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

Hecla Mining Company (NY: HL )

5.350 -0.120 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2011 5.504 5.834 5.476 5.834 9,425,832 +0.57(+10.73%)
Nov 29, 2011 5.259 5.363 5.212 5.269 4,790,611 +0.02(+0.36%)
Nov 28, 2011 5.259 5.372 5.165 5.250 6,931,186 +0.25(+5.09%)
Nov 25, 2011 5.033 5.203 4.995 4.995 3,306,011 -0.07(-1.30%)
Nov 23, 2011 5.316 5.316 5.014 5.061 7,290,777 -0.31(-5.79%)
Nov 22, 2011 5.410 5.523 5.250 5.372 5,697,378 +0.03(+0.53%)
Nov 21, 2011 5.485 5.495 5.193 5.344 8,089,065 -0.28(-5.03%)
Nov 18, 2011 5.768 5.806 5.589 5.627 5,898,769 -0.05(-0.83%)
Nov 17, 2011 5.966 6.051 5.636 5.674 8,415,143 -0.33(-5.49%)
Nov 16, 2011 6.107 6.213 5.994 6.004 5,227,318 -0.17(-2.75%)
Nov 15, 2011 6.126 6.230 6.014 6.173 5,949,950 +0.02(+0.31%)
Nov 14, 2011 6.267 6.314 6.089 6.155 4,474,352 -0.14(-2.24%)
Nov 11, 2011 6.014 6.305 5.985 6.296 6,563,193 +0.36(+6.01%)
Nov 10, 2011 6.061 6.108 5.779 5.938 7,457,319 -0.04(-0.63%)
Nov 09, 2011 6.277 6.366 5.957 5.976 10,146,907 -0.49(-7.56%)
Nov 08, 2011 6.483 6.577 6.343 6.465 10,686,870 +0.13(+2.08%)
Nov 07, 2011 6.258 6.418 6.239 6.333 9,491,049 +0.20(+3.22%)
Nov 04, 2011 6.155 6.192 5.938 6.136 6,552,593 -0.05(-0.76%)
Nov 03, 2011 6.061 6.192 5.873 6.183 12,060,864 +0.39(+6.82%)
Nov 02, 2011 5.798 5.957 5.657 5.788 8,536,435 +0.09(+1.65%)
Nov 01, 2011 5.506 5.845 5.356 5.694 11,515,798 -0.20(-3.35%)
Oct 31, 2011 5.948 6.032 5.835 5.891 7,845,475 -0.24(-3.98%)
Oct 28, 2011 5.948 6.239 5.891 6.136 10,334,366 +0.19(+3.16%)
Oct 27, 2011 5.628 6.051 5.619 5.948 14,042,941 +0.44(+8.02%)
Oct 26, 2011 5.459 5.591 5.290 5.506 10,133,196 +0.16(+2.99%)
Oct 25, 2011 5.412 5.487 5.187 5.347 9,201,879 -0.07(-1.22%)
Oct 24, 2011 5.234 5.422 5.215 5.412 6,399,266 +0.22(+4.16%)
Oct 21, 2011 5.168 5.215 5.083 5.196 5,990,440 +0.17(+3.36%)
Oct 20, 2011 4.952 5.121 4.839 5.027 7,359,619 +0.04(+0.75%)
Oct 19, 2011 5.347 5.375 4.980 4.989 8,074,965 -0.43(-7.97%)
Oct 18, 2011 5.177 5.440 4.989 5.422 8,931,645 +0.16(+3.04%)
Oct 17, 2011 5.581 5.591 5.262 5.262 6,828,705 -0.37(-6.51%)
Oct 14, 2011 5.544 5.628 5.422 5.628 5,839,658 +0.21(+3.81%)
Oct 13, 2011 5.506 5.534 5.253 5.422 6,880,063 -0.16(-2.86%)
Oct 12, 2011 5.487 5.675 5.478 5.581 7,488,033 +0.13(+2.41%)
Oct 11, 2011 5.281 5.487 5.215 5.450 5,748,205 +0.13(+2.47%)
Oct 10, 2011 5.290 5.347 5.196 5.318 4,861,680 +0.23(+4.43%)
Oct 07, 2011 5.393 5.440 5.008 5.093 8,466,188 -0.26(-4.91%)
Oct 06, 2011 5.337 5.375 5.253 5.356 10,037,699 +0.23(+4.40%)
Oct 05, 2011 4.830 5.149 4.764 5.130 8,842,008 +0.24(+5.00%)
