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

Hecla Mining Company (NY: HL )

6.800 -0.380 (-5.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
May 31, 2005 3.932 4.221 3.932 4.174 1,204,859 +0.07(+1.59%)
May 27, 2005 3.923 4.146 3.923 4.109 1,264,211 +0.21(+5.50%)
May 26, 2005 3.932 3.997 3.885 3.895 570,016 -0.09(-2.34%)
May 25, 2005 4.081 4.090 3.913 3.988 844,668 -0.07(-1.61%)
May 24, 2005 3.923 4.053 3.913 4.053 817,943 +0.18(+4.57%)
May 23, 2005 3.848 3.951 3.820 3.876 728,861 +0.04(+0.97%)
May 20, 2005 3.801 3.848 3.746 3.839 666,611 +0.05(+1.23%)
May 19, 2005 3.867 3.913 3.792 3.792 722,958 -0.09(-2.40%)
May 18, 2005 3.848 3.941 3.820 3.885 860,445 +0.12(+3.22%)
May 17, 2005 3.755 3.829 3.727 3.764 674,661 +0.07(+1.76%)
May 16, 2005 3.783 3.848 3.643 3.699 1,265,499 -0.07(-1.98%)
May 13, 2005 4.044 4.109 3.773 3.773 1,396,331 -0.26(-6.47%)
May 12, 2005 4.286 4.286 3.988 4.034 1,173,627 -0.29(-6.68%)
May 11, 2005 4.482 4.491 4.258 4.323 864,094 -0.16(-3.53%)
May 10, 2005 4.556 4.603 4.472 4.482 612,089 -0.07(-1.64%)
May 09, 2005 4.491 4.565 4.416 4.556 598,887 +0.08(+1.80%)
May 06, 2005 4.472 4.528 4.379 4.475 650,297 -0.14(-2.96%)
May 05, 2005 4.612 4.649 4.519 4.612 659,850 +0.02(+0.41%)
May 04, 2005 4.500 4.603 4.435 4.593 1,252,083 +0.18(+4.01%)
May 03, 2005 4.211 4.416 4.183 4.416 1,074,885 +0.18(+4.18%)
May 02, 2005 4.286 4.333 4.165 4.239 802,595 -0.10(-2.36%)
Apr 29, 2005 4.370 4.472 4.323 4.342 792,614 +0.04(+0.87%)
Apr 28, 2005 4.370 4.435 4.286 4.305 661,459 -0.10(-2.33%)
Apr 27, 2005 4.575 4.593 4.398 4.407 979,900 -0.17(-3.67%)
Apr 26, 2005 4.854 4.854 4.565 4.575 647,936 -0.20(-4.29%)
Apr 25, 2005 4.798 4.836 4.613 4.780 712,869 +0.07(+1.58%)
Apr 22, 2005 4.761 4.798 4.668 4.705 882,769 +0.00(+0.00%)
Apr 21, 2005 4.770 4.808 4.668 4.705 928,598 -0.07(-1.37%)
Apr 20, 2005 4.677 4.864 4.631 4.770 1,293,190 +0.13(+2.81%)
Apr 19, 2005 4.435 4.659 4.426 4.640 855,508 +0.28(+6.41%)
Apr 18, 2005 4.295 4.491 4.286 4.360 962,084 +0.09(+2.18%)
Apr 15, 2005 4.435 4.547 4.239 4.267 1,516,002 -0.15(-3.38%)
Apr 14, 2005 4.742 4.742 4.398 4.416 1,805,142 -0.33(-6.88%)
Apr 13, 2005 4.789 4.845 4.742 4.742 598,565 -0.03(-0.59%)
