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 (%)
Nov 30, 2010 8.654 9.152 8.617 9.002 26,876,526 +0.39(+4.58%)
Nov 29, 2010 8.260 8.645 8.091 8.607 12,293,305 +0.35(+4.20%)
Nov 26, 2010 8.241 8.354 8.147 8.260 4,370,800 -0.15(-1.79%)
Nov 24, 2010 8.401 8.410 8.410 8.410 8,266,057 +0.01(+0.11%)
Nov 23, 2010 8.382 8.514 8.223 8.401 14,731,110 -0.09(-1.10%)
Nov 22, 2010 8.025 8.495 7.932 8.495 15,976,639 +0.44(+5.51%)
Nov 19, 2010 7.903 8.101 7.659 8.051 13,460,551 +0.10(+1.27%)
Nov 18, 2010 8.016 8.101 7.753 7.950 13,580,200 +0.33(+4.31%)
Nov 17, 2010 7.406 7.734 7.387 7.622 13,182,654 +0.26(+3.57%)
Nov 16, 2010 7.678 7.688 7.237 7.359 22,398,946 -0.44(-5.66%)
Nov 15, 2010 7.922 8.044 7.711 7.800 11,249,427 -0.09(-1.19%)
Nov 12, 2010 8.110 8.241 7.706 7.894 20,423,456 -0.48(-5.72%)
Nov 11, 2010 8.316 8.373 8.035 8.373 17,549,152 +0.15(+1.83%)
Nov 10, 2010 8.119 8.260 7.622 8.223 31,032,406 +0.41(+5.29%)
Nov 09, 2010 9.039 9.152 7.594 7.810 54,055,584 -0.60(-7.14%)
Nov 08, 2010 7.509 8.448 7.453 8.410 28,432,900 +0.97(+12.99%)
Nov 05, 2010 7.218 7.697 7.181 7.443 19,279,132 +0.23(+3.26%)
Nov 04, 2010 6.721 7.228 6.711 7.209 17,365,444 +0.68(+10.34%)
Nov 03, 2010 6.533 6.589 6.270 6.533 12,359,230 -0.01(-0.14%)
Nov 02, 2010 6.552 6.571 6.477 6.542 5,870,929 +0.06(+0.87%)
Nov 01, 2010 6.514 6.617 6.392 6.486 8,363,999 +0.02(+0.29%)
Oct 29, 2010 6.430 6.524 6.392 6.467 6,446,355 +0.05(+0.73%)
Oct 28, 2010 6.430 6.505 6.364 6.420 8,206,203 +0.05(+0.74%)
Oct 27, 2010 6.411 6.430 6.195 6.373 11,747,092 -0.05(-0.73%)
Oct 25, 2010 6.430 6.505 6.355 6.420 8,094,169 +0.13(+2.09%)
Oct 22, 2010 6.139 6.289 6.073 6.289 6,458,985 +0.12(+1.90%)
Oct 21, 2010 6.430 6.477 6.101 6.172 11,209,898 -0.22(-3.45%)
Oct 20, 2010 6.204 6.439 6.204 6.392 10,295,082 +0.20(+3.18%)
Oct 19, 2010 6.486 6.486 6.167 6.195 17,062,494 -0.53(-7.82%)
Oct 18, 2010 6.524 6.730 6.402 6.721 7,589,695 +0.15(+2.36%)
Oct 15, 2010 6.674 6.693 6.355 6.566 12,131,099 -0.06(-0.92%)
Oct 14, 2010 6.571 6.749 6.495 6.627 12,291,334 +0.12(+1.88%)
Oct 13, 2010 6.364 6.561 6.345 6.505 10,329,826 +0.23(+3.74%)
Oct 12, 2010 6.270 6.289 6.120 6.270 9,406,543 -0.04(-0.60%)