Oct 04, 2011 4.755 4.914 4.529 4.886 14,288,068 +0.04(+0.78%)
Oct 03, 2011 5.168 5.206 4.848 4.848 10,942,037 -0.19(-3.73%)
Sep 30, 2011 5.055 5.290 4.999 5.036 9,421,984 -0.11(-2.19%)
Sep 29, 2011 5.243 5.337 5.008 5.149 12,220,147 +0.05(+0.92%)
Sep 28, 2011 5.657 5.694 5.083 5.102 11,717,339 -0.41(-7.50%)
Sep 27, 2011 5.779 5.863 5.469 5.516 14,413,353 -0.03(-0.51%)
Sep 26, 2011 5.224 5.544 5.168 5.544 16,451,040 +0.20(+3.69%)
Sep 23, 2011 5.469 5.572 5.234 5.347 14,537,397 -0.38(-6.57%)
Sep 22, 2011 6.286 6.305 5.694 5.722 17,418,534 -0.87(-13.25%)
Sep 21, 2011 6.681 6.939 6.587 6.596 10,404,356 -0.05(-0.71%)
Sep 20, 2011 6.596 6.916 6.596 6.643 9,699,392 +0.05(+0.71%)
Sep 19, 2011 6.700 6.756 6.530 6.596 8,112,758 -0.19(-2.77%)
Sep 16, 2011 6.822 6.869 6.718 6.784 9,773,350 -0.01(-0.14%)
Sep 15, 2011 6.991 7.010 6.624 6.794 8,215,125 -0.21(-2.95%)
Sep 14, 2011 7.132 7.132 6.869 7.000 7,163,568 -0.10(-1.46%)
Sep 13, 2011 7.301 7.301 7.038 7.104 7,429,018 -0.08(-1.18%)
Sep 12, 2011 7.207 7.440 6.972 7.188 8,179,028 -0.11(-1.54%)
Sep 09, 2011 7.461 7.602 7.188 7.301 8,311,069 -0.19(-2.51%)
Sep 08, 2011 7.526 7.611 7.451 7.489 7,080,927 +0.11(+1.53%)
Sep 07, 2011 7.254 7.404 7.141 7.376 8,057,880 -0.10(-1.38%)
Sep 06, 2011 7.329 7.583 7.273 7.479 10,996,973 +0.09(+1.27%)
Sep 02, 2011 7.254 7.536 7.245 7.386 8,172,794 +0.27(+3.83%)
Sep 01, 2011 7.160 7.282 7.057 7.113 6,098,540 -0.09(-1.30%)
Aug 31, 2011 7.367 7.414 7.085 7.207 7,910,510 -0.11(-1.54%)
Aug 30, 2011 7.320 7.489 7.226 7.320 8,752,930 +0.06(+0.78%)
Aug 29, 2011 7.235 7.282 7.010 7.263 6,029,946 +0.05(+0.65%)
Aug 26, 2011 6.878 7.235 6.747 7.216 7,473,413 +0.31(+4.49%)
Aug 25, 2011 6.831 7.000 6.775 6.906 7,434,815 +0.01(+0.14%)
Aug 24, 2011 6.859 6.906 6.653 6.897 7,355,193 -0.03(-0.41%)
Aug 23, 2011 7.094 7.104 6.775 6.925 10,653,055 -0.20(-2.77%)
Aug 22, 2011 6.784 7.160 6.784 7.122 11,533,660 +0.45(+6.76%)
Aug 19, 2011 6.728 6.981 6.643 6.671 8,434,253 +0.07(+1.00%)
Aug 18, 2011 6.784 6.878 6.549 6.606 9,700,556 -0.08(-1.13%)
Aug 17, 2011 6.728 6.888 6.653 6.681 7,194,399 -0.01(-0.14%)
Aug 16, 2011 7.000 7.057 6.643 6.690 12,652,039 -0.35(-4.94%)
Aug 15, 2011 6.869 7.113 6.775 7.038 8,022,354 +0.24(+3.60%)
Aug 12, 2011 6.906 6.934 6.624 6.794 9,897,817 -0.17(-2.43%)
Aug 11, 2011 6.700 7.019 6.493 6.963 11,564,675 +0.25(+3.78%)
Aug 10, 2011 6.690 7.019 6.465 6.709 15,536,021 -0.12(-1.79%)
Aug 09, 2011 6.643 6.831 6.108 6.831 16,636,746 +0.57(+9.16%)
Aug 08, 2011 6.643 6.803 6.220 6.258 17,855,938 -0.47(-6.98%)