Apr 12, 2005 4.836 4.836 4.715 4.770 756,337 -0.06(-1.16%)
Apr 11, 2005 4.957 5.003 4.817 4.826 787,999 -0.08(-1.71%)
Apr 08, 2005 4.938 5.003 4.892 4.910 498,858 -0.01(-0.19%)
Apr 07, 2005 4.929 5.013 4.901 4.920 596,204 +0.03(+0.57%)
Apr 06, 2005 4.957 4.985 4.873 4.892 660,064 -0.02(-0.38%)
Apr 05, 2005 4.985 5.031 4.882 4.910 528,266 -0.05(-0.94%)
Apr 04, 2005 4.985 4.994 4.808 4.957 871,714 -0.06(-1.12%)
Apr 01, 2005 5.125 5.143 4.957 5.013 1,102,468 -0.09(-1.82%)
Mar 31, 2005 5.125 5.264 5.087 5.106 919,046 +0.03(+0.55%)
Mar 30, 2005 5.031 5.106 4.994 5.078 691,618 +0.08(+1.68%)
Mar 29, 2005 5.003 5.134 4.985 4.994 968,202 +0.00(+0.00%)
Mar 28, 2005 5.078 5.125 4.947 4.994 881,052 -0.03(-0.56%)
Mar 24, 2005 5.050 5.171 4.994 5.022 1,030,774 -0.07(-1.46%)
Mar 23, 2005 5.078 5.190 5.041 5.097 1,536,931 -0.04(-0.73%)
Mar 22, 2005 5.311 5.413 5.115 5.134 1,000,615 -0.16(-2.99%)
Mar 21, 2005 5.357 5.367 5.274 5.292 1,178,778 -0.16(-2.91%)
Mar 18, 2005 5.441 5.460 5.404 5.451 1,032,169 +0.01(+0.17%)
Mar 17, 2005 5.479 5.525 5.423 5.441 986,125 -0.10(-1.85%)
Mar 16, 2005 5.497 5.600 5.497 5.544 1,110,196 +0.08(+1.54%)
Mar 15, 2005 5.451 5.479 5.413 5.460 1,076,388 +0.03(+0.51%)
Mar 14, 2005 5.441 5.544 5.404 5.432 1,069,626 -0.09(-1.69%)
Mar 11, 2005 5.581 5.684 5.507 5.525 941,262 -0.06(-1.00%)
Mar 10, 2005 5.674 5.674 5.497 5.581 903,483 -0.08(-1.48%)
Mar 09, 2005 5.544 5.795 5.544 5.665 1,934,257 +0.07(+1.33%)
Mar 08, 2005 5.283 5.600 5.283 5.590 2,391,366 +0.41(+7.91%)
Mar 07, 2005 5.274 5.302 5.171 5.180 644,287 -0.09(-1.77%)
Mar 04, 2005 5.143 5.292 5.143 5.274 1,059,430 +0.20(+4.04%)
Mar 03, 2005 5.143 5.190 5.041 5.069 781,881 -0.07(-1.45%)
Mar 02, 2005 5.078 5.292 5.078 5.143 880,086 +0.01(+0.18%)
Mar 01, 2005 5.255 5.255 5.078 5.134 1,153,986 -0.12(-2.30%)
Feb 28, 2005 5.302 5.357 5.236 5.255 974,749 -0.03(-0.53%)
Feb 25, 2005 5.264 5.357 5.218 5.283 879,120 +0.00(+0.00%)
Feb 24, 2005 5.451 5.451 5.246 5.283 1,363,811 -0.20(-3.74%)
Feb 23, 2005 5.497 5.497 5.339 5.488 918,938 -0.05(-0.84%)
Feb 22, 2005 5.525 5.544 5.404 5.534 1,708,440 +0.17(+3.12%)
Feb 18, 2005 5.376 5.451 5.320 5.367 540,823 -0.01(-0.17%)
Feb 17, 2005 5.329 5.469 5.329 5.376 752,151 -0.01(-0.17%)