Oct 11, 2010 6.289 6.364 6.195 6.308 7,067,536 +0.03(+0.45%)
Oct 08, 2010 6.280 6.289 6.035 6.280 10,576,872 +0.26(+4.37%)
Oct 07, 2010 6.336 6.355 5.895 6.017 6,678 -0.27(-4.33%)
Oct 06, 2010 6.261 6.317 6.176 6.289 8,578,381 +0.08(+1.36%)
Oct 05, 2010 6.007 6.204 5.998 6.204 10,892,954 +0.34(+5.76%)
Oct 04, 2010 5.951 5.951 5.820 5.867 5,083,937 -0.12(-2.04%)
Oct 01, 2010 5.989 6.054 5.960 5.989 7,044,209 +0.06(+0.95%)
Sep 30, 2010 5.935 6.045 5.773 5.932 9,443,784 -0.03(-0.47%)
Sep 29, 2010 5.970 6.035 5.913 5.960 5,326 -0.02(-0.31%)
Sep 28, 2010 5.782 5.979 5.529 5.979 13,947 +0.19(+3.28%)
Sep 27, 2010 5.913 5.913 5.763 5.789 4,928,951 -0.08(-1.32%)
Sep 24, 2010 5.913 5.960 5.782 5.867 8,170,032 +0.07(+1.13%)
Sep 23, 2010 5.904 5.970 5.782 5.801 13,973 -0.15(-2.52%)
Sep 22, 2010 5.998 6.045 5.838 5.951 9,023,057 +0.07(+1.12%)
Sep 21, 2010 5.820 5.951 5.716 5.885 14,414 +0.00(+0.00%)
Sep 20, 2010 5.782 5.913 5.716 5.885 10,646,430 +0.14(+2.45%)
Sep 17, 2010 5.745 5.876 5.669 5.745 10,707,675 +0.03(+0.49%)
Sep 15, 2010 5.641 5.745 5.594 5.716 5,770,801 +0.04(+0.66%)
Sep 14, 2010 5.613 5.782 5.566 5.679 6,413 +0.19(+3.42%)
Sep 13, 2010 5.510 5.585 5.482 5.491 5,492,056 +0.05(+0.86%)
Sep 10, 2010 5.350 5.500 5.332 5.444 5,220,765 +0.08(+1.58%)
Sep 09, 2010 5.613 5.651 5.303 5.360 2,130 -0.20(-3.55%)
Sep 08, 2010 5.632 5.679 5.500 5.557 7,932,357 -0.02(-0.34%)
Sep 07, 2010 5.538 5.632 5.491 5.576 14,878 +0.08(+1.54%)
Sep 03, 2010 5.369 5.491 5.303 5.491 7,638,338 +0.06(+1.04%)
Sep 02, 2010 5.454 5.500 5.332 5.435 5,876 +0.08(+1.58%)
Sep 01, 2010 5.454 5.505 5.275 5.350 9,116,684 +0.02(+0.35%)
Aug 31, 2010 5.369 5.576 5.200 5.332 7,797 +0.21(+4.03%)
Aug 30, 2010 5.191 5.219 5.041 5.125 6,832,754 -0.03(-0.55%)
Aug 27, 2010 4.890 5.153 4.815 5.153 13,644,989 +0.34(+7.02%)
Aug 26, 2010 4.787 4.928 4.778 4.815 5,687 +0.05(+0.98%)
Aug 25, 2010 4.599 4.787 4.552 4.768 5,632 +0.26(+5.83%)
Aug 24, 2010 4.477 4.656 4.459 4.505 29,807 -0.06(-1.23%)
Aug 23, 2010 4.665 4.712 4.562 4.562 3,849,217 -0.08(-1.82%)
Aug 20, 2010 4.684 4.684 4.581 4.646 4,403,196 -0.09(-1.98%)
Aug 19, 2010 4.796 4.890 4.703 4.740 21,907 -0.01(-0.20%)
Aug 18, 2010 4.618 4.750 4.590 4.750 88,401 +0.09(+2.02%)
