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

Hecla Mining Company (NY: HL )

5.950 -0.230 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2005 3.032 3.163 2.769 3.163 2,270,612 +0.24(+8.36%)
Oct 28, 2005 3.135 3.135 2.825 2.919 2,201,576 -0.23(-7.16%)
Oct 27, 2005 3.417 3.464 2.919 3.144 4,272,965 -0.26(-7.71%)
Oct 26, 2005 3.520 3.661 3.398 3.407 1,507,810 -0.25(-6.92%)
Oct 25, 2005 3.529 3.661 3.529 3.661 1,032,764 +0.16(+4.56%)
Oct 24, 2005 3.435 3.548 3.426 3.501 580,943 +0.08(+2.19%)
Oct 21, 2005 3.370 3.511 3.351 3.426 902,683 +0.06(+1.67%)
Oct 20, 2005 3.529 3.623 3.360 3.370 978,644 -0.23(-6.51%)
Oct 19, 2005 3.417 3.604 3.389 3.604 977,152 +0.10(+2.95%)
Oct 18, 2005 3.745 3.745 3.492 3.501 925,908 -0.21(-5.57%)
Oct 17, 2005 3.755 3.755 3.698 3.708 1,108,192 +0.06(+1.54%)
Oct 14, 2005 3.435 3.661 3.407 3.651 1,273,430 +0.15(+4.29%)
Oct 13, 2005 3.520 3.520 3.426 3.501 1,124,918 -0.07(-1.84%)
Oct 12, 2005 3.764 3.783 3.473 3.567 1,678,695 -0.16(-4.28%)
Oct 11, 2005 3.773 3.811 3.679 3.726 1,333,304 -0.05(-1.24%)
Oct 10, 2005 3.858 3.858 3.717 3.773 1,176,695 -0.06(-1.47%)
Oct 07, 2005 3.830 3.924 3.811 3.830 1,045,549 +0.00(+0.00%)
Oct 06, 2005 3.773 3.877 3.736 3.830 1,347,793 +0.11(+3.03%)
Oct 05, 2005 3.755 3.886 3.679 3.717 1,363,667 -0.02(-0.50%)
Oct 04, 2005 3.989 4.036 3.736 3.736 1,962,188 -0.23(-5.69%)
Oct 03, 2005 4.027 4.074 3.914 3.961 1,064,512 -0.15(-3.65%)
Sep 30, 2005 4.130 4.205 4.036 4.111 1,714,385 -0.02(-0.45%)
Sep 29, 2005 4.102 4.243 4.083 4.130 2,230,021 +0.03(+0.69%)
Sep 28, 2005 4.027 4.102 3.942 4.102 1,209,295 +0.09(+2.34%)
Sep 27, 2005 4.083 4.083 3.858 4.008 1,311,890 -0.08(-1.84%)
Sep 26, 2005 3.783 4.102 3.726 4.083 2,055,834 +0.23(+6.10%)
Sep 23, 2005 3.848 3.858 3.717 3.848 1,086,352 -0.08(-2.15%)
Sep 22, 2005 3.961 3.980 3.755 3.933 2,505,418 -0.02(-0.47%)
Sep 21, 2005 3.745 3.961 3.511 3.952 3,461,370 +0.28(+7.67%)
Sep 20, 2005 3.989 4.196 3.651 3.670 3,707,150 -0.32(-8.00%)
Sep 19, 2005 3.989 4.421 3.943 3.989 4,709,765 -0.17(-4.06%)
Sep 16, 2005 3.745 4.158 3.708 4.158 3,832,969 +0.50(+13.59%)
Sep 15, 2005 3.661 3.745 3.642 3.661 723,808 +0.05(+1.30%)
Sep 14, 2005 3.520 3.614 3.520 3.614 1,407,133 +0.10(+2.94%)