Feb 16, 2005 5.246 5.404 5.218 5.385 657,810 +0.11(+2.12%)
Feb 15, 2005 5.479 5.479 5.264 5.274 1,118,782 -0.23(-4.23%)
Feb 14, 2005 5.544 5.544 5.413 5.507 1,107,728 +0.10(+1.90%)
Feb 11, 2005 5.171 5.404 5.171 5.404 1,844,961 +0.28(+5.45%)
Feb 10, 2005 4.975 5.125 4.957 5.125 1,600,361 +0.22(+4.56%)
Feb 09, 2005 4.854 4.957 4.798 4.901 1,080,252 +0.07(+1.35%)
Feb 08, 2005 4.761 4.882 4.640 4.836 1,549,917 +0.06(+1.17%)
Feb 07, 2005 4.994 5.051 4.780 4.780 963,801 -0.22(-4.47%)
Feb 04, 2005 5.041 5.069 4.957 5.003 717,055 -0.04(-0.74%)
Feb 03, 2005 5.069 5.069 4.994 5.041 982,369 -0.13(-2.52%)
Feb 02, 2005 5.162 5.190 5.059 5.171 761,918 +0.05(+0.91%)
Feb 01, 2005 5.152 5.190 5.087 5.125 744,746 -0.03(-0.54%)
Jan 31, 2005 5.134 5.152 5.050 5.152 726,500 +0.02(+0.36%)
Jan 28, 2005 5.264 5.283 5.115 5.134 735,515 -0.17(-3.16%)
Jan 27, 2005 5.190 5.311 5.171 5.302 485,120 +0.05(+0.89%)
Jan 26, 2005 5.199 5.274 5.162 5.255 655,449 +0.19(+3.68%)
Jan 25, 2005 5.283 5.283 5.069 5.069 993,638 -0.23(-4.39%)
Jan 24, 2005 5.348 5.423 5.246 5.302 1,212,909 -0.01(-0.18%)
Jan 21, 2005 5.115 5.339 5.115 5.311 1,227,183 +0.20(+4.01%)
Jan 20, 2005 5.087 5.190 5.041 5.106 806,674 +0.00(+0.00%)
Jan 19, 2005 5.255 5.311 5.069 5.106 922,373 -0.09(-1.79%)
Jan 18, 2005 5.050 5.255 5.022 5.199 970,348 +0.15(+2.95%)
Jan 14, 2005 5.013 5.078 5.003 5.050 680,456 -0.07(-1.28%)
Jan 13, 2005 5.125 5.199 5.087 5.115 1,450,854 -0.08(-1.61%)
Jan 12, 2005 5.385 5.441 5.171 5.199 1,450,317 -0.11(-2.11%)
Jan 11, 2005 5.339 5.423 5.274 5.311 1,026,051 +0.10(+1.97%)
Jan 10, 2005 5.143 5.320 5.134 5.208 1,095,063 +0.16(+3.14%)
Jan 07, 2005 5.143 5.190 5.050 5.050 949,097 -0.02(-0.37%)
Jan 06, 2005 5.190 5.246 5.059 5.069 1,350,073 -0.10(-1.98%)
Jan 05, 2005 5.227 5.311 5.171 5.171 1,083,257 -0.04(-0.72%)
Jan 04, 2005 5.264 5.311 5.162 5.208 1,618,500 -0.05(-0.89%)
Jan 03, 2005 5.413 5.413 5.227 5.255 1,221,280 -0.18(-3.26%)
Dec 31, 2004 5.432 5.553 5.404 5.432 708,791 +0.00(+0.00%)
Dec 30, 2004 5.423 5.581 5.423 5.432 1,054,922 +0.02(+0.34%)
Dec 29, 2004 5.451 5.488 5.339 5.413 1,093,775 -0.14(-2.52%)
Dec 28, 2004 5.637 5.656 5.432 5.553 905,522 -0.10(-1.81%)