Aug 17, 2010 4.665 4.684 4.609 4.656 13,580 +0.05(+1.02%)
Aug 16, 2010 4.637 4.665 4.590 4.609 3,250,428 +0.07(+1.45%)
Aug 13, 2010 4.543 4.656 4.543 4.543 3,926,651 -0.12(-2.62%)
Aug 12, 2010 4.590 4.707 4.590 4.665 5,845,181 +0.10(+2.26%)
Aug 11, 2010 4.693 4.693 4.534 4.562 5,842,409 -0.11(-2.41%)
Aug 10, 2010 4.656 4.806 4.599 4.674 23,503 -0.13(-2.73%)
Aug 09, 2010 4.768 4.806 4.693 4.806 4,729,623 +0.00(+0.00%)
Aug 06, 2010 4.806 4.904 4.750 4.806 6,126,061 +0.02(+0.39%)
Aug 05, 2010 4.834 4.862 4.759 4.787 4,059,864 -0.08(-1.54%)
Aug 04, 2010 4.806 4.862 4.759 4.862 2,544 +0.14(+2.98%)
Aug 03, 2010 4.665 4.806 4.665 4.721 5,804,118 +0.04(+0.80%)
Aug 02, 2010 4.712 4.787 4.609 4.684 5,795,196 +0.05(+1.01%)
Jul 30, 2010 4.637 4.656 4.515 4.637 4,562,644 +0.08(+1.86%)
Jul 29, 2010 4.599 4.665 4.534 4.552 5,641,079 +0.00(+0.00%)
Jul 28, 2010 4.552 4.646 4.346 4.552 13,893 +0.12(+2.75%)
Jul 27, 2010 4.618 4.618 4.405 4.430 16,300 -0.20(-4.26%)
Jul 26, 2010 4.665 4.684 4.581 4.628 4,989,202 -0.02(-0.40%)
Jul 23, 2010 4.637 4.674 4.524 4.646 7,690,666 +0.10(+2.27%)
Jul 22, 2010 4.477 4.618 4.477 4.543 5,948,812 +0.13(+2.98%)
Jul 21, 2010 4.581 4.646 4.374 4.412 5,320,899 -0.11(-2.49%)
Jul 20, 2010 4.318 4.543 4.308 4.524 4,261 +0.17(+3.88%)
Jul 19, 2010 4.346 4.412 4.243 4.355 5,834,486 -0.06(-1.28%)
Jul 16, 2010 4.412 4.534 4.243 4.412 6,165,154 -0.20(-4.28%)
Jul 15, 2010 4.674 4.684 4.524 4.609 4,848,296 -0.01(-0.20%)
Jul 14, 2010 4.637 4.740 4.581 4.618 4,261 -0.05(-1.01%)
Jul 13, 2010 4.665 4.787 4.656 4.665 22,333 +0.02(+0.40%)
Jul 12, 2010 4.731 4.778 4.609 4.646 4,747,505 -0.11(-2.37%)
Jul 09, 2010 4.759 4.796 4.665 4.759 5,497,061 +0.13(+2.84%)
Jul 08, 2010 4.628 4.721 4.505 4.628 9,983 -0.05(-1.00%)
Jul 07, 2010 4.534 4.693 4.505 4.674 5,326 +0.15(+3.32%)
Jul 06, 2010 4.524 4.703 4.477 4.524 11,685 -0.09(-2.03%)
Jul 02, 2010 4.618 4.787 4.581 4.618 6,541,122 -0.08(-1.80%)
Jul 01, 2010 4.862 5.003 4.581 4.703 15,759,866 -0.20(-4.02%)
Jun 30, 2010 4.900 5.200 4.890 4.900 25,323 -0.15(-2.97%)
Jun 29, 2010 5.181 5.209 5.022 5.050 532 -0.38(-6.92%)
Jun 25, 2010 5.425 5.444 5.228 5.425 9,149,791 +0.27(+5.28%)