Sep 13, 2005 3.698 3.698 3.501 3.511 724,128 -0.19(-5.08%)
Sep 12, 2005 3.567 3.708 3.520 3.698 814,897 +0.08(+2.34%)
Sep 09, 2005 3.539 3.661 3.520 3.614 1,105,316 +0.12(+3.49%)
Sep 08, 2005 3.407 3.501 3.407 3.492 1,244,878 +0.16(+4.79%)
Sep 07, 2005 3.389 3.426 3.304 3.332 703,673 -0.04(-1.11%)
Sep 06, 2005 3.389 3.389 3.323 3.370 399,192 +0.06(+1.70%)
Sep 02, 2005 3.379 3.426 3.313 3.313 789,648 -0.04(-1.12%)
Sep 01, 2005 3.435 3.492 3.332 3.351 1,637,359 +0.01(+0.28%)
Aug 31, 2005 3.135 3.389 3.135 3.342 1,163,378 +0.21(+6.59%)
Aug 30, 2005 3.248 3.276 3.126 3.135 1,350,776 -0.12(-3.75%)
Aug 29, 2005 3.313 3.370 3.248 3.257 673,843 -0.06(-1.70%)
Aug 26, 2005 3.360 3.389 3.304 3.313 984,290 -0.07(-1.94%)
Aug 25, 2005 3.426 3.482 3.379 3.379 571,355 -0.02(-0.55%)
Aug 24, 2005 3.557 3.623 3.332 3.398 1,143,243 -0.19(-5.24%)
Aug 23, 2005 3.736 3.745 3.586 3.586 695,789 -0.12(-3.29%)
Aug 22, 2005 3.726 3.764 3.661 3.708 564,110 +0.02(+0.51%)
Aug 19, 2005 3.689 3.736 3.661 3.689 393,332 -0.04(-1.01%)
Aug 18, 2005 3.548 3.726 3.548 3.726 1,033,830 +0.15(+4.20%)
Aug 17, 2005 3.755 3.755 3.576 3.576 959,361 -0.23(-5.93%)
Aug 16, 2005 3.848 3.886 3.773 3.802 661,165 -0.07(-1.70%)
Aug 15, 2005 3.783 3.867 3.717 3.867 938,373 +0.04(+0.98%)
Aug 12, 2005 3.867 3.886 3.755 3.830 808,505 -0.04(-0.97%)
Aug 11, 2005 3.661 3.895 3.661 3.867 1,720,990 +0.24(+6.74%)
Aug 10, 2005 3.717 3.783 3.614 3.623 1,544,246 -0.04(-1.03%)
Aug 09, 2005 3.539 3.661 3.492 3.661 1,404,577 +0.14(+4.00%)
Aug 08, 2005 3.492 3.595 3.407 3.520 1,584,091 +0.02(+0.54%)
Aug 05, 2005 3.802 3.830 3.295 3.501 4,551,451 -0.32(-8.35%)
Aug 04, 2005 4.130 4.130 3.820 3.820 2,584,468 -0.33(-7.92%)
Aug 03, 2005 3.924 4.205 3.914 4.149 1,863,110 +0.25(+6.51%)
Aug 02, 2005 3.905 3.980 3.886 3.895 831,836 -0.05(-1.19%)
Aug 01, 2005 3.942 3.999 3.905 3.942 613,650 +0.05(+1.20%)
Jul 29, 2005 3.905 4.008 3.895 3.895 826,083 +0.03(+0.73%)
Jul 28, 2005 3.886 3.933 3.867 3.867 673,630 +0.00(+0.00%)
Jul 27, 2005 3.858 3.886 3.811 3.867 815,110 +0.01(+0.24%)
Jul 26, 2005 3.924 3.989 3.848 3.858 507,220 -0.10(-2.61%)
Jul 25, 2005 3.989 4.083 3.952 3.961 681,087 -0.08(-2.09%)