Dec 27, 2004 5.637 5.665 5.590 5.656 757,947 +0.07(+1.34%)
Dec 23, 2004 5.497 5.590 5.451 5.581 1,246,931 +0.13(+2.39%)
Dec 22, 2004 5.479 5.507 5.292 5.451 1,034,745 +0.05(+0.86%)
Dec 21, 2004 5.404 5.413 5.348 5.404 614,128 +0.05(+0.87%)
Dec 20, 2004 5.432 5.534 5.357 5.357 1,102,683 +0.01(+0.17%)
Dec 17, 2004 5.283 5.385 5.274 5.348 1,150,551 +0.08(+1.59%)
Dec 16, 2004 5.581 5.618 5.264 5.264 2,027,418 -0.32(-5.68%)
Dec 15, 2004 5.628 5.730 5.525 5.581 2,130,452 +0.11(+2.04%)
Dec 14, 2004 5.609 5.656 5.432 5.469 1,775,949 -0.16(-2.81%)
Dec 13, 2004 5.264 5.646 5.264 5.628 2,335,662 +0.41(+7.86%)
Dec 10, 2004 5.125 5.367 5.125 5.218 1,344,170 +0.05(+0.90%)
Dec 09, 2004 5.218 5.311 5.115 5.171 1,779,706 -0.13(-2.46%)
Dec 08, 2004 5.125 5.311 4.938 5.302 4,138,229 -0.04(-0.70%)
Dec 07, 2004 5.674 5.684 5.329 5.339 1,382,701 -0.34(-5.91%)
Dec 06, 2004 5.553 5.684 5.311 5.674 2,518,656 +0.03(+0.50%)
Dec 03, 2004 5.814 5.870 5.497 5.646 3,185,160 -0.17(-2.88%)
Dec 02, 2004 6.243 6.280 5.730 5.814 2,554,074 -0.47(-7.42%)
Dec 01, 2004 6.382 6.429 6.233 6.280 1,584,584 -0.05(-0.74%)
Nov 30, 2004 6.615 6.639 6.205 6.326 1,718,743 -0.24(-3.69%)
Nov 29, 2004 6.429 6.578 6.317 6.569 1,695,346 +0.14(+2.17%)
Nov 26, 2004 6.308 6.457 6.271 6.429 648,151 +0.17(+2.68%)
Nov 24, 2004 6.187 6.271 6.159 6.261 1,226,432 +0.10(+1.66%)
Nov 23, 2004 6.196 6.196 6.066 6.159 1,109,230 -0.01(-0.15%)
Nov 22, 2004 6.066 6.196 6.019 6.168 1,114,811 +0.09(+1.53%)
Nov 19, 2004 6.056 6.243 6.056 6.075 1,491,531 +0.04(+0.62%)
Nov 18, 2004 6.168 6.196 6.010 6.038 1,311,650 -0.20(-3.28%)
Nov 17, 2004 6.494 6.503 6.187 6.243 2,082,906 -0.07(-1.18%)
Nov 16, 2004 6.382 6.513 6.317 6.317 1,472,427 -0.06(-0.88%)
Nov 15, 2004 6.550 6.587 6.354 6.373 1,380,876 -0.15(-2.29%)
Nov 12, 2004 6.559 6.746 6.476 6.522 1,942,629 -0.04(-0.57%)
Nov 11, 2004 6.634 6.662 6.522 6.559 964,875 -0.06(-0.85%)
Nov 10, 2004 6.541 6.718 6.522 6.615 1,249,937 -0.06(-0.84%)
Nov 09, 2004 6.522 6.764 6.522 6.671 1,357,801 +0.11(+1.70%)
Nov 08, 2004 6.680 6.802 6.541 6.559 1,275,910 -0.13(-1.95%)
Nov 05, 2004 6.345 6.727 6.336 6.690 1,726,686 +0.32(+4.97%)
Nov 04, 2004 6.336 6.606 6.271 6.373 2,206,977 +0.21(+3.48%)