Jun 24, 2010 5.153 5.350 5.134 5.153 7,442,713 -0.11(-2.14%)
Jun 23, 2010 5.181 5.275 5.069 5.266 7,501,628 +0.08(+1.63%)
Jun 22, 2010 5.181 5.388 5.181 5.181 6,460 -0.10(-1.95%)
Jun 21, 2010 5.594 5.622 5.247 5.285 9,033,836 -0.24(-4.41%)
Jun 18, 2010 5.529 5.594 5.332 5.529 13,940,895 +0.31(+5.94%)
Jun 17, 2010 5.219 5.275 5.144 5.219 1,680 +0.11(+2.21%)
Jun 16, 2010 5.097 5.172 5.050 5.106 7,560,702 -0.01(-0.18%)
Jun 15, 2010 5.116 5.116 4.956 5.116 11,230 +0.19(+3.81%)
Jun 14, 2010 5.050 5.078 4.909 4.928 5,510,537 -0.06(-1.13%)
Jun 11, 2010 4.975 4.994 4.881 4.984 5,749,148 +0.04(+0.76%)
Jun 10, 2010 4.947 4.994 4.862 4.947 16,178 +0.05(+0.96%)
Jun 09, 2010 4.994 5.069 4.843 4.900 9,783,629 -0.08(-1.69%)
Jun 08, 2010 4.853 5.059 4.843 4.984 692 +0.20(+4.12%)
Jun 07, 2010 4.740 4.928 4.656 4.787 10,356,068 +0.08(+1.59%)
Jun 04, 2010 4.712 4.928 4.693 4.712 13,576,420 -0.27(-5.46%)
Jun 03, 2010 4.984 5.125 4.862 4.984 2,287 -0.11(-2.21%)
Jun 02, 2010 5.097 5.106 4.872 5.097 10,088,258 +0.18(+3.63%)
Jun 01, 2010 4.918 5.209 4.918 4.918 9,108 -0.13(-2.60%)
May 28, 2010 5.050 5.172 5.022 5.050 7,369,698 -0.11(-2.18%)
May 27, 2010 5.041 5.163 5.041 5.163 7,877,705 +0.22(+4.36%)
May 26, 2010 4.947 5.200 4.918 4.947 10,752 -0.04(-0.75%)
May 25, 2010 4.703 4.994 4.609 4.984 839 +0.14(+2.91%)
May 24, 2010 5.050 5.126 4.843 4.843 9,759,045 -0.08(-1.71%)
May 21, 2010 4.637 5.003 4.562 4.928 16,139,754 +0.13(+2.74%)
May 20, 2010 4.792 4.947 4.787 4.796 30,512 -0.43(-8.26%)
May 19, 2010 5.425 5.500 5.050 5.228 18,989,884 -0.31(-5.59%)
May 18, 2010 5.538 5.651 5.463 5.538 9,375,497 -0.05(-0.84%)
May 17, 2010 5.763 5.820 5.519 5.585 12,103,032 -0.23(-3.88%)
May 14, 2010 5.810 6.035 5.566 5.810 16,423,206 -0.07(-1.12%)
May 13, 2010 5.956 6.073 5.820 5.876 12,080,191 -0.07(-1.11%)
May 12, 2010 5.970 6.073 5.885 5.942 18,274,030 +0.13(+2.26%)
May 11, 2010 5.820 5.876 5.773 5.810 25,779 +0.34(+6.18%)
May 10, 2010 5.426 5.491 5.388 5.472 12,544,027 +0.25(+4.86%)
May 07, 2010 5.313 5.407 5.097 5.219 17,352,260 -0.09(-1.77%)
May 06, 2010 5.332 5.388 4.994 5.313 1,811 +0.24(+4.81%)
May 05, 2010 5.144 5.350 5.031 5.069 15,954,687 -0.20(-3.74%)