Jul 22, 2005 4.008 4.046 3.924 4.046 645,291 +0.05(+1.17%)
Jul 21, 2005 3.942 4.027 3.933 3.999 702,501 +0.09(+2.40%)
Jul 20, 2005 3.867 3.942 3.848 3.905 639,218 +0.10(+2.72%)
Jul 19, 2005 3.726 3.830 3.689 3.802 831,517 +0.08(+2.02%)
Jul 18, 2005 3.802 3.839 3.726 3.726 850,480 -0.07(-1.73%)
Jul 15, 2005 3.867 3.961 3.783 3.792 1,296,549 -0.10(-2.65%)
Jul 14, 2005 4.177 4.186 3.895 3.895 1,072,609 -0.22(-5.25%)
Jul 13, 2005 4.139 4.158 4.083 4.111 453,845 -0.07(-1.57%)
Jul 12, 2005 4.243 4.261 4.149 4.177 654,347 -0.04(-0.89%)
Jul 11, 2005 4.111 4.271 4.092 4.215 838,335 +0.10(+2.51%)
Jul 08, 2005 4.092 4.196 4.083 4.111 645,930 -0.01(-0.23%)
Jul 07, 2005 4.064 4.121 3.999 4.121 806,481 +0.10(+2.57%)
Jul 06, 2005 4.130 4.158 4.017 4.017 1,219,310 -0.07(-1.61%)
Jul 05, 2005 4.261 4.261 4.083 4.083 835,778 -0.23(-5.23%)
Jul 01, 2005 4.290 4.318 4.130 4.308 615,461 +0.03(+0.66%)
Jun 30, 2005 4.459 4.459 4.280 4.280 655,732 -0.08(-1.94%)
Jun 29, 2005 4.177 4.393 4.158 4.365 1,046,188 +0.17(+4.03%)
Jun 28, 2005 4.177 4.205 4.046 4.196 853,996 +0.01(+0.22%)
Jun 27, 2005 4.374 4.383 4.186 4.186 520,217 -0.13(-3.04%)
Jun 24, 2005 4.271 4.374 4.243 4.318 1,061,209 +0.02(+0.44%)
Jun 23, 2005 4.271 4.337 4.224 4.299 1,015,292 +0.07(+1.55%)
Jun 22, 2005 4.337 4.337 4.149 4.233 904,494 -0.14(-3.22%)
Jun 21, 2005 4.252 4.402 4.233 4.374 605,340 +0.07(+1.53%)
Jun 20, 2005 4.496 4.505 4.299 4.308 723,702 -0.14(-3.16%)
Jun 17, 2005 4.477 4.552 4.374 4.449 1,527,307 +0.00(+0.00%)
Jun 16, 2005 4.365 4.477 4.308 4.449 1,857,250 +0.17(+3.95%)
Jun 15, 2005 4.290 4.299 4.196 4.280 1,018,488 +0.07(+1.56%)
Jun 14, 2005 4.337 4.365 4.186 4.215 702,927 -0.12(-2.81%)
Jun 13, 2005 4.299 4.459 4.299 4.337 831,304 -0.05(-1.07%)
Jun 10, 2005 4.205 4.412 4.205 4.383 610,027 +0.15(+3.55%)
Jun 09, 2005 4.177 4.252 3.999 4.233 373,729 +0.06(+1.35%)
Jun 08, 2005 4.139 4.337 4.139 4.177 584,885 +0.04(+0.91%)
Jun 07, 2005 4.196 4.252 4.102 4.139 497,738 -0.05(-1.12%)
Jun 06, 2005 4.355 4.412 4.186 4.186 716,884 -0.09(-2.19%)
Jun 03, 2005 4.290 4.337 4.243 4.280 595,645 +0.05(+1.11%)
Jun 02, 2005 4.346 4.412 4.224 4.233 1,149,848 -0.08(-1.96%)
Jun 01, 2005 4.224 4.383 4.205 4.318 2,363,405 +0.11(+2.68%)