Aug 05, 2011 7.085 7.207 6.493 6.728 10,458,240 -0.24(-3.50%)
Aug 04, 2011 7.818 7.874 6.831 6.972 15,109,211 -0.80(-10.28%)
Aug 03, 2011 7.658 7.874 7.639 7.771 9,648,747 +0.20(+2.61%)
Aug 02, 2011 7.555 7.790 7.489 7.573 7,651,990 +0.15(+2.03%)
Aug 01, 2011 7.348 7.517 7.301 7.423 7,030,639 +0.12(+1.67%)
Jul 29, 2011 7.404 7.442 7.188 7.301 6,196,900 -0.12(-1.65%)
Jul 28, 2011 7.479 7.508 7.320 7.423 6,771,116 -0.16(-2.11%)
Jul 27, 2011 7.846 7.940 7.564 7.583 7,914,148 -0.23(-2.89%)
Jul 26, 2011 7.996 8.053 7.780 7.808 5,401,757 -0.09(-1.19%)
Jul 25, 2011 7.921 8.128 7.865 7.902 8,707,933 +0.07(+0.84%)
Jul 22, 2011 7.813 7.949 7.761 7.837 5,581,264 +0.15(+1.96%)
Jul 21, 2011 7.808 7.846 7.620 7.686 6,177,848 -0.12(-1.56%)
Jul 20, 2011 7.724 7.855 7.592 7.808 8,635,195 -0.03(-0.36%)
Jul 19, 2011 7.940 7.987 7.761 7.837 9,376,396 -0.10(-1.30%)
Jul 18, 2011 7.893 7.959 7.818 7.940 8,844,072 +0.24(+3.17%)
Jul 15, 2011 7.705 7.780 7.536 7.696 7,855,816 +0.02(+0.24%)
Jul 14, 2011 7.987 8.034 7.573 7.677 9,844,043 -0.17(-2.16%)
Jul 13, 2011 7.470 7.977 7.432 7.846 14,688,579 +0.54(+7.33%)
Jul 12, 2011 7.169 7.461 7.122 7.310 7,669,409 +0.06(+0.78%)
Jul 11, 2011 7.526 7.555 7.028 7.254 9,347,390 -0.26(-3.50%)
Jul 08, 2011 7.583 7.677 7.451 7.517 5,455,962 -0.06(-0.74%)
Jul 07, 2011 7.573 7.780 7.555 7.573 9,037,447 +0.09(+1.26%)
Jul 06, 2011 7.357 7.611 7.310 7.479 7,382,024 +0.11(+1.53%)
Jul 05, 2011 7.386 7.517 7.357 7.367 6,381,722 +0.14(+1.95%)
Jul 01, 2011 7.141 7.254 7.047 7.226 5,449,604 +0.00(+0.00%)
Jun 30, 2011 7.188 7.320 7.094 7.226 5,149,556 +0.08(+1.05%)
Jun 29, 2011 7.038 7.273 6.977 7.151 5,860,309 +0.16(+2.28%)
Jun 28, 2011 6.859 7.019 6.822 6.991 5,359,602 +0.18(+2.62%)
Jun 27, 2011 6.812 6.868 6.671 6.812 4,771,256 -0.04(-0.55%)
Jun 24, 2011 7.028 7.094 6.831 6.850 11,662,758 -0.19(-2.67%)
Jun 23, 2011 6.803 7.038 6.615 7.038 9,816,519 +0.09(+1.35%)
Jun 22, 2011 6.972 7.188 6.944 6.944 8,185,627 -0.03(-0.40%)
Jun 21, 2011 6.709 6.981 6.700 6.972 7,192,077 +0.34(+5.10%)
Jun 20, 2011 6.643 6.671 6.606 6.634 5,685,954 +0.07(+1.00%)
Jun 17, 2011 6.624 6.798 6.540 6.568 12,357,873 -0.02(-0.29%)
Jun 16, 2011 6.681 6.803 6.455 6.587 10,123,607 -0.13(-1.96%)
Jun 15, 2011 6.906 6.972 6.643 6.718 9,487,622 -0.25(-3.64%)
Jun 14, 2011 6.794 7.028 6.718 6.972 7,370,267 +0.20(+2.91%)
Jun 13, 2011 6.859 6.972 6.700 6.775 8,391,163 -0.16(-2.30%)
Jun 10, 2011 6.963 7.038 6.822 6.934 7,625,959 -0.14(-1.99%)
Jun 09, 2011 6.981 7.179 6.841 7.075 6,461,122 +0.15(+2.17%)
Jun 08, 2011 7.216 7.310 6.831 6.925 12,947,455 -0.34(-4.66%)