May 04, 2010 5.491 5.519 5.209 5.266 4,261 -0.29(-5.24%)
May 03, 2010 5.688 5.726 5.472 5.557 10,245,428 -0.05(-0.84%)
Apr 30, 2010 5.698 5.754 5.585 5.604 13,649,422 -0.01(-0.17%)
Apr 29, 2010 5.651 5.726 5.538 5.613 15,009,974 -0.08(-1.32%)
Apr 28, 2010 5.529 5.745 5.454 5.688 16,513,768 +0.20(+3.59%)
Apr 27, 2010 5.463 5.594 5.397 5.491 639 -0.04(-0.68%)
Apr 26, 2010 5.557 5.632 5.500 5.529 8,357,304 -0.02(-0.34%)
Apr 23, 2010 5.416 5.552 5.360 5.547 10,149,585 +0.08(+1.37%)
Apr 22, 2010 5.313 5.482 5.209 5.472 8,681,112 +0.09(+1.75%)
Apr 21, 2010 5.360 5.407 5.181 5.378 9,428,882 +0.05(+0.88%)
Apr 20, 2010 5.285 5.397 5.285 5.332 729 +0.11(+2.16%)
Apr 19, 2010 5.228 5.266 5.106 5.219 9,715,438 -0.08(-1.42%)
Apr 16, 2010 5.416 5.454 5.209 5.294 14,783,719 -0.19(-3.42%)
Apr 15, 2010 5.472 5.557 5.454 5.482 7,462,149 -0.01(-0.17%)
Apr 14, 2010 5.491 5.538 5.416 5.491 10,010,714 +0.05(+0.86%)
Apr 13, 2010 5.557 5.557 5.313 5.444 13,722,580 -0.14(-2.52%)
Apr 12, 2010 5.735 5.801 5.547 5.585 10,657,919 -0.16(-2.78%)
Apr 09, 2010 5.735 5.820 5.698 5.745 10,126,952 +0.09(+1.66%)
Apr 08, 2010 5.622 5.712 5.510 5.651 8,546,613 -0.01(-0.17%)
Apr 07, 2010 5.566 5.773 5.557 5.660 15,144,421 +0.12(+2.20%)
Apr 06, 2010 5.482 5.557 5.444 5.538 7,300,007 +0.07(+1.20%)
Apr 05, 2010 5.454 5.557 5.397 5.472 8,800,960 +0.08(+1.57%)
Apr 01, 2010 5.256 5.388 5.388 5.388 10,385,176 +0.25(+4.94%)
Mar 31, 2010 5.153 5.228 5.116 5.134 9,003,240 +0.05(+0.92%)
Mar 30, 2010 5.153 5.181 5.022 5.087 7,924,347 +0.00(+0.00%)
Mar 29, 2010 5.116 5.172 5.059 5.087 10,139,895 +0.08(+1.69%)
Mar 26, 2010 5.003 5.041 4.881 5.003 9,043,483 +0.14(+2.90%)
Mar 25, 2010 5.087 5.144 4.853 4.862 11,165,203 -0.14(-2.81%)
Mar 24, 2010 5.153 5.172 4.994 5.003 11,581,897 -0.27(-5.16%)
Mar 23, 2010 5.069 5.341 4.991 5.275 11,974,538 +0.19(+3.69%)
Mar 22, 2010 4.975 5.144 4.900 5.087 10,861,994 -0.07(-1.27%)
Mar 19, 2010 5.341 5.378 5.106 5.153 17,444,468 -0.20(-3.68%)
Mar 18, 2010 5.538 5.590 5.313 5.350 10,765,259 -0.15(-2.73%)
Mar 17, 2010 5.416 5.585 5.397 5.500 11,681,947 +0.09(+1.74%)
Mar 16, 2010 5.285 5.407 5.256 5.407 11,075,557 +0.25(+4.92%)
Mar 15, 2010 5.172 5.181 5.050 5.153 6,601,223 -0.01(-0.18%)