May 31, 2005 3.961 4.252 3.961 4.205 1,195,978 +0.07(+1.59%)
May 27, 2005 3.952 4.177 3.952 4.139 1,254,893 +0.22(+5.50%)
May 26, 2005 3.961 4.027 3.914 3.924 565,815 -0.09(-2.34%)
May 25, 2005 4.111 4.121 3.942 4.017 838,442 -0.07(-1.61%)
May 24, 2005 3.952 4.083 3.942 4.083 811,914 +0.18(+4.57%)
May 23, 2005 3.877 3.980 3.848 3.905 723,489 +0.04(+0.97%)
May 20, 2005 3.830 3.877 3.773 3.867 661,698 +0.05(+1.23%)
May 19, 2005 3.895 3.942 3.820 3.820 717,629 -0.09(-2.40%)
May 18, 2005 3.877 3.970 3.848 3.914 854,103 +0.12(+3.22%)
May 17, 2005 3.783 3.858 3.755 3.792 669,688 +0.07(+1.76%)
May 16, 2005 3.811 3.877 3.670 3.726 1,256,171 -0.08(-1.98%)
May 13, 2005 4.074 4.139 3.802 3.802 1,386,039 -0.26(-6.47%)
May 12, 2005 4.318 4.318 4.017 4.064 1,164,976 -0.29(-6.68%)
May 11, 2005 4.515 4.524 4.290 4.355 857,725 -0.16(-3.53%)
May 10, 2005 4.590 4.637 4.505 4.515 607,577 -0.08(-1.64%)
May 09, 2005 4.524 4.599 4.449 4.590 594,473 +0.08(+1.80%)
May 06, 2005 4.505 4.562 4.412 4.509 645,504 -0.14(-2.96%)
May 05, 2005 4.646 4.684 4.552 4.646 654,986 +0.02(+0.41%)
May 04, 2005 4.534 4.637 4.468 4.628 1,242,854 +0.18(+4.01%)
May 03, 2005 4.243 4.449 4.215 4.449 1,066,962 +0.18(+4.18%)
May 02, 2005 4.318 4.365 4.196 4.271 796,679 -0.10(-2.36%)
Apr 29, 2005 4.402 4.505 4.355 4.374 786,771 +0.04(+0.87%)
Apr 28, 2005 4.402 4.468 4.318 4.337 656,584 -0.10(-2.33%)
Apr 27, 2005 4.609 4.628 4.430 4.440 972,678 -0.17(-3.67%)
Apr 26, 2005 4.890 4.890 4.599 4.609 643,160 -0.21(-4.29%)
Apr 25, 2005 4.834 4.872 4.647 4.815 707,615 +0.08(+1.58%)
Apr 22, 2005 4.796 4.834 4.703 4.740 876,262 +0.00(+0.00%)
Apr 21, 2005 4.806 4.843 4.703 4.740 921,753 -0.07(-1.37%)
Apr 20, 2005 4.712 4.900 4.665 4.806 1,283,658 +0.13(+2.81%)
Apr 19, 2005 4.468 4.693 4.459 4.674 849,202 +0.28(+6.41%)
Apr 18, 2005 4.327 4.524 4.318 4.393 954,993 +0.09(+2.18%)
Apr 15, 2005 4.468 4.581 4.271 4.299 1,504,827 -0.15(-3.38%)
Apr 14, 2005 4.778 4.778 4.430 4.449 1,791,837 -0.33(-6.88%)
Apr 13, 2005 4.825 4.881 4.778 4.778 594,153 -0.03(-0.59%)
Apr 12, 2005 4.872 4.872 4.750 4.806 750,762 -0.06(-1.16%)
Apr 11, 2005 4.994 5.041 4.853 4.862 782,190 -0.08(-1.71%)
Apr 08, 2005 4.975 5.041 4.928 4.947 495,181 -0.01(-0.19%)