Jun 07, 2011 7.235 7.395 7.151 7.263 7,599,353 +0.06(+0.78%)
Jun 06, 2011 7.489 7.508 7.207 7.207 11,303,679 -0.22(-2.91%)
Jun 03, 2011 7.489 7.564 7.404 7.423 9,862,656 -0.26(-3.42%)
May 24, 2011 7.611 7.790 7.555 7.686 9,201,948 +0.19(+2.51%)
May 23, 2011 7.489 7.639 7.414 7.498 7,300,627 -0.05(-0.62%)
May 20, 2011 7.545 7.667 7.414 7.545 14,196,681 -0.02(-0.25%)
May 19, 2011 7.686 7.696 7.517 7.564 10,412,160 -0.08(-1.11%)
May 18, 2011 7.696 7.790 7.602 7.649 10,986,398 +0.06(+0.74%)
May 17, 2011 7.498 7.611 7.348 7.592 12,272,120 +0.07(+0.87%)
May 16, 2011 7.564 7.846 7.479 7.526 9,839,303 -0.11(-1.48%)
May 13, 2011 7.714 7.827 7.451 7.639 10,339,625 -0.01(-0.12%)
May 12, 2011 7.545 7.837 7.404 7.649 16,647,787 -0.09(-1.21%)
May 11, 2011 7.987 8.015 7.573 7.743 11,723,539 -0.34(-4.19%)
May 10, 2011 8.156 8.288 8.062 8.081 11,983,199 -0.05(-0.58%)
May 09, 2011 7.940 8.128 7.733 8.128 12,036,510 +0.53(+6.92%)
May 06, 2011 7.696 7.893 7.517 7.602 12,587,003 +0.10(+1.38%)
May 05, 2011 7.714 7.780 7.376 7.498 18,629,112 -0.31(-3.97%)
May 04, 2011 7.837 7.996 7.573 7.808 17,241,702 -0.10(-1.31%)
May 03, 2011 8.269 8.316 7.677 7.912 22,605,256 -0.42(-5.07%)
May 02, 2011 8.410 8.419 8.288 8.335 11,997,044 -0.51(-5.74%)
Apr 29, 2011 8.739 8.889 8.682 8.842 9,975,437 +0.08(+0.97%)
Apr 28, 2011 8.945 9.039 8.673 8.757 11,477,881 -0.16(-1.79%)
Apr 27, 2011 8.626 8.950 8.363 8.917 14,037,779 +0.34(+3.94%)
Apr 26, 2011 8.607 8.645 8.428 8.579 11,897,261 -0.14(-1.62%)
Apr 25, 2011 8.973 9.020 8.701 8.720 11,079,137 -0.17(-1.90%)
Apr 21, 2011 8.804 8.898 8.692 8.889 8,868,755 +0.23(+2.60%)
Apr 20, 2011 8.635 8.767 8.551 8.663 9,591,378 +0.20(+2.33%)
Apr 19, 2011 8.391 8.485 8.212 8.466 10,329,804 +0.14(+1.69%)
Apr 18, 2011 8.532 8.739 8.184 8.325 20,333,692 -0.70(-7.80%)
Apr 15, 2011 9.067 9.105 8.898 9.030 12,913,474 +0.08(+0.84%)
Apr 14, 2011 8.673 9.020 8.635 8.955 13,017,050 +0.32(+3.70%)
Apr 13, 2011 8.616 8.729 8.457 8.635 9,943,118 +0.04(+0.44%)
Apr 12, 2011 8.588 8.710 8.353 8.598 11,649,219 +0.02(+0.22%)
Apr 11, 2011 9.218 9.284 8.457 8.579 13,763,248 -0.59(-6.45%)
Apr 08, 2011 9.208 9.349 9.077 9.171 12,433,444 +0.20(+2.20%)
Apr 07, 2011 8.917 9.143 8.833 8.973 8,759,927 +0.04(+0.42%)
Apr 06, 2011 9.077 9.190 8.842 8.936 12,034,093 -0.02(-0.21%)
Apr 05, 2011 8.522 8.973 8.494 8.955 10,322,167 +0.38(+4.38%)
Apr 04, 2011 8.616 8.720 8.532 8.579 6,497,481 +0.12(+1.44%)
Apr 01, 2011 8.400 8.560 8.353 8.457 6,684,434 -0.08(-0.88%)
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%)
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.