Nov 03, 2004 6.112 6.168 6.019 6.159 986,447 +0.20(+3.28%)
Nov 02, 2004 6.010 6.084 5.795 5.963 1,416,938 -0.15(-2.44%)
Nov 01, 2004 6.187 6.280 6.093 6.112 844,131 -0.17(-2.67%)
Oct 29, 2004 6.233 6.354 6.028 6.280 1,737,526 +0.15(+2.43%)
Oct 28, 2004 6.271 6.336 6.093 6.131 1,280,203 -0.12(-1.94%)
Oct 27, 2004 6.485 6.513 6.224 6.252 1,089,697 -0.14(-2.19%)
Oct 26, 2004 6.457 6.503 6.345 6.392 1,457,723 -0.13(-2.00%)
Oct 25, 2004 6.597 6.708 6.494 6.522 2,233,379 +0.18(+2.79%)
Oct 22, 2004 6.531 6.569 6.345 6.345 1,081,325 -0.17(-2.58%)
Oct 21, 2004 6.494 6.606 6.429 6.513 1,004,908 +0.03(+0.43%)
Oct 20, 2004 6.289 6.513 6.289 6.485 1,572,563 +0.31(+4.98%)
Oct 19, 2004 6.410 6.466 6.159 6.177 793,580 -0.14(-2.21%)
Oct 18, 2004 6.410 6.438 6.187 6.317 876,222 -0.05(-0.73%)
Oct 15, 2004 6.354 6.476 6.308 6.364 1,338,697 +0.03(+0.44%)
Oct 14, 2004 6.289 6.466 6.289 6.336 796,692 +0.07(+1.04%)
Oct 13, 2004 6.261 6.382 6.084 6.271 1,951,108 -0.18(-2.75%)
Oct 12, 2004 6.522 6.643 6.336 6.448 1,156,669 -0.35(-5.21%)
Oct 11, 2004 6.858 6.858 6.615 6.802 1,027,446 -0.05(-0.68%)
Oct 08, 2004 6.988 6.988 6.848 6.848 1,119,104 +0.14(+2.08%)
Oct 07, 2004 6.932 6.960 6.699 6.708 774,368 -0.21(-3.10%)
Oct 06, 2004 6.867 6.923 6.680 6.923 1,137,779 +0.08(+1.23%)
Oct 05, 2004 6.774 6.979 6.680 6.839 1,103,434 +0.16(+2.37%)
Oct 04, 2004 6.569 6.792 6.429 6.680 1,320,343 -0.19(-2.71%)
Oct 01, 2004 6.820 6.932 6.671 6.867 1,221,495 -0.07(-0.94%)
Sep 30, 2004 6.503 6.969 6.503 6.932 2,382,350 +0.43(+6.59%)
Sep 29, 2004 6.550 6.587 6.308 6.503 1,437,009 -0.01(-0.14%)
Sep 28, 2004 6.382 6.522 6.382 6.513 1,076,710 +0.23(+3.71%)
Sep 27, 2004 6.205 6.317 6.093 6.280 1,094,634 +0.10(+1.66%)
Sep 24, 2004 6.196 6.224 6.103 6.177 663,177 -0.04(-0.60%)
Sep 23, 2004 6.159 6.298 6.131 6.215 1,281,598 +0.13(+2.14%)
Sep 22, 2004 5.935 6.205 5.870 6.084 1,115,240 -0.03(-0.46%)
Sep 21, 2004 5.833 6.112 5.833 6.112 1,150,337 +0.38(+6.67%)
Sep 20, 2004 5.833 5.907 5.711 5.730 663,606 -0.10(-1.76%)
Sep 17, 2004 5.954 6.038 5.823 5.833 1,004,049 -0.09(-1.57%)
Sep 16, 2004 5.833 5.954 5.805 5.926 624,968 +0.12(+2.09%)
Sep 15, 2004 5.907 5.907 5.786 5.805 623,465 -0.08(-1.42%)