Apr 07, 2005 4.965 5.050 4.937 4.956 591,810 +0.03(+0.57%)
Apr 06, 2005 4.994 5.022 4.909 4.928 655,199 -0.02(-0.38%)
Apr 05, 2005 5.022 5.069 4.918 4.947 524,372 -0.05(-0.94%)
Apr 04, 2005 5.022 5.031 4.843 4.994 865,289 -0.06(-1.12%)
Apr 01, 2005 5.163 5.181 4.994 5.050 1,094,342 -0.09(-1.82%)
Mar 31, 2005 5.163 5.303 5.125 5.144 912,271 +0.03(+0.55%)
Mar 30, 2005 5.069 5.144 5.031 5.116 686,521 +0.08(+1.68%)
Mar 29, 2005 5.041 5.172 5.022 5.031 961,065 +0.00(+0.00%)
Mar 28, 2005 5.116 5.163 4.984 5.031 874,558 -0.03(-0.56%)
Mar 24, 2005 5.087 5.209 5.031 5.059 1,023,176 -0.08(-1.46%)
Mar 23, 2005 5.116 5.228 5.078 5.134 1,525,602 -0.04(-0.73%)
Mar 22, 2005 5.350 5.454 5.153 5.172 993,239 -0.16(-2.99%)
Mar 21, 2005 5.397 5.407 5.313 5.332 1,170,090 -0.16(-2.91%)
Mar 18, 2005 5.482 5.500 5.444 5.491 1,024,561 +0.01(+0.17%)
Mar 17, 2005 5.519 5.566 5.463 5.482 978,857 -0.10(-1.85%)
Mar 16, 2005 5.538 5.641 5.538 5.585 1,102,013 +0.08(+1.54%)
Mar 15, 2005 5.491 5.519 5.454 5.500 1,068,454 +0.03(+0.51%)
Mar 14, 2005 5.482 5.585 5.444 5.472 1,061,742 -0.09(-1.69%)
Mar 11, 2005 5.622 5.726 5.547 5.566 934,324 -0.06(-1.00%)
Mar 10, 2005 5.716 5.716 5.538 5.622 896,824 -0.08(-1.48%)
Mar 09, 2005 5.585 5.838 5.585 5.707 1,920,000 +0.08(+1.33%)
Mar 08, 2005 5.322 5.641 5.322 5.632 2,373,739 +0.41(+7.91%)
Mar 07, 2005 5.313 5.341 5.209 5.219 639,538 -0.09(-1.77%)
Mar 04, 2005 5.181 5.332 5.181 5.313 1,051,621 +0.21(+4.04%)
Mar 03, 2005 5.181 5.228 5.078 5.106 776,118 -0.08(-1.45%)
Mar 02, 2005 5.116 5.332 5.116 5.181 873,599 +0.01(+0.18%)
Mar 01, 2005 5.294 5.294 5.116 5.172 1,145,480 -0.12(-2.30%)
Feb 28, 2005 5.341 5.397 5.275 5.294 967,564 -0.03(-0.53%)
Feb 25, 2005 5.303 5.397 5.256 5.322 872,640 +0.00(+0.00%)
Feb 24, 2005 5.491 5.491 5.285 5.322 1,353,759 -0.21(-3.74%)
Feb 23, 2005 5.538 5.538 5.378 5.529 912,165 -0.05(-0.84%)
Feb 22, 2005 5.566 5.585 5.444 5.576 1,695,847 +0.17(+3.12%)
Feb 18, 2005 5.416 5.491 5.360 5.407 536,837 -0.01(-0.17%)
Feb 17, 2005 5.369 5.510 5.369 5.416 746,607 -0.01(-0.17%)
Feb 16, 2005 5.285 5.444 5.256 5.425 652,962 +0.11(+2.12%)
Feb 15, 2005 5.519 5.519 5.303 5.313 1,110,536 -0.23(-4.23%)