Mar 12, 2010 5.247 5.285 5.116 5.163 7,166,085 -0.06(-1.08%)
Mar 11, 2010 5.097 5.247 4.975 5.219 8,970,613 +0.06(+1.09%)
Mar 10, 2010 5.303 5.350 5.087 5.163 10,219,066 -0.06(-1.08%)
Mar 09, 2010 5.153 5.332 5.125 5.219 8,319,307 -0.07(-1.24%)
Mar 08, 2010 5.303 5.397 5.228 5.285 7,190,143 -0.02(-0.35%)
Mar 05, 2010 5.200 5.341 5.200 5.303 8,295,542 +0.16(+3.10%)
Mar 04, 2010 5.163 5.219 5.012 5.144 8,099,324 -0.08(-1.44%)
Mar 03, 2010 5.285 5.378 5.209 5.219 11,792,792 +0.04(+0.72%)
Mar 02, 2010 5.069 5.285 5.022 5.181 12,970,308 +0.18(+3.56%)
Mar 01, 2010 4.918 5.012 4.806 5.003 9,697,130 +0.12(+2.50%)
Feb 26, 2010 4.881 4.928 4.787 4.881 9,614,687 +0.02(+0.39%)
Feb 25, 2010 4.581 4.881 4.505 4.862 12,940,926 +0.18(+3.81%)
Feb 24, 2010 4.693 4.778 4.646 4.684 10,933,306 -0.03(-0.60%)
Feb 23, 2010 4.928 4.975 4.618 4.712 16,011,820 -0.26(-5.28%)
Feb 22, 2010 4.994 5.078 4.918 4.975 10,278,702 +0.03(+0.57%)
Feb 19, 2010 4.918 5.078 4.834 4.947 10,613,708 -0.03(-0.57%)
Feb 18, 2010 5.059 5.163 4.937 4.975 13,365,525 -0.09(-1.85%)
Feb 17, 2010 5.313 5.360 4.984 5.069 16,950,584 -0.10(-2.00%)
Feb 16, 2010 5.012 5.181 4.975 5.172 18,503,632 +0.37(+7.62%)
Feb 12, 2010 4.693 4.806 4.806 4.806 13,481,872 -0.06(-1.16%)
Feb 11, 2010 4.590 4.872 4.524 4.862 14,718,663 +0.32(+7.02%)
Feb 10, 2010 4.599 4.656 4.421 4.543 12,992,378 -0.05(-1.02%)
Feb 09, 2010 4.487 4.637 4.402 4.590 17,119,816 +0.10(+2.30%)
Feb 08, 2010 4.562 4.627 4.261 4.487 16,317,586 -0.06(-1.24%)
Feb 05, 2010 4.186 4.543 4.008 4.543 24,905,038 +0.30(+7.08%)
Feb 04, 2010 4.665 4.684 4.233 4.243 22,869,012 -0.61(-12.57%)
Feb 03, 2010 4.825 4.984 4.768 4.853 13,304,898 +0.08(+1.57%)
Feb 02, 2010 4.928 4.975 4.750 4.778 15,622,863 +0.06(+1.19%)
Feb 01, 2010 4.346 4.825 4.327 4.721 20,521,402 +0.44(+10.31%)
Jan 29, 2010 4.552 4.628 4.261 4.280 16,859,270 -0.32(-6.94%)
Jan 28, 2010 4.740 4.825 4.459 4.599 14,452,807 -0.07(-1.41%)
Jan 27, 2010 4.778 4.853 4.534 4.665 14,885,752 -0.07(-1.39%)
Jan 26, 2010 4.684 4.965 4.618 4.731 13,392,965 -0.11(-2.33%)
Jan 25, 2010 5.003 5.022 4.825 4.843 12,264,304 -0.05(-0.96%)
Jan 22, 2010 4.928 5.200 4.806 4.890 21,213,864 -0.11(-2.25%)