Sep 14, 2004 5.739 5.935 5.711 5.889 914,431 +0.15(+2.60%)
Sep 13, 2004 5.665 5.795 5.618 5.739 627,007 +0.12(+2.16%)
Sep 10, 2004 5.646 5.739 5.609 5.618 694,731 +0.04(+0.67%)
Sep 09, 2004 5.432 5.609 5.432 5.581 613,591 +0.12(+2.22%)
Sep 08, 2004 5.497 5.637 5.451 5.460 679,705 -0.11(-2.01%)
Sep 07, 2004 5.488 5.609 5.413 5.572 811,933 +0.01(+0.17%)
Sep 03, 2004 5.581 5.628 5.413 5.562 831,574 -0.07(-1.32%)
Sep 02, 2004 5.581 5.665 5.544 5.637 595,238 +0.03(+0.50%)
Sep 01, 2004 5.609 5.646 5.516 5.609 676,378 +0.04(+0.67%)
Aug 31, 2004 5.460 5.581 5.423 5.572 830,930 +0.15(+2.75%)
Aug 30, 2004 5.637 5.684 5.404 5.423 1,218,919 -0.16(-2.84%)
Aug 27, 2004 5.534 5.581 5.395 5.581 496,282 +0.07(+1.18%)
Aug 26, 2004 5.488 5.553 5.367 5.516 439,184 +0.04(+0.68%)
Aug 25, 2004 5.357 5.534 5.357 5.479 841,018 +0.17(+3.16%)
Aug 24, 2004 5.404 5.488 5.311 5.311 688,613 -0.27(-4.84%)
Aug 23, 2004 5.628 5.637 5.385 5.581 924,412 -0.06(-0.99%)
Aug 20, 2004 5.544 5.674 5.497 5.637 1,951,644 +0.16(+2.89%)
Aug 19, 2004 5.311 5.674 5.311 5.479 2,212,558 +0.18(+3.34%)
Aug 18, 2004 5.041 5.302 5.041 5.302 642,462 +0.22(+4.40%)
Aug 17, 2004 5.059 5.208 4.938 5.078 664,572 -0.01(-0.18%)
Aug 16, 2004 4.920 5.087 4.892 5.087 915,289 +0.29(+6.02%)
Aug 13, 2004 4.733 4.808 4.659 4.798 1,022,187 +0.14(+3.00%)
Aug 12, 2004 4.696 4.742 4.640 4.659 906,703 -0.04(-0.79%)
Aug 11, 2004 4.770 4.789 4.668 4.696 1,006,840 -0.17(-3.45%)
Aug 10, 2004 4.817 4.920 4.733 4.864 704,283 +0.07(+1.56%)
Aug 09, 2004 4.817 4.854 4.733 4.789 556,922 -0.07(-1.53%)
Aug 06, 2004 4.752 4.910 4.752 4.864 1,455,576 +0.15(+3.16%)
Aug 05, 2004 4.696 4.808 4.677 4.715 976,144 +0.00(+0.00%)
Aug 04, 2004 4.733 4.845 4.687 4.715 1,246,073 -0.13(-2.69%)
Aug 03, 2004 4.845 5.115 4.659 4.845 1,016,821 -0.01(-0.19%)
Aug 02, 2004 5.125 5.125 4.854 4.854 1,165,684 -0.18(-3.52%)
Jul 30, 2004 5.031 5.106 5.031 5.031 793,472 +0.07(+1.50%)
Jul 29, 2004 4.826 4.957 4.752 4.957 655,556 +0.11(+2.31%)
Jul 28, 2004 4.808 4.938 4.677 4.845 966,377 +0.04(+0.78%)
Jul 27, 2004 4.892 4.892 4.500 4.808 1,708,333 +0.01(+0.19%)
Jul 26, 2004 4.929 5.003 4.715 4.798 1,515,036 -0.17(-3.38%)
Jul 23, 2004 5.125 5.125 4.966 4.966 1,170,085 -0.27(-5.16%)