Feb 14, 2005 5.585 5.585 5.454 5.547 1,099,563 +0.10(+1.90%)
Feb 11, 2005 5.209 5.444 5.209 5.444 1,831,362 +0.28(+5.45%)
Feb 10, 2005 5.012 5.163 4.994 5.163 1,588,565 +0.23(+4.56%)
Feb 09, 2005 4.890 4.994 4.834 4.937 1,072,289 +0.07(+1.35%)
Feb 08, 2005 4.796 4.918 4.674 4.872 1,538,493 +0.06(+1.17%)
Feb 07, 2005 5.031 5.088 4.815 4.815 956,697 -0.23(-4.47%)
Feb 04, 2005 5.078 5.106 4.994 5.041 711,770 -0.04(-0.74%)
Feb 03, 2005 5.106 5.106 5.031 5.078 975,128 -0.13(-2.52%)
Feb 02, 2005 5.200 5.228 5.097 5.209 756,302 +0.05(+0.91%)
Feb 01, 2005 5.191 5.228 5.125 5.163 739,256 -0.03(-0.54%)
Jan 31, 2005 5.172 5.191 5.087 5.191 721,145 +0.02(+0.36%)
Jan 28, 2005 5.303 5.322 5.153 5.172 730,094 -0.17(-3.16%)
Jan 27, 2005 5.228 5.350 5.209 5.341 481,544 +0.05(+0.89%)
Jan 26, 2005 5.238 5.313 5.200 5.294 650,618 +0.19(+3.68%)
Jan 25, 2005 5.322 5.322 5.106 5.106 986,314 -0.23(-4.39%)
Jan 24, 2005 5.388 5.463 5.285 5.341 1,203,968 -0.01(-0.18%)
Jan 21, 2005 5.153 5.378 5.153 5.350 1,218,138 +0.21(+4.01%)
Jan 20, 2005 5.125 5.228 5.078 5.144 800,728 +0.00(+0.00%)
Jan 19, 2005 5.294 5.350 5.106 5.144 915,574 -0.09(-1.79%)
Jan 18, 2005 5.087 5.294 5.059 5.238 963,196 +0.15(+2.95%)
Jan 14, 2005 5.050 5.116 5.041 5.087 675,441 -0.07(-1.27%)
Jan 13, 2005 5.163 5.238 5.125 5.153 1,440,160 -0.08(-1.61%)
Jan 12, 2005 5.425 5.482 5.209 5.238 1,439,627 -0.11(-2.11%)
Jan 11, 2005 5.378 5.463 5.313 5.350 1,018,488 +0.10(+1.97%)
Jan 10, 2005 5.181 5.360 5.172 5.247 1,086,991 +0.16(+3.14%)
Jan 07, 2005 5.181 5.228 5.087 5.087 942,102 -0.02(-0.37%)
Jan 06, 2005 5.228 5.285 5.097 5.106 1,340,122 -0.10(-1.98%)
Jan 05, 2005 5.266 5.350 5.209 5.209 1,075,272 -0.04(-0.72%)
Jan 04, 2005 5.303 5.350 5.200 5.247 1,606,570 -0.05(-0.89%)
Jan 03, 2005 5.454 5.454 5.266 5.294 1,212,278 -0.18(-3.26%)
Dec 31, 2004 5.472 5.594 5.444 5.472 703,566 +0.00(+0.00%)
Dec 30, 2004 5.463 5.622 5.463 5.472 1,047,147 +0.02(+0.34%)
Dec 29, 2004 5.491 5.529 5.378 5.454 1,085,713 -0.14(-2.52%)
Dec 28, 2004 5.679 5.698 5.472 5.594 898,848 -0.10(-1.81%)
Dec 27, 2004 5.679 5.707 5.632 5.698 752,360 +0.08(+1.34%)
Dec 23, 2004 5.538 5.632 5.491 5.622 1,237,740 +0.13(+2.39%)
Dec 22, 2004 5.519 5.547 5.332 5.491 1,027,118 +0.05(+0.86%)
