 3.542 868,432 -0.03(-0.78%)
Feb 25, 2003 3.719 3.803 3.542 3.570 1,221,964 -0.16(-4.25%)
Feb 24, 2003 3.803 3.952 3.728 3.728 1,427,109 -0.05(-1.23%)
Feb 21, 2003 3.756 3.775 3.644 3.775 1,175,935 +0.05(+1.25%)
Feb 20, 2003 3.644 3.803 3.588 3.728 1,402,861 +0.17(+4.71%)
Feb 19, 2003 3.514 3.654 3.486 3.560 1,144,176 +0.10(+2.96%)
Feb 18, 2003 3.476 3.504 3.337 3.458 1,479,361 -0.06(-1.59%)
Feb 14, 2003 3.598 3.616 3.467 3.514 824,764 -0.10(-2.83%)
Feb 13, 2003 3.551 3.719 3.542 3.616 1,252,006 +0.12(+3.47%)
Feb 12, 2003 3.728 3.775 3.448 3.495 1,537,407 -0.25(-6.72%)
Feb 11, 2003 3.448 3.803 3.411 3.747 2,702,935 +0.25(+7.20%)
Feb 10, 2003 4.008 4.008 3.448 3.495 3,342,725 -0.37(-9.64%)
Feb 07, 2003 3.961 4.045 3.868 3.868 1,006,948 -0.09(-2.35%)
Feb 06, 2003 4.073 4.148 3.914 3.961 1,297,391 -0.11(-2.75%)
Feb 05, 2003 4.381 4.381 3.961 4.073 2,432,770 -0.21(-4.79%)
Feb 04, 2003 4.120 4.278 4.082 4.278 3,069,878 +0.32(+8.00%)
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.