Jul 22, 2004 5.199 5.292 5.180 5.236 1,106,118 +0.11(+2.18%)
Jul 21, 2004 5.423 5.488 5.125 5.125 1,053,098 -0.37(-6.78%)
Jul 20, 2004 5.516 5.564 5.357 5.497 831,037 +0.01(+0.17%)
Jul 19, 2004 5.609 5.665 5.357 5.488 979,578 -0.12(-2.16%)
Jul 16, 2004 5.665 5.786 5.609 5.609 680,456 -0.06(-0.99%)
Jul 15, 2004 5.590 5.758 5.590 5.665 589,228 +0.08(+1.50%)
Jul 14, 2004 5.851 5.907 5.572 5.581 1,582,008 -0.19(-3.23%)
Jul 13, 2004 5.739 5.786 5.628 5.767 998,468 -0.07(-1.12%)
Jul 12, 2004 5.916 5.935 5.711 5.833 1,244,570 +0.02(+0.32%)
Jul 09, 2004 5.609 5.823 5.609 5.814 1,044,082 +0.09(+1.63%)
Jul 08, 2004 5.525 5.805 5.488 5.721 2,108,235 +0.26(+4.78%)
Jul 07, 2004 5.180 5.460 5.180 5.460 1,257,450 +0.36(+7.13%)
Jul 06, 2004 5.236 5.292 5.041 5.097 1,534,677 -0.14(-2.67%)
Jul 02, 2004 5.199 5.311 5.199 5.236 1,039,896 +0.07(+1.44%)
Jul 01, 2004 5.283 5.339 5.162 5.162 777,695 -0.15(-2.81%)
Jun 30, 2004 5.357 5.423 5.255 5.311 1,188,009 +0.01(+0.18%)
Jun 29, 2004 5.302 5.413 5.218 5.302 893,931 -0.07(-1.39%)
Jun 28, 2004 5.479 5.516 5.329 5.376 935,467 -0.07(-1.20%)
Jun 25, 2004 5.488 5.516 5.320 5.441 1,761,031 -0.02(-0.34%)
Jun 24, 2004 5.311 5.488 5.311 5.460 2,287,365 +0.20(+3.72%)
Jun 23, 2004 5.311 5.339 5.143 5.264 1,518,256 -0.05(-0.88%)
Jun 22, 2004 5.357 5.441 5.292 5.311 2,132,277 -0.09(-1.72%)
Jun 21, 2004 5.637 5.656 5.376 5.404 870,212 -0.18(-3.17%)
Jun 18, 2004 5.460 5.674 5.460 5.581 1,449,566 +0.18(+3.28%)
Jun 17, 2004 5.320 5.469 5.218 5.404 983,335 +0.14(+2.65%)
Jun 16, 2004 5.423 5.423 5.208 5.264 1,083,257 -0.16(-2.92%)
Jun 15, 2004 5.395 5.497 5.329 5.423 1,324,100 +0.12(+2.28%)
Jun 14, 2004 5.600 5.618 5.190 5.302 1,512,675 -0.39(-6.87%)
Jun 10, 2004 5.590 5.711 5.562 5.693 1,206,576 +0.12(+2.17%)
Jun 09, 2004 5.823 5.823 5.562 5.572 1,638,570 -0.32(-5.38%)
Jun 08, 2004 5.879 5.963 5.805 5.889 562,074 -0.08(-1.40%)
Jun 07, 2004 5.795 5.991 5.795 5.972 733,154 +0.19(+3.22%)
Jun 04, 2004 5.646 6.000 5.646 5.786 1,104,615 +0.16(+2.81%)
Jun 03, 2004 5.739 5.805 5.609 5.628 1,210,869 -0.10(-1.79%)
Jun 02, 2004 5.963 6.010 5.693 5.730 1,001,795 -0.21(-3.61%)
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.