Jan 21, 2010 5.397 5.491 4.994 5.003 22,714,984 -0.49(-8.89%)
Jan 20, 2010 5.707 5.745 5.397 5.491 18,479,190 -0.37(-6.25%)
Jan 19, 2010 5.810 5.960 5.773 5.857 8,460,995 +0.08(+1.30%)
Jan 15, 2010 5.820 5.782 5.782 5.782 11,955,417 -0.08(-1.44%)
Jan 14, 2010 6.007 6.017 5.801 5.867 9,401,841 -0.04(-0.64%)
Jan 13, 2010 5.895 5.932 5.707 5.904 10,280,193 +0.11(+1.94%)
Jan 12, 2010 6.045 6.129 5.698 5.791 17,999,480 -0.43(-6.94%)
Jan 11, 2010 6.477 6.561 6.186 6.223 12,810,750 -0.06(-0.90%)
Jan 08, 2010 6.383 6.383 6.148 6.280 10,436,618 +0.02(+0.30%)
Jan 07, 2010 6.430 6.458 6.242 6.261 11,278,614 -0.17(-2.63%)
Jan 06, 2010 6.270 6.505 6.251 6.430 13,211,697 +0.31(+5.06%)
Jan 05, 2010 6.176 6.242 6.045 6.120 10,280,187 +0.05(+0.77%)
Jan 04, 2010 6.026 6.092 5.989 6.073 8,971,474 +0.27(+4.69%)
Dec 31, 2009 5.989 5.801 5.801 5.801 6,271,057 -0.06(-0.96%)
Dec 30, 2009 5.801 5.942 5.745 5.857 7,592,763 -0.05(-0.79%)
Dec 29, 2009 5.989 6.035 5.876 5.904 5,394,545 -0.08(-1.41%)
Dec 28, 2009 6.214 6.247 5.942 5.989 9,671,760 -0.10(-1.69%)
Dec 24, 2009 6.129 6.186 6.064 6.092 4,248,392 +0.09(+1.56%)
Dec 23, 2009 5.895 6.082 5.876 5.998 10,562,512 +0.17(+2.90%)
Dec 22, 2009 5.885 5.932 5.594 5.829 13,925,826 -0.08(-1.42%)
Dec 21, 2009 6.064 6.101 5.829 5.913 10,120,289 -0.02(-0.32%)
Dec 18, 2009 5.904 6.082 5.791 5.932 25,620,328 +0.10(+1.77%)
Dec 17, 2009 6.176 6.195 5.829 5.829 16,600,943 -0.46(-7.31%)
Dec 16, 2009 6.289 6.420 6.242 6.289 12,056,573 +0.15(+2.45%)
Dec 15, 2009 6.158 6.326 6.054 6.139 10,186,232 -0.09(-1.51%)
Dec 14, 2009 6.223 6.251 6.176 6.233 10,175,809 +0.12(+2.00%)
Dec 11, 2009 6.261 6.336 6.007 6.111 13,944,532 -0.11(-1.81%)
Dec 10, 2009 6.223 6.326 6.101 6.223 14,696,567 +0.07(+1.07%)
Dec 09, 2009 5.904 6.195 5.848 6.158 20,515,324 +0.37(+6.32%)
Dec 08, 2009 6.167 6.167 5.735 5.791 27,609,914 -0.47(-7.50%)
Dec 07, 2009 6.111 6.430 5.923 6.261 24,512,366 -0.15(-2.34%)
Dec 04, 2009 6.477 6.571 6.101 6.411 32,028,622 -0.23(-3.39%)
Dec 03, 2009 6.833 6.937 6.589 6.636 19,558,372 -0.25(-3.68%)
Dec 02, 2009 6.786 7.012 6.739 6.890 28,121,958 +0.26(+3.97%)
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.