Dec 21, 2004 5.444 5.454 5.388 5.444 609,601 +0.05(+0.87%)
Dec 20, 2004 5.472 5.576 5.397 5.397 1,094,555 +0.01(+0.17%)
Dec 17, 2004 5.322 5.425 5.313 5.388 1,142,071 +0.08(+1.59%)
Dec 16, 2004 5.622 5.660 5.303 5.303 2,012,474 -0.32(-5.68%)
Dec 15, 2004 5.669 5.773 5.566 5.622 2,114,749 +0.11(+2.04%)
Dec 14, 2004 5.651 5.698 5.472 5.510 1,762,859 -0.16(-2.81%)
Dec 13, 2004 5.303 5.688 5.303 5.669 2,318,447 +0.41(+7.86%)
Dec 10, 2004 5.163 5.407 5.163 5.256 1,334,262 +0.05(+0.90%)
Dec 09, 2004 5.256 5.350 5.153 5.209 1,766,588 -0.13(-2.46%)
Dec 08, 2004 5.163 5.350 4.975 5.341 4,107,727 -0.04(-0.70%)
Dec 07, 2004 5.716 5.726 5.369 5.378 1,372,509 -0.34(-5.91%)
Dec 06, 2004 5.594 5.726 5.350 5.716 2,500,091 +0.03(+0.50%)
Dec 03, 2004 5.857 5.913 5.538 5.688 3,161,683 -0.17(-2.88%)
Dec 02, 2004 6.289 6.326 5.773 5.857 2,535,248 -0.47(-7.42%)
Dec 01, 2004 6.430 6.477 6.280 6.326 1,572,904 -0.05(-0.74%)
Nov 30, 2004 6.664 6.688 6.251 6.373 1,706,075 -0.24(-3.69%)
Nov 29, 2004 6.477 6.627 6.364 6.617 1,682,850 +0.14(+2.17%)
Nov 26, 2004 6.355 6.505 6.317 6.477 643,373 +0.17(+2.68%)
Nov 24, 2004 6.233 6.317 6.204 6.308 1,217,392 +0.10(+1.66%)
Nov 23, 2004 6.242 6.242 6.111 6.204 1,101,054 -0.01(-0.15%)
Nov 22, 2004 6.111 6.242 6.064 6.214 1,106,594 +0.09(+1.53%)
Nov 19, 2004 6.101 6.289 6.101 6.120 1,480,537 +0.04(+0.62%)
Nov 18, 2004 6.214 6.242 6.054 6.082 1,301,982 -0.21(-3.28%)
Nov 17, 2004 6.542 6.552 6.233 6.289 2,067,553 -0.08(-1.18%)
Nov 16, 2004 6.430 6.561 6.364 6.364 1,461,574 -0.06(-0.88%)
Nov 15, 2004 6.599 6.636 6.402 6.420 1,370,698 -0.15(-2.29%)
Nov 12, 2004 6.608 6.796 6.524 6.571 1,928,310 -0.04(-0.57%)
Nov 11, 2004 6.683 6.711 6.571 6.608 957,763 -0.06(-0.84%)
Nov 10, 2004 6.589 6.768 6.571 6.664 1,240,723 -0.06(-0.84%)
Nov 09, 2004 6.571 6.815 6.571 6.721 1,347,793 +0.11(+1.70%)
Nov 08, 2004 6.730 6.852 6.589 6.608 1,266,505 -0.13(-1.95%)
Nov 05, 2004 6.392 6.777 6.383 6.739 1,713,958 +0.32(+4.97%)
Nov 04, 2004 6.383 6.655 6.317 6.420 2,190,709 +0.22(+3.48%)
Nov 03, 2004 6.158 6.214 6.064 6.204 979,176 +0.20(+3.28%)
Nov 02, 2004 6.054 6.129 5.838 6.007 1,406,494 -0.15(-2.44%